New Zealand markets closed

S&P 500 (^GSPC)

SNP - SNP Real-time price. Currency in USD
Add to watchlist
3,811.15-18.19 (-0.48%)
At close: 5:04PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Feb 20213,839.663,861.083,789.543,811.153,811.156,512,950,000
25 Feb 20213,915.803,925.023,814.043,829.343,829.346,513,060,000
24 Feb 20213,873.713,928.653,859.603,925.433,925.435,942,350,000
23 Feb 20213,857.073,895.983,805.593,881.373,881.376,280,650,000
22 Feb 20213,885.553,902.923,874.713,876.503,876.505,870,190,000
19 Feb 20213,921.163,930.413,903.073,906.713,906.714,823,940,000
18 Feb 20213,915.863,921.983,885.033,913.973,913.974,773,430,000
17 Feb 20213,918.503,933.613,900.433,931.333,931.334,718,280,000
16 Feb 20213,939.613,950.433,923.853,932.593,932.595,037,360,000
12 Feb 20213,911.653,937.233,905.783,934.833,934.834,119,260,000
11 Feb 20213,916.403,925.993,890.393,916.383,916.384,570,080,000
10 Feb 20213,920.783,931.503,884.943,909.883,909.884,815,380,000
09 Feb 20213,910.493,918.353,902.643,911.233,911.234,554,610,000
08 Feb 20213,892.593,915.773,892.593,915.593,915.594,635,030,000
05 Feb 20213,878.303,894.563,874.933,886.833,886.834,838,580,000
04 Feb 20213,836.663,872.423,836.663,871.743,871.744,856,670,000
03 Feb 20213,840.273,847.513,816.683,830.173,830.174,846,900,000
02 Feb 20213,791.843,843.093,791.843,826.313,826.315,495,370,000
01 Feb 20213,731.173,784.323,725.623,773.863,773.865,392,870,000
29 Jan 20213,778.053,778.053,694.123,714.243,714.246,612,570,000
28 Jan 20213,755.753,830.503,755.753,787.383,787.386,937,960,000
27 Jan 20213,836.833,836.833,732.483,750.773,750.779,878,040,000
26 Jan 20213,862.963,870.903,847.783,849.623,849.626,029,090,000
25 Jan 20213,851.683,859.233,797.163,855.363,855.366,955,860,000
22 Jan 20213,844.243,852.313,830.413,841.473,841.475,080,430,000
21 Jan 20213,857.463,861.453,845.053,853.073,853.074,484,460,000
20 Jan 20213,816.223,859.753,816.223,851.853,851.854,551,790,000
19 Jan 20213,781.883,804.533,780.373,798.913,798.914,982,940,000
15 Jan 20213,788.733,788.733,749.623,768.253,768.255,353,060,000
14 Jan 20213,814.983,823.603,792.863,795.543,795.545,180,140,000
13 Jan 20213,802.233,820.963,791.503,809.843,809.844,590,420,000
12 Jan 20213,801.623,810.783,776.513,801.193,801.194,977,210,000
11 Jan 20213,803.143,817.863,789.023,799.613,799.614,450,500,000
08 Jan 20213,815.053,826.693,783.603,824.683,824.684,764,180,000
07 Jan 20213,764.713,811.553,764.713,803.793,803.795,080,870,000
06 Jan 20213,712.203,783.043,705.343,748.143,748.146,049,970,000
05 Jan 20213,698.023,737.833,695.073,726.863,726.864,582,620,000
04 Jan 20213,764.613,769.993,662.713,700.653,700.655,006,680,000
31 Dec 20203,733.273,760.203,726.883,756.073,756.073,172,510,000
30 Dec 20203,736.193,744.633,730.213,732.043,732.043,145,200,000
29 Dec 20203,750.013,756.123,723.313,727.043,727.043,387,030,000
28 Dec 20203,723.033,740.513,723.033,735.363,735.363,527,460,000
24 Dec 20203,694.033,703.823,689.323,703.063,703.061,885,090,000
23 Dec 20203,693.423,711.243,689.283,690.013,690.013,772,630,000
22 Dec 20203,698.083,698.263,676.163,687.263,687.264,023,940,000
21 Dec 20203,684.283,702.903,636.483,694.923,694.924,732,160,000
18 Dec 20203,722.393,726.703,685.843,709.413,709.417,068,340,000
17 Dec 20203,713.653,725.123,710.873,722.483,722.484,184,930,000
16 Dec 20203,696.253,711.273,688.573,701.173,701.174,056,950,000
15 Dec 20203,666.413,695.293,659.623,694.623,694.624,360,280,000
14 Dec 20203,675.273,697.613,645.843,647.493,647.494,594,920,000
11 Dec 20203,656.083,665.913,633.403,663.463,663.464,367,150,000
10 Dec 20203,659.133,678.493,645.183,668.103,668.104,618,240,000
09 Dec 20203,705.983,712.393,660.543,672.823,672.825,209,940,000
08 Dec 20203,683.053,708.453,678.833,702.253,702.254,549,670,000
07 Dec 20203,694.733,697.413,678.883,691.963,691.964,788,560,000
04 Dec 20203,670.943,699.203,670.943,699.123,699.125,086,370,000
03 Dec 20203,668.283,682.733,657.173,666.723,666.725,091,760,000
02 Dec 20203,653.783,670.963,644.843,669.013,669.015,029,620,000
01 Dec 20203,645.873,678.453,645.873,662.453,662.455,403,660,000
30 Nov 20203,634.183,634.183,594.393,621.633,621.636,291,400,000
27 Nov 20203,638.553,644.313,629.333,638.353,638.352,778,450,000
25 Nov 20203,635.503,635.503,617.763,629.653,629.654,902,560,000
24 Nov 20203,594.523,642.313,594.523,635.413,635.416,267,570,000
23 Nov 20203,566.823,589.813,552.773,577.593,577.595,036,290,000
20 Nov 20203,579.313,581.233,556.853,557.543,557.544,218,970,000
19 Nov 20203,559.413,585.223,543.843,581.873,581.874,347,200,000
18 Nov 20203,612.093,619.093,567.333,567.793,567.795,274,450,000
17 Nov 20203,610.313,623.113,588.683,609.533,609.534,799,570,000
16 Nov 20203,600.163,628.513,600.163,626.913,626.915,281,980,000
13 Nov 20203,552.573,593.663,552.573,585.153,585.154,709,670,000
12 Nov 20203,562.673,569.023,518.583,537.013,537.014,890,120,000
11 Nov 20203,563.223,581.163,557.003,572.663,572.664,609,970,000
10 Nov 20203,543.263,557.223,511.913,545.533,545.536,024,230,000
09 Nov 20203,583.043,645.993,547.483,550.503,550.508,556,610,000
06 Nov 20203,508.343,521.583,484.343,509.443,509.444,833,950,000
05 Nov 20203,485.743,529.053,485.743,510.453,510.454,841,190,000
04 Nov 20203,406.463,486.253,405.173,443.443,443.444,783,040,000
03 Nov 20203,336.253,389.493,336.253,369.163,369.164,220,070,000
02 Nov 20203,296.203,330.143,279.743,310.243,310.244,310,590,000
30 Oct 20203,293.593,304.933,233.943,269.963,269.964,840,450,000
29 Oct 20203,277.173,341.053,259.823,310.113,310.114,903,070,000
28 Oct 20203,342.483,342.483,268.893,271.033,271.035,129,860,000
27 Oct 20203,403.153,409.513,388.713,390.683,390.683,946,990,000
26 Oct 20203,441.423,441.423,364.863,400.973,400.973,988,080,000
23 Oct 20203,464.903,466.463,440.453,465.393,465.393,646,570,000
22 Oct 20203,438.503,460.533,415.343,453.493,453.494,163,630,000
21 Oct 20203,439.913,464.863,433.063,435.563,435.564,097,750,000
20 Oct 20203,439.383,476.933,435.653,443.123,443.123,901,260,000
19 Oct 20203,493.663,502.423,419.933,426.923,426.924,086,200,000
16 Oct 20203,493.503,515.763,480.453,483.813,483.814,675,890,000
15 Oct 20203,453.723,489.083,440.893,483.343,483.343,717,640,000
14 Oct 20203,515.473,527.943,480.553,488.673,488.673,840,630,000
13 Oct 20203,534.013,534.013,500.863,511.933,511.933,605,150,000
12 Oct 20203,500.023,549.853,499.613,534.223,534.223,428,970,000
09 Oct 20203,459.673,482.343,458.073,477.143,477.143,939,060,000
08 Oct 20203,434.283,447.283,428.153,446.833,446.833,856,190,000
07 Oct 20203,384.563,426.263,384.563,419.443,419.443,807,830,000
06 Oct 20203,408.743,431.563,354.543,360.973,360.974,443,380,000
05 Oct 20203,367.273,409.573,367.273,408.603,408.603,686,920,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...