|
 S&P 500 INDEX - [Ticker: ^GSPC] |     | | Last Trade | 2,700.06 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --90.31 (+0.97%) | Open | 2,782.43 | | High | 2,785.93 | Low | 2,697.18 | | Volume | 4,294,967,295 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 2,579.43 x 0 - 2,580.06 x 0 | | Former Close | 2,790.37 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ^GSPC quotes from 2000-01-01 to 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 931,800,000 | 1,469.25 | 1,478.00 | 1,438.36 | 1,455.22 | 00:00:00 | | 2000-01-04 | 1,009,000,000 | 1,455.22 | 1,455.22 | 1,397.43 | 1,399.42 | 00:00:00 | | 2000-01-05 | 1,085,500,000 | 1,399.42 | 1,413.27 | 1,377.68 | 1,402.11 | 00:00:00 | | 2000-01-06 | 1,092,300,000 | 1,402.11 | 1,411.90 | 1,392.10 | 1,403.45 | 00:00:00 | | 2000-01-07 | 1,225,200,000 | 1,403.45 | 1,441.47 | 1,400.73 | 1,441.47 | 00:00:00 | | 2000-01-10 | 1,064,800,000 | 1,441.47 | 1,464.36 | 1,441.47 | 1,457.60 | 00:00:00 | | 2000-01-11 | 1,014,000,000 | 1,457.60 | 1,458.66 | 1,434.42 | 1,438.56 | 00:00:00 | | 2000-01-12 | 974,600,000 | 1,438.56 | 1,442.60 | 1,427.08 | 1,432.25 | 00:00:00 | | 2000-01-13 | 1,030,400,000 | 1,432.25 | 1,454.20 | 1,432.25 | 1,449.68 | 00:00:00 | | 2000-01-14 | 1,085,900,000 | 1,449.68 | 1,473.00 | 1,449.68 | 1,465.15 | 00:00:00 | | 2000-01-18 | 1,056,700,000 | 1,465.15 | 1,465.15 | 1,451.30 | 1,455.14 | 00:00:00 | | 2000-01-19 | 1,087,800,000 | 1,455.14 | 1,461.39 | 1,448.68 | 1,455.90 | 00:00:00 | | 2000-01-20 | 1,100,700,000 | 1,455.90 | 1,465.71 | 1,438.54 | 1,445.57 | 00:00:00 | | 2000-01-21 | 1,209,800,000 | 1,445.57 | 1,453.18 | 1,439.60 | 1,441.36 | 00:00:00 | | 2000-01-24 | 1,115,800,000 | 1,441.36 | 1,454.09 | 1,395.42 | 1,401.53 | 00:00:00 | | 2000-01-25 | 1,073,700,000 | 1,401.53 | 1,414.26 | 1,388.49 | 1,410.03 | 00:00:00 | | 2000-01-26 | 1,117,300,000 | 1,410.03 | 1,412.73 | 1,400.16 | 1,404.09 | 00:00:00 | | 2000-01-27 | 1,129,500,000 | 1,404.09 | 1,418.86 | 1,370.99 | 1,398.56 | 00:00:00 | | 2000-01-28 | 1,095,800,000 | 1,398.56 | 1,398.56 | 1,356.20 | 1,360.16 | 00:00:00 | | 2000-01-31 | 993,800,000 | 1,360.16 | 1,394.48 | 1,350.14 | 1,394.46 | 00:00:00 | | 2000-02-01 | 981,000,000 | 1,394.46 | 1,412.49 | 1,384.79 | 1,409.28 | 00:00:00 | | 2000-02-02 | 1,038,600,000 | 1,409.28 | 1,420.61 | 1,403.49 | 1,409.12 | 00:00:00 | | 2000-02-03 | 1,146,500,000 | 1,409.12 | 1,425.78 | 1,398.52 | 1,424.97 | 00:00:00 | | 2000-02-04 | 1,045,100,000 | 1,424.97 | 1,435.91 | 1,420.63 | 1,424.37 | 00:00:00 | | 2000-02-07 | 918,100,000 | 1,424.37 | 1,427.15 | 1,413.33 | 1,424.24 | 00:00:00 | | 2000-02-08 | 1,047,700,000 | 1,424.24 | 1,441.83 | 1,424.24 | 1,441.72 | 00:00:00 | | 2000-02-09 | 1,050,500,000 | 1,441.72 | 1,444.55 | 1,411.65 | 1,411.71 | 00:00:00 | | 2000-02-10 | 1,058,800,000 | 1,411.70 | 1,422.10 | 1,406.43 | 1,416.83 | 00:00:00 | | 2000-02-11 | 1,025,700,000 | 1,416.83 | 1,416.83 | 1,378.89 | 1,387.12 | 00:00:00 | | 2000-02-14 | 927,300,000 | 1,387.12 | 1,394.93 | 1,380.53 | 1,389.94 | 00:00:00 | | 2000-02-15 | 1,092,100,000 | 1,389.94 | 1,407.72 | 1,376.25 | 1,402.05 | 00:00:00 | | 2000-02-16 | 1,018,800,000 | 1,402.05 | 1,404.55 | 1,385.58 | 1,387.67 | 00:00:00 | | 2000-02-17 | 1,034,800,000 | 1,387.67 | 1,399.88 | 1,380.07 | 1,388.26 | 00:00:00 | | 2000-02-18 | 1,042,300,000 | 1,388.26 | 1,388.59 | 1,345.32 | 1,346.09 | 00:00:00 | | 2000-02-22 | 980,000,000 | 1,346.09 | 1,358.11 | 1,331.88 | 1,352.17 | 00:00:00 | | 2000-02-23 | 993,700,000 | 1,352.17 | 1,370.11 | 1,342.44 | 1,360.69 | 00:00:00 | | 2000-02-24 | 1,215,000,000 | 1,360.69 | 1,364.80 | 1,329.88 | 1,353.43 | 00:00:00 | | 2000-02-25 | 1,065,200,000 | 1,353.43 | 1,362.14 | 1,329.15 | 1,333.36 | 00:00:00 | | 2000-02-28 | 1,026,500,000 | 1,333.36 | 1,360.82 | 1,325.07 | 1,348.05 | 00:00:00 | | 2000-02-29 | 1,204,300,000 | 1,348.05 | 1,369.63 | 1,348.05 | 1,366.42 | 00:00:00 | | 2000-03-01 | 1,274,100,000 | 1,366.42 | 1,383.46 | 1,366.42 | 1,379.19 | 00:00:00 | | 2000-03-02 | 1,198,600,000 | 1,379.19 | 1,386.56 | 1,370.35 | 1,381.76 | 00:00:00 | | 2000-03-03 | 1,150,300,000 | 1,381.76 | 1,410.88 | 1,381.76 | 1,409.17 | 00:00:00 | | 2000-03-06 | 1,029,000,000 | 1,409.17 | 1,409.74 | 1,384.75 | 1,391.28 | 00:00:00 | | 2000-03-07 | 1,314,100,000 | 1,391.28 | 1,399.21 | 1,349.99 | 1,355.62 | 00:00:00 | | 2000-03-08 | 1,203,000,000 | 1,355.62 | 1,373.79 | 1,346.62 | 1,366.70 | 00:00:00 | | 2000-03-09 | 1,123,000,000 | 1,366.70 | 1,401.82 | 1,357.88 | 1,401.69 | 00:00:00 | | 2000-03-10 | 1,138,800,000 | 1,401.69 | 1,413.46 | 1,392.07 | 1,395.07 | 00:00:00 | | 2000-03-13 | 1,016,100,000 | 1,395.07 | 1,398.39 | 1,364.84 | 1,383.62 | 00:00:00 | | 2000-03-14 | 1,094,000,000 | 1,383.62 | 1,395.15 | 1,359.15 | 1,359.15 | 00:00:00 | | 2000-03-15 | 1,302,800,000 | 1,359.15 | 1,397.99 | 1,356.99 | 1,392.14 | 00:00:00 | | 2000-03-16 | 1,482,300,000 | 1,392.15 | 1,458.47 | 1,392.15 | 1,458.47 | 00:00:00 | | 2000-03-17 | 1,295,100,000 | 1,458.47 | 1,477.33 | 1,453.32 | 1,464.47 | 00:00:00 | | 2000-03-20 | 920,800,000 | 1,464.47 | 1,470.30 | 1,448.49 | 1,456.63 | 00:00:00 | | 2000-03-21 | 1,065,900,000 | 1,456.63 | 1,493.92 | 1,446.06 | 1,493.87 | 00:00:00 | | 2000-03-22 | 1,075,000,000 | 1,493.87 | 1,505.08 | 1,487.33 | 1,500.64 | 00:00:00 | | 2000-03-23 | 1,078,300,000 | 1,500.64 | 1,532.50 | 1,492.39 | 1,527.35 | 00:00:00 | | 2000-03-24 | 1,052,200,000 | 1,527.35 | 1,552.87 | 1,516.83 | 1,527.46 | 00:00:00 | | 2000-03-27 | 901,000,000 | 1,527.46 | 1,534.63 | 1,518.46 | 1,523.86 | 00:00:00 | | 2000-03-28 | 959,100,000 | 1,523.86 | 1,527.36 | 1,507.09 | 1,507.73 | 00:00:00 | | 2000-03-29 | 1,061,900,000 | 1,507.73 | 1,521.45 | 1,497.45 | 1,508.52 | 00:00:00 | | 2000-03-30 | 1,193,400,000 | 1,508.52 | 1,517.38 | 1,474.63 | 1,487.92 | 00:00:00 | | 2000-03-31 | 1,227,400,000 | 1,487.92 | 1,519.81 | 1,484.38 | 1,498.58 | 00:00:00 | | 2000-04-03 | 1,021,700,000 | 1,498.58 | 1,507.19 | 1,486.96 | 1,505.97 | 00:00:00 | | 2000-04-04 | 1,515,460,000 | 1,505.98 | 1,526.45 | 1,416.41 | 1,494.73 | 00:00:00 | | 2000-04-05 | 1,110,300,000 | 1,494.73 | 1,506.55 | 1,478.05 | 1,487.37 | 00:00:00 | | 2000-04-06 | 1,008,000,000 | 1,487.37 | 1,511.76 | 1,487.37 | 1,501.34 | 00:00:00 | | 2000-04-07 | 891,600,000 | 1,501.34 | 1,518.68 | 1,501.34 | 1,516.35 | 00:00:00 | | 2000-04-10 | 853,700,000 | 1,516.35 | 1,527.19 | 1,503.35 | 1,504.46 | 00:00:00 | | 2000-04-11 | 971,400,000 | 1,504.46 | 1,512.80 | 1,486.78 | 1,500.59 | 00:00:00 | | 2000-04-12 | 1,175,900,000 | 1,500.59 | 1,509.08 | 1,466.15 | 1,467.17 | 00:00:00 | | 2000-04-13 | 1,032,000,000 | 1,467.17 | 1,477.52 | 1,439.34 | 1,440.51 | 00:00:00 | | 2000-04-14 | 1,279,700,000 | 1,440.51 | 1,440.51 | 1,339.40 | 1,356.56 | 00:00:00 | | 2000-04-17 | 1,204,700,000 | 1,356.56 | 1,401.53 | 1,346.50 | 1,401.44 | 00:00:00 | | 2000-04-18 | 1,109,400,000 | 1,401.44 | 1,441.61 | 1,397.81 | 1,441.61 | 00:00:00 | | 2000-04-19 | 1,001,400,000 | 1,441.61 | 1,447.69 | 1,424.26 | 1,427.47 | 00:00:00 | | 2000-04-20 | 896,200,000 | 1,427.47 | 1,435.49 | 1,422.08 | 1,434.54 | 00:00:00 | | 2000-04-24 | 868,700,000 | 1,434.54 | 1,434.54 | 1,407.13 | 1,429.86 | 00:00:00 | | 2000-04-25 | 1,071,100,000 | 1,429.86 | 1,477.67 | 1,429.86 | 1,477.44 | 00:00:00 | | 2000-04-26 | 999,600,000 | 1,477.44 | 1,482.94 | 1,456.98 | 1,460.99 | 00:00:00 | | 2000-04-27 | 1,111,000,000 | 1,460.99 | 1,469.21 | 1,434.81 | 1,464.92 | 00:00:00 | | 2000-04-28 | 984,600,000 | 1,464.92 | 1,473.62 | 1,448.15 | 1,452.43 | 00:00:00 | | 2000-05-01 | 966,300,000 | 1,452.43 | 1,481.51 | 1,452.43 | 1,468.25 | 00:00:00 | | 2000-05-02 | 1,011,500,000 | 1,468.25 | 1,468.25 | 1,445.22 | 1,446.29 | 00:00:00 | | 2000-05-03 | 991,600,000 | 1,446.29 | 1,446.29 | 1,398.36 | 1,415.10 | 00:00:00 | | 2000-05-04 | 925,800,000 | 1,415.10 | 1,420.99 | 1,404.94 | 1,409.57 | 00:00:00 | | 2000-05-05 | 805,500,000 | 1,409.57 | 1,436.03 | 1,405.08 | 1,432.63 | 00:00:00 | | 2000-05-08 | 787,600,000 | 1,432.63 | 1,432.63 | 1,417.05 | 1,424.17 | 00:00:00 | | 2000-05-09 | 896,600,000 | 1,424.17 | 1,430.28 | 1,401.85 | 1,412.14 | 00:00:00 | | 2000-05-10 | 1,006,400,000 | 1,412.14 | 1,412.14 | 1,375.14 | 1,383.05 | 00:00:00 | | 2000-05-11 | 953,600,000 | 1,383.05 | 1,410.26 | 1,383.05 | 1,407.81 | 00:00:00 | | 2000-05-12 | 858,200,000 | 1,407.81 | 1,430.13 | 1,407.81 | 1,420.96 | 00:00:00 | | 2000-05-15 | 854,600,000 | 1,420.96 | 1,452.39 | 1,416.54 | 1,452.36 | 00:00:00 | | 2000-05-16 | 955,500,000 | 1,452.36 | 1,470.40 | 1,450.76 | 1,466.04 | 00:00:00 | | 2000-05-17 | 820,500,000 | 1,466.04 | 1,466.04 | 1,441.67 | 1,447.80 | 00:00:00 | | 2000-05-18 | 807,900,000 | 1,447.80 | 1,458.04 | 1,436.59 | 1,437.21 | 00:00:00 | | 2000-05-19 | 853,700,000 | 1,437.21 | 1,437.21 | 1,401.74 | 1,406.95 | 00:00:00 | | 2000-05-22 | 869,000,000 | 1,406.95 | 1,410.55 | 1,368.73 | 1,400.72 | 00:00:00 | | 2000-05-23 | 869,900,000 | 1,400.72 | 1,403.77 | 1,373.43 | 1,373.86 | 00:00:00 | | 2000-05-24 | 1,152,300,000 | 1,373.86 | 1,401.75 | 1,361.09 | 1,399.05 | 00:00:00 | | 2000-05-25 | 984,500,000 | 1,399.05 | 1,411.65 | 1,373.93 | 1,381.52 | 00:00:00 | | 2000-05-26 | 722,600,000 | 1,381.52 | 1,391.42 | 1,369.75 | 1,378.02 | 00:00:00 | | 2000-05-30 | 844,200,000 | 1,378.02 | 1,422.45 | 1,378.02 | 1,422.45 | 00:00:00 | | 2000-05-31 | 960,500,000 | 1,422.44 | 1,434.49 | 1,415.50 | 1,420.60 | 00:00:00 | | 2000-06-01 | 960,100,000 | 1,420.60 | 1,448.81 | 1,420.60 | 1,448.81 | 00:00:00 | | 2000-06-02 | 1,162,400,000 | 1,448.81 | 1,483.23 | 1,448.81 | 1,477.26 | 00:00:00 | | 2000-06-05 | 838,600,000 | 1,477.26 | 1,477.28 | 1,464.68 | 1,467.63 | 00:00:00 | | 2000-06-06 | 950,100,000 | 1,467.63 | 1,471.36 | 1,454.74 | 1,457.84 | 00:00:00 | | 2000-06-07 | 854,600,000 | 1,457.84 | 1,474.64 | 1,455.06 | 1,471.36 | 00:00:00 | | 2000-06-08 | 854,300,000 | 1,471.36 | 1,475.65 | 1,456.49 | 1,461.67 | 00:00:00 | | 2000-06-09 | 786,000,000 | 1,461.67 | 1,472.67 | 1,454.96 | 1,456.95 | 00:00:00 | | 2000-06-12 | 774,100,000 | 1,456.95 | 1,462.93 | 1,445.99 | 1,446.00 | 00:00:00 | | 2000-06-13 | 935,900,000 | 1,446.00 | 1,470.42 | 1,442.38 | 1,469.44 | 00:00:00 | | 2000-06-14 | 929,700,000 | 1,469.44 | 1,483.62 | 1,467.71 | 1,470.54 | 00:00:00 | | 2000-06-15 | 1,011,400,000 | 1,470.54 | 1,482.04 | 1,464.62 | 1,478.73 | 00:00:00 | | 2000-06-16 | 1,250,800,000 | 1,478.73 | 1,480.77 | 1,460.42 | 1,464.46 | 00:00:00 | | 2000-06-19 | 921,700,000 | 1,464.46 | 1,488.93 | 1,459.05 | 1,486.00 | 00:00:00 | | 2000-06-20 | 1,031,500,000 | 1,486.00 | 1,487.32 | 1,470.18 | 1,475.95 | 00:00:00 | | 2000-06-21 | 1,009,600,000 | 1,475.95 | 1,482.19 | 1,468.00 | 1,479.13 | 00:00:00 | | 2000-06-22 | 1,022,700,000 | 1,479.13 | 1,479.13 | 1,448.03 | 1,452.18 | 00:00:00 | | 2000-06-23 | 847,600,000 | 1,452.18 | 1,459.94 | 1,438.31 | 1,441.48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
