UK markets closed

S&P 500 Utilities (Sector) (^SP500-55)

SNP - SNP Real-time price. Currency in USD
Add to watchlist
367.15+5.09 (+1.41%)
At close: 04:20PM EDT
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 May 2024365.78368.37365.27367.15367.15112,908,343
14 May 2024362.84363.11360.11362.06362.06109,912,300
13 May 2024362.35364.21360.56361.31361.31104,970,500
10 May 2024363.92364.26360.38361.36361.36135,866,000
09 May 2024356.13362.18355.69361.95361.95127,949,500
08 May 2024351.94356.77351.52356.54356.54131,651,800
07 May 2024350.62353.12349.92352.84352.84125,944,900
06 May 2024348.31349.27346.04348.94348.94107,368,900
03 May 2024347.48348.21344.12347.36347.36109,877,600
02 May 2024343.82345.06341.35344.41344.41106,174,600
01 May 2024338.09345.64337.37342.68342.68129,039,000
30 Apr 2024338.41341.36336.49338.80338.80118,216,400
29 Apr 2024338.70341.24338.61340.77340.7793,031,200
26 Apr 2024339.87340.31336.08336.09336.09100,146,300
25 Apr 2024338.45341.20335.19339.91339.91108,731,400
24 Apr 2024333.91340.04332.43339.00339.00106,050,600
23 Apr 2024334.63338.99334.62337.00337.0096,038,200
22 Apr 2024332.17336.22330.18335.36335.3699,654,900
19 Apr 2024328.27332.92327.69332.18332.18118,124,700
18 Apr 2024326.43328.34324.15327.37327.3786,947,700
17 Apr 2024320.90326.16320.23325.37325.37103,871,600
16 Apr 2024322.28322.28317.66318.73318.73110,684,600
15 Apr 2024328.25329.55321.81323.11323.11103,579,200
12 Apr 2024328.83329.99324.56326.08326.08101,591,000
11 Apr 2024331.12331.12326.34328.50328.5094,076,600
10 Apr 2024328.21330.39326.33329.18329.18111,146,800
09 Apr 2024334.98335.45332.90334.98334.9891,787,500
08 Apr 2024331.35333.64330.51333.14333.1486,503,000
05 Apr 2024327.80331.74326.23331.02331.02102,659,100
04 Apr 2024333.79333.98327.71329.86329.86111,403,600
03 Apr 2024331.99332.66329.43330.52330.5290,836,300
02 Apr 2024330.85333.77330.75331.90331.9096,493,000
01 Apr 2024333.20333.20329.27331.34331.3499,452,100
28 Mar 2024331.47333.91330.25333.49333.49117,965,600
27 Mar 2024324.54331.01324.54330.99330.99127,952,400
26 Mar 2024326.05327.23321.96322.12322.12119,512,600
25 Mar 2024325.35326.06323.92325.83325.8399,140,200
22 Mar 2024325.93326.50323.96324.34324.3497,708,400
21 Mar 2024325.46327.48323.83323.87323.87139,321,200
20 Mar 2024323.32326.12322.63324.55324.55111,267,400
19 Mar 2024322.03324.44321.15324.13324.13118,219,500
18 Mar 2024319.80323.28318.39321.18321.18125,654,100
15 Mar 2024318.41321.44318.04319.70319.70249,675,500
14 Mar 2024320.91322.42317.17319.33319.33138,785,400
13 Mar 2024322.90324.93321.48321.94321.94125,494,900
12 Mar 2024321.41322.48317.96319.84319.84105,890,900
11 Mar 2024321.39323.78319.85323.05323.05108,662,700
08 Mar 2024321.63322.42318.82321.41321.41125,229,600
07 Mar 2024321.43321.73320.18320.74320.74119,529,900
06 Mar 2024318.23320.43317.41318.81318.81134,109,500
05 Mar 2024318.21322.80314.51315.76315.76157,813,200
04 Mar 2024310.07317.14310.07316.59316.59120,601,000
01 Mar 2024312.29312.33307.72311.46311.46154,278,300
29 Feb 2024314.74316.10312.14313.71313.71194,168,300
28 Feb 2024312.16314.06311.69313.58313.58125,605,500
27 Feb 2024308.99312.78307.51312.64312.64121,102,400
26 Feb 2024311.48311.71306.30306.83306.83123,666,700
23 Feb 2024311.65314.86311.17313.42313.42122,368,700
22 Feb 2024311.70312.51308.90311.22311.22129,169,900
21 Feb 2024311.04314.02310.20313.65313.65115,416,300
20 Feb 2024309.73313.10308.92309.43309.43117,567,800
16 Feb 2024308.27311.21306.79309.85309.85126,970,000
15 Feb 2024306.77310.57306.72310.36310.36120,386,600
14 Feb 2024304.37306.20303.26305.64305.64107,995,500
13 Feb 2024307.71308.71299.76304.00304.00130,512,400
12 Feb 2024305.71309.41304.95309.22309.22103,876,900
09 Feb 2024303.38305.89303.14305.72305.72103,537,200
08 Feb 2024305.56305.70301.89304.44304.44111,704,600
07 Feb 2024307.84308.44305.37306.98306.98125,054,500
06 Feb 2024305.33307.77304.53306.82306.82121,280,200
05 Feb 2024309.08309.35305.65305.87305.87112,920,600
02 Feb 2024314.43315.30310.13312.21312.21125,741,200
01 Feb 2024311.08317.99309.51317.95317.95103,761,900
31 Jan 2024315.45316.71310.45312.07312.07193,866,000
30 Jan 2024312.16314.72310.22312.97312.9799,043,300
29 Jan 2024311.15314.15309.43313.09313.0997,279,700
26 Jan 2024310.94312.14310.01311.10311.10109,398,200
25 Jan 2024308.70310.13305.83310.09310.09123,490,900
24 Jan 2024310.99311.46304.17304.64304.64134,696,600
23 Jan 2024308.64309.74307.01308.90308.90127,003,900
22 Jan 2024309.73311.99306.95308.19308.19112,771,000
19 Jan 2024310.44311.07307.90309.79309.79116,323,500
18 Jan 2024312.11312.21308.53310.18310.18118,046,800
17 Jan 2024315.63319.25311.24313.48313.48115,276,400
16 Jan 2024320.26320.99317.51318.32318.32116,892,100
12 Jan 2024322.45322.91320.49321.70321.7095,681,100
11 Jan 2024325.80326.30318.92319.82319.82108,543,100
10 Jan 2024327.46329.05326.42327.50327.5087,843,100
09 Jan 2024328.25328.96327.00327.71327.7191,835,300
08 Jan 2024327.13330.34326.24330.21330.2189,677,200
05 Jan 2024325.93329.37324.80327.84327.84103,646,800
04 Jan 2024328.03329.74326.27326.58326.58104,209,900
03 Jan 2024326.26328.23324.17327.65327.65118,381,000
02 Jan 2024320.62327.16319.89326.37326.37105,941,600
29 Dec 2023321.04322.40319.74321.92321.9271,181,600
28 Dec 2023319.13322.62319.04322.21322.2167,866,500
27 Dec 2023319.58320.54318.70319.96319.9669,982,300
26 Dec 2023317.86321.47317.86320.34320.3465,501,800
22 Dec 2023318.29321.42317.79318.28318.2888,229,300
21 Dec 2023317.76319.41315.06317.22317.2297,346,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...