^GSPC - S&P 500

SNP - SNP Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Jan 17, 2019 2,609.28 2,619.20 2,606.36 2,618.75 2,618.75 590,114,866
Jan 16, 2019 2,614.75 2,625.76 2,612.68 2,616.10 2,616.10 3,863,770,000
Jan 15, 2019 2,585.10 2,613.08 2,585.10 2,610.30 2,610.30 3,572,330,000
Jan 14, 2019 2,580.31 2,589.32 2,570.41 2,582.61 2,582.61 3,664,450,000
Jan 11, 2019 2,588.11 2,596.27 2,577.40 2,596.26 2,596.26 3,434,490,000
Jan 10, 2019 2,573.51 2,597.82 2,562.02 2,596.64 2,596.64 3,704,500,000
Jan 09, 2019 2,580.00 2,595.32 2,568.89 2,584.96 2,584.96 4,052,480,000
Jan 08, 2019 2,568.11 2,579.82 2,547.56 2,574.41 2,574.41 4,083,030,000
Jan 07, 2019 2,535.61 2,566.16 2,524.56 2,549.69 2,549.69 4,104,710,000
Jan 04, 2019 2,474.33 2,538.07 2,474.33 2,531.94 2,531.94 4,213,410,000
Jan 03, 2019 2,491.92 2,493.14 2,443.96 2,447.89 2,447.89 3,822,860,000
Jan 02, 2019 2,476.96 2,519.49 2,467.47 2,510.03 2,510.03 3,733,160,000
Dec 31, 2018 2,498.94 2,509.24 2,482.82 2,506.85 2,506.85 3,442,870,000
Dec 28, 2018 2,498.77 2,520.27 2,472.89 2,485.74 2,485.74 3,702,620,000
Dec 27, 2018 2,442.50 2,489.10 2,397.94 2,488.83 2,488.83 4,096,610,000
Dec 26, 2018 2,363.12 2,467.76 2,346.58 2,467.70 2,467.70 4,233,990,000
Dec 24, 2018 2,400.56 2,410.34 2,351.10 2,351.10 2,351.10 2,613,930,000
Dec 21, 2018 2,465.38 2,504.41 2,408.55 2,416.62 2,416.62 7,609,010,000
Dec 20, 2018 2,496.77 2,509.63 2,441.18 2,467.42 2,467.42 5,585,780,000
Dec 19, 2018 2,547.05 2,585.29 2,488.96 2,506.96 2,506.96 5,127,940,000
Dec 18, 2018 2,559.90 2,573.99 2,528.71 2,546.16 2,546.16 4,470,880,000
Dec 17, 2018 2,590.75 2,601.13 2,530.54 2,545.94 2,545.94 4,616,350,000
Dec 14, 2018 2,629.68 2,635.07 2,593.84 2,599.95 2,599.95 4,035,020,000
Dec 13, 2018 2,658.70 2,670.19 2,637.27 2,650.54 2,650.54 3,927,720,000
Dec 12, 2018 2,658.23 2,685.44 2,650.26 2,651.07 2,651.07 3,955,890,000
Dec 11, 2018 2,664.44 2,674.35 2,621.30 2,636.78 2,636.78 3,905,870,000
Dec 10, 2018 2,630.86 2,647.51 2,583.23 2,637.72 2,637.72 4,151,030,000
Dec 07, 2018 2,691.26 2,708.54 2,623.14 2,633.08 2,633.08 4,216,690,000
Dec 06, 2018 2,663.51 2,696.15 2,621.53 2,695.95 2,695.95 5,141,470,000
Dec 04, 2018 2,782.43 2,785.93 2,697.18 2,700.06 2,700.06 4,499,840,000
Dec 03, 2018 2,790.50 2,800.18 2,773.38 2,790.37 2,790.37 4,186,060,000
Nov 30, 2018 2,737.76 2,760.88 2,732.76 2,760.17 2,760.17 4,658,580,000
Nov 29, 2018 2,736.97 2,753.75 2,722.94 2,737.80 2,737.80 3,560,770,000
Nov 28, 2018 2,691.45 2,744.00 2,684.38 2,743.79 2,743.79 3,951,670,000
Nov 27, 2018 2,663.75 2,682.53 2,655.89 2,682.17 2,682.17 3,485,220,000
Nov 26, 2018 2,649.97 2,674.35 2,649.97 2,673.45 2,673.45 3,443,950,000
Nov 23, 2018 2,633.36 2,647.55 2,631.09 2,632.56 2,632.56 1,651,650,000
Nov 21, 2018 2,657.74 2,670.73 2,649.82 2,649.93 2,649.93 3,233,550,000
Nov 20, 2018 2,654.60 2,669.44 2,631.52 2,641.89 2,641.89 4,357,900,000
Nov 19, 2018 2,730.74 2,733.16 2,681.09 2,690.73 2,690.73 3,772,900,000
Nov 16, 2018 2,718.54 2,746.75 2,712.16 2,736.27 2,736.27 3,975,180,000
Nov 15, 2018 2,693.52 2,735.38 2,670.75 2,730.20 2,730.20 4,179,140,000
Nov 14, 2018 2,737.90 2,746.80 2,685.75 2,701.58 2,701.58 4,402,370,000
Nov 13, 2018 2,730.05 2,754.60 2,714.98 2,722.18 2,722.18 4,091,440,000
Nov 12, 2018 2,773.93 2,775.99 2,722.00 2,726.22 2,726.22 3,670,930,000
Nov 09, 2018 2,794.10 2,794.10 2,764.24 2,781.01 2,781.01 4,019,090,000
Nov 08, 2018 2,806.38 2,814.75 2,794.99 2,806.83 2,806.83 3,630,490,000
Nov 07, 2018 2,774.13 2,815.15 2,774.13 2,813.89 2,813.89 3,914,750,000
Nov 06, 2018 2,738.40 2,756.82 2,737.08 2,755.45 2,755.45 3,510,860,000
Nov 05, 2018 2,726.37 2,744.27 2,717.94 2,738.31 2,738.31 3,623,320,000
Nov 02, 2018 2,745.45 2,756.55 2,700.44 2,723.06 2,723.06 4,237,930,000
Nov 01, 2018 2,717.58 2,741.67 2,708.85 2,740.37 2,740.37 4,708,420,000
Oct 31, 2018 2,705.60 2,736.69 2,705.60 2,711.74 2,711.74 5,112,420,000
Oct 30, 2018 2,640.68 2,685.43 2,635.34 2,682.63 2,682.63 5,106,380,000
Oct 29, 2018 2,682.65 2,706.85 2,603.54 2,641.25 2,641.25 4,673,700,000
Oct 26, 2018 2,667.86 2,692.38 2,628.16 2,658.69 2,658.69 4,803,150,000
Oct 25, 2018 2,674.88 2,722.70 2,667.84 2,705.57 2,705.57 4,634,770,000
Oct 24, 2018 2,737.87 2,742.59 2,651.89 2,656.10 2,656.10 4,709,310,000
Oct 23, 2018 2,721.03 2,753.59 2,691.43 2,740.69 2,740.69 4,348,580,000
Oct 22, 2018 2,773.94 2,778.94 2,749.22 2,755.88 2,755.88 3,307,140,000
Oct 19, 2018 2,775.66 2,797.77 2,760.27 2,767.78 2,767.78 3,566,490,000
Oct 18, 2018 2,802.00 2,806.04 2,755.18 2,768.78 2,768.78 3,616,440,000
Oct 17, 2018 2,811.67 2,816.94 2,781.81 2,809.21 2,809.21 3,321,710,000
Oct 16, 2018 2,767.05 2,813.46 2,766.91 2,809.92 2,809.92 3,428,340,000
Oct 15, 2018 2,763.83 2,775.99 2,749.03 2,750.79 2,750.79 3,300,140,000
Oct 12, 2018 2,770.54 2,775.77 2,729.44 2,767.13 2,767.13 3,966,040,000
Oct 11, 2018 2,776.87 2,795.14 2,710.51 2,728.37 2,728.37 4,890,630,000
Oct 10, 2018 2,873.90 2,874.02 2,784.86 2,785.68 2,785.68 4,501,250,000
Oct 09, 2018 2,882.51 2,894.83 2,874.27 2,880.34 2,880.34 3,520,500,000
Oct 08, 2018 2,877.53 2,889.45 2,862.08 2,884.43 2,884.43 3,330,320,000
Oct 05, 2018 2,902.54 2,909.64 2,869.29 2,885.57 2,885.57 3,328,980,000
Oct 04, 2018 2,919.35 2,919.78 2,883.92 2,901.61 2,901.61 3,496,860,000
Oct 03, 2018 2,931.69 2,939.86 2,921.36 2,925.51 2,925.51 3,598,710,000
Oct 02, 2018 2,923.80 2,931.42 2,919.37 2,923.43 2,923.43 3,401,880,000
Oct 01, 2018 2,926.29 2,937.06 2,917.91 2,924.59 2,924.59 3,364,190,000
Sep 28, 2018 2,910.03 2,920.53 2,907.50 2,913.98 2,913.98 3,432,300,000
Sep 27, 2018 2,911.65 2,927.22 2,909.27 2,914.00 2,914.00 3,060,850,000
Sep 26, 2018 2,916.98 2,931.15 2,903.28 2,905.97 2,905.97 3,388,620,000
Sep 25, 2018 2,921.75 2,923.95 2,913.70 2,915.56 2,915.56 3,285,480,000
Sep 24, 2018 2,921.83 2,923.79 2,912.63 2,919.37 2,919.37 3,372,210,000
Sep 21, 2018 2,936.76 2,940.91 2,927.11 2,929.67 2,929.67 5,607,610,000
Sep 20, 2018 2,919.73 2,934.80 2,919.73 2,930.75 2,930.75 3,337,730,000
Sep 19, 2018 2,906.60 2,912.36 2,903.82 2,907.95 2,907.95 3,280,020,000
Sep 18, 2018 2,890.74 2,911.17 2,890.43 2,904.31 2,904.31 3,074,610,000
Sep 17, 2018 2,903.83 2,904.65 2,886.16 2,888.80 2,888.80 2,947,760,000
Sep 14, 2018 2,906.38 2,908.30 2,895.77 2,904.98 2,904.98 3,149,800,000
Sep 13, 2018 2,896.85 2,906.76 2,896.39 2,904.18 2,904.18 3,254,930,000
Sep 12, 2018 2,888.29 2,894.65 2,879.20 2,888.92 2,888.92 3,264,930,000
Sep 11, 2018 2,871.57 2,892.52 2,866.78 2,887.89 2,887.89 2,899,660,000
Sep 10, 2018 2,881.39 2,886.93 2,875.94 2,877.13 2,877.13 2,731,400,000
Sep 07, 2018 2,868.26 2,883.81 2,864.12 2,871.68 2,871.68 2,946,270,000
Sep 06, 2018 2,888.64 2,892.05 2,867.29 2,878.05 2,878.05 3,139,590,000
Sep 05, 2018 2,891.59 2,894.21 2,876.92 2,888.60 2,888.60 3,241,250,000
Sep 04, 2018 2,896.96 2,900.18 2,885.13 2,896.72 2,896.72 3,077,060,000
Aug 31, 2018 2,898.37 2,906.32 2,891.73 2,901.52 2,901.52 2,880,260,000
Aug 30, 2018 2,908.94 2,912.46 2,895.22 2,901.13 2,901.13 2,802,180,000
Aug 29, 2018 2,900.62 2,916.50 2,898.40 2,914.04 2,914.04 2,791,860,000
Aug 28, 2018 2,901.45 2,903.77 2,893.50 2,897.52 2,897.52 2,683,190,000
Aug 27, 2018 2,884.69 2,898.25 2,884.69 2,896.74 2,896.74 2,854,080,000
Aug 24, 2018 2,862.35 2,876.16 2,862.35 2,874.69 2,874.69 2,596,190,000
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...