Unlock stock picks and a broker-level newsfeed that powers Wall Street.

SNP - Delayed Quote USD

S&P GSCI Index (^SPGSCI)

520.28
+2.13
+(0.41%)
At close: 8:23:05 PM EDT
Currency in USD
Date Open High Low Close Adj Close Volume
May 1, 2025520.28520.42519.50520.28520.28-
Apr 30, 2025528.58528.58516.88518.15518.15-
Apr 29, 2025535.35535.69527.88528.58528.58-
Apr 28, 2025537.21538.93533.26535.35535.35-
Apr 25, 2025536.49539.17532.65537.21537.21-
Apr 24, 2025532.81537.30532.51536.49536.49-
Apr 23, 2025538.18542.54529.39532.81532.81-
Apr 22, 2025531.97540.85531.97538.18538.18-
Apr 21, 2025538.53538.53531.08531.97531.97-
Apr 17, 2025531.02539.64531.02538.53538.53-
Apr 16, 2025524.09532.15520.72531.02531.02-
Apr 15, 2025525.15528.03522.27524.09524.09-
Apr 14, 2025525.16529.88522.94525.15525.15-
Apr 11, 2025517.00526.11514.85525.16525.16-
Apr 10, 2025521.50528.18512.30517.04517.04-
Apr 9, 2025509.07523.46492.56521.57521.57-
Apr 8, 2025514.65521.63507.16509.12509.12-
Apr 7, 2025520.23532.87509.56514.57514.57-
Apr 4, 2025549.87550.16516.85522.70522.70-
Apr 3, 2025571.52571.52547.68550.00550.00-
Apr 2, 2025568.42572.17565.80571.52571.52-
Apr 1, 2025568.08570.81566.68568.42568.42-
Mar 31, 2025560.51568.59559.24568.08568.08-
Mar 28, 2025562.27562.81558.08560.51560.51-
Mar 27, 2025561.29562.76557.76562.27562.27-
Mar 26, 2025560.08563.91560.04561.29561.29-
Mar 25, 2025560.02563.55558.02560.08560.08-
Mar 24, 2025558.22561.91556.93560.02560.02-
Mar 21, 2025559.77561.43556.93558.22558.22-
Mar 20, 2025556.90560.38554.49559.77559.77-
Mar 19, 2025554.12558.44552.02556.90556.90-
Mar 18, 2025555.89559.82553.34554.12554.12-
Mar 17, 2025551.69557.89551.69555.89555.89-
Mar 14, 2025550.64553.66548.74551.69551.69-
Mar 13, 2025553.22554.32550.07550.64550.64-
Mar 12, 2025549.85554.10549.08553.08553.08-
Mar 11, 2025548.43553.66544.59549.75549.75-
Mar 10, 2025551.37555.22547.87548.37548.37-
Mar 7, 2025547.51554.90545.87551.31551.31-
Mar 6, 2025546.46550.01544.88547.53547.53-
Mar 5, 2025549.63550.71542.15546.46546.46-
Mar 4, 2025549.83550.39543.79549.63549.63-
Mar 3, 2025553.58557.79547.73549.83549.83-
Feb 28, 2025560.28560.28553.16553.58553.58-
Feb 27, 2025557.09561.10556.59560.28560.28-
Feb 26, 2025559.95561.97556.15557.09557.09-
Feb 25, 2025567.12569.11557.93559.95559.95-
Feb 24, 2025569.40569.40565.73567.12567.12-
Feb 21, 2025578.56579.67568.94569.40569.40-
Feb 20, 2025577.26580.27576.99578.56578.56-
Feb 19, 2025575.96580.86575.17577.26577.26-
Feb 18, 2025569.43576.41568.91575.96575.96-
Feb 14, 2025569.89575.66568.71569.43569.43-
Feb 13, 2025569.43570.75565.52569.89569.89-
Feb 12, 2025574.61574.61568.89569.16569.16-
Feb 11, 2025570.64575.45570.01574.40574.40-
Feb 10, 2025563.42571.11563.42570.44570.44-
Feb 7, 2025562.13565.89561.93563.23563.23-
Feb 6, 2025562.87566.06559.43561.97561.97-
Feb 5, 2025567.57568.43562.17562.87562.87-
Feb 4, 2025566.94569.77557.82567.57567.57-
Feb 3, 2025561.92571.16561.92566.94566.94-
Jan 31, 2025564.38566.44559.08561.92561.92-
Jan 30, 2025564.38567.82561.94564.38564.38-
Jan 29, 2025564.34567.33562.13564.38564.38-
Jan 28, 2025562.49565.95561.61564.34564.34-
Jan 27, 2025571.14571.14559.54562.49562.49-
Jan 24, 2025570.26572.44567.34571.14571.14-
Jan 23, 2025572.27574.66568.78570.26570.26-
Jan 22, 2025572.99575.03570.26572.27572.27-
Jan 21, 2025577.96577.96569.84572.99572.99-
Jan 17, 2025579.33581.84575.57577.96577.96-
Jan 16, 2025581.77583.97575.29579.33579.33-
Jan 15, 2025571.90583.16571.19581.77581.77-
Jan 14, 2025575.05575.12571.10571.90571.90-
Jan 13, 2025570.11578.68570.11576.13576.13-
Jan 10, 2025557.37573.80557.37570.97570.97-
Jan 8, 2025556.89560.82552.19552.88552.88-
Jan 7, 2025555.82558.84552.93557.34557.34-
Jan 6, 2025553.64561.69553.64555.82555.82-
Jan 3, 2025555.63557.23552.27553.64553.64-
Jan 2, 2025549.64558.72549.64555.63555.63-
Dec 31, 2024547.91550.70545.83549.64549.64-
Dec 30, 2024543.15551.63543.15547.91547.91-
Dec 27, 2024540.00543.67539.01543.15543.15-
Dec 26, 2024541.75543.42539.00540.00540.00-
Dec 24, 2024537.33542.84537.33541.75541.75-
Dec 23, 2024539.07542.35534.76537.33537.33-
Dec 20, 2024535.88540.42533.15539.07539.07-
Dec 19, 2024539.94540.83534.74535.88535.88-
Dec 18, 2024538.76543.52538.52539.94539.94-
Dec 17, 2024543.15543.85534.99538.76538.76-
Dec 16, 2024546.30546.30542.75543.15543.15-
Dec 13, 2024543.17546.71542.88546.30546.30-
Dec 12, 2024545.00546.72539.42543.17543.17-
Dec 11, 2024538.60545.78538.52545.36545.36-
Dec 10, 2024536.96540.41534.61538.86538.86-
Dec 9, 2024531.27539.67531.27537.23537.23-
Dec 6, 2024534.35534.86529.76531.48531.48-
Dec 5, 2024535.17538.32533.29534.62534.62-
Dec 4, 2024540.02541.93534.98535.17535.17-
Dec 3, 2024533.28541.40532.45540.02540.02-
Dec 2, 2024535.71539.52531.82533.28533.28-
Nov 29, 2024536.79541.67535.48535.71535.71-
Nov 27, 2024538.99540.82535.05536.79536.79-
Nov 26, 2024538.59544.62535.89538.99538.99-
Nov 25, 2024547.27549.87538.07538.59538.59-
Nov 22, 2024543.84548.09540.80547.19547.19-
Nov 21, 2024539.27546.41539.27543.84543.84-
Nov 20, 2024539.26542.48538.79539.27539.27-
Nov 19, 2024538.05541.24536.10539.26539.26-
Nov 18, 2024527.19538.67526.58538.05538.05-
Nov 15, 2024530.34532.62525.85527.19527.19-
Nov 14, 2024531.48535.05528.54530.34530.34-
Nov 13, 2024531.11534.09525.42531.48531.48-
Nov 12, 2024531.08535.00529.48530.50530.50-
Nov 11, 2024539.00540.05529.20530.42530.42-
Nov 8, 2024547.81547.96537.24538.42538.42-
Nov 7, 2024542.00548.80539.86547.22547.22-
Nov 6, 2024545.50545.82532.64541.48541.48-
Nov 5, 2024543.04548.61542.26545.50545.50-
Nov 4, 2024534.80543.85534.37543.04543.04-
Nov 1, 2024534.20543.41534.20534.80534.80-
Oct 31, 2024533.39538.60531.79534.20534.20-
Oct 30, 2024527.51535.33527.51533.39533.39-
Oct 29, 2024527.50532.32525.38527.51527.51-
Oct 28, 2024541.66541.66526.58527.50527.50-
Oct 25, 2024540.45546.69538.31546.32546.32-
Oct 24, 2024542.00549.16538.14540.45540.45-
Oct 23, 2024545.37545.68539.42542.00542.00-
Oct 22, 2024536.49546.48534.70545.37545.37-
Oct 21, 2024531.99539.18531.99536.49536.49-
Oct 18, 2024537.02540.41530.27531.99531.99-
Oct 17, 2024536.06539.71532.90537.02537.02-
Oct 16, 2024536.76539.86533.71536.06536.06-
Oct 15, 2024550.40550.43533.73536.76536.76-
Oct 14, 2024559.64559.64549.77550.40550.40-
Oct 11, 2024559.39562.35555.53559.64559.64-
Oct 10, 2024548.00560.24548.00559.25559.25-
Oct 9, 2024551.11554.81541.68547.77547.77-
Oct 8, 2024566.85567.83547.73550.81550.81-
Oct 7, 2024557.51567.36554.78566.65566.65-
Oct 4, 2024555.54561.77555.22557.37557.37-
Oct 3, 2024543.51556.36543.51555.54555.54-
Oct 2, 2024540.87551.84540.87543.51543.51-
Oct 1, 2024532.88548.03525.71540.87540.87-
Sep 30, 2024532.93537.77529.90532.88532.88-
Sep 27, 2024531.19534.55528.09532.93532.93-
Sep 26, 2024536.80538.46527.41531.19531.19-
Sep 25, 2024541.14542.88535.08536.80536.80-
Sep 24, 2024534.36544.34534.27541.14541.14-
Sep 23, 2024533.41539.59531.12534.36534.36-
Sep 20, 2024533.99535.06530.27533.41533.41-
Sep 19, 2024528.58535.28524.70533.99533.99-
Sep 18, 2024527.64530.28523.86528.58528.58-
Sep 17, 2024523.58529.59521.72527.64527.64-
Sep 16, 2024519.10525.95517.80523.58523.58-
Sep 13, 2024518.67524.71518.66519.10519.10-
Sep 12, 2024510.59521.97510.53518.97518.97-
Sep 11, 2024504.07512.62503.66510.80510.80-
Sep 10, 2024514.62516.60502.45504.22504.22-
Sep 9, 2024510.88515.91509.09514.82514.82-
Sep 6, 2024520.15523.73509.78511.06511.06-
Sep 5, 2024520.20526.26518.93520.15520.15-
Sep 4, 2024524.79528.13519.79520.20520.20-
Sep 3, 2024536.75538.24523.35524.79524.79-
Aug 30, 2024544.08547.93536.65536.75536.75-
Aug 29, 2024538.15545.72535.73544.08544.08-
Aug 28, 2024544.54545.66536.49538.15538.15-
Aug 27, 2024549.30549.86544.05544.54544.54-
Aug 26, 2024540.46550.42540.46549.30549.30-
Aug 23, 2024532.14541.35532.08540.46540.46-
Aug 22, 2024530.51534.01528.65532.14532.14-
Aug 21, 2024534.33537.92528.86530.51530.51-
Aug 20, 2024536.75539.49532.24534.33534.33-
Aug 19, 2024540.08542.60535.94536.75536.75-
Aug 16, 2024546.51546.51536.61540.08540.08-
Aug 15, 2024541.85549.13541.81546.51546.51-
Aug 14, 2024544.41547.48541.36541.85541.85-
Aug 13, 2024551.12551.12543.87544.41544.41-
Aug 12, 2024541.52552.05540.86551.83551.83-
Aug 9, 2024538.89542.80538.26542.08542.08-
Aug 8, 2024536.87540.47533.64539.40539.40-
Aug 7, 2024530.37539.62527.50537.37537.37-
Aug 6, 2024529.35535.70526.22530.76530.76-
Aug 5, 2024533.06535.30521.81529.35529.35-
Aug 2, 2024544.37548.58531.48533.06533.06-
Aug 1, 2024551.44555.87544.35544.37544.37-
Jul 31, 2024539.11552.06539.11551.44551.44-
Jul 30, 2024543.14543.25537.76539.11539.11-
Jul 29, 2024549.28551.73541.69543.14543.14-
Jul 26, 2024554.99557.20546.84549.28549.28-
Jul 25, 2024553.92555.33545.87554.99554.99-
Jul 24, 2024551.41556.80551.35553.92553.92-
Jul 23, 2024556.89558.50550.45551.41551.41-
Jul 22, 2024555.85558.61552.48556.89556.89-
Jul 19, 2024566.72566.72555.74555.85555.85-
Jul 18, 2024568.46572.00563.90566.72566.72-
Jul 17, 2024564.21568.81562.99568.46568.46-
Jul 16, 2024568.81568.96561.88564.21564.21-
Jul 15, 2024572.39572.79567.70568.81568.81-
Jul 12, 2024573.44576.09571.96572.39572.39-
Jul 11, 2024572.23576.39571.50574.33574.33-
Jul 10, 2024573.04575.77569.89573.02573.02-
Jul 9, 2024579.12579.93573.62573.78573.78-
Jul 8, 2024586.36586.68579.18579.83579.83-
Jul 5, 2024588.72592.21586.95587.10587.10-
Jul 3, 2024584.45588.82584.14588.72588.72-
Jul 2, 2024584.55589.19584.19584.45584.45-
Jul 1, 2024578.39584.92578.02584.55584.55-
Jun 28, 2024580.49585.45577.26578.39578.39-
Jun 27, 2024577.67583.54576.47580.49580.49-
Jun 26, 2024577.37580.47575.19577.67577.67-
Jun 25, 2024582.21583.37576.77577.37577.37-
Jun 24, 2024579.06582.46576.24582.21582.21-
Jun 21, 2024583.02583.99577.91579.06579.06-
Jun 20, 2024582.33585.90581.83583.02583.02-
Jun 18, 2024577.35582.51574.24582.33582.33-
Jun 17, 2024575.09578.09571.02577.35577.35-
Jun 14, 2024577.03579.33573.70575.09575.09-
Jun 13, 2024576.28578.66573.02577.03577.03-
Jun 12, 2024572.87579.69572.87576.48576.48-
Jun 11, 2024571.57575.20569.58573.00573.00-
Jun 10, 2024564.39572.52563.86571.70571.70-
Jun 7, 2024569.00570.95563.31564.42564.42-
Jun 6, 2024560.01569.85560.01569.12569.12-
Jun 5, 2024557.90560.67556.10560.01560.01-
Jun 4, 2024563.82563.82555.78557.90557.90-
Jun 3, 2024573.28576.85562.50563.82563.82-
May 31, 2024578.31581.72571.49573.28573.28-
May 30, 2024587.53587.82578.03578.31578.31-
May 29, 2024592.44595.54586.90587.53587.53-
May 28, 2024581.69593.55581.69592.44592.44-
May 24, 2024579.89583.57577.32581.69581.69-
May 23, 2024583.19588.05578.42579.89579.89-
May 22, 2024588.94588.94581.87583.19583.19-
May 21, 2024591.05591.46584.69588.94588.94-
May 20, 2024587.48592.76586.50591.05591.05-
May 17, 2024581.57587.71581.57587.48587.48-
May 16, 2024578.87583.34578.37581.57581.57-
May 15, 2024575.52580.31571.84578.87578.87-
May 14, 2024579.50580.70574.21575.52575.52-
May 13, 2024577.34582.23574.34579.50579.50-
May 10, 2024579.08583.74576.80577.15577.15-
May 9, 2024577.48581.06577.45578.95578.95-
May 8, 2024578.00578.23571.24577.29577.29-
May 7, 2024577.14580.10573.59577.74577.74-
May 6, 2024573.19578.70571.77576.95576.95-
May 3, 2024573.17578.11572.56573.19573.19-
May 2, 2024572.67576.98570.07573.17573.17-

Related Tickers