|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 1,826,700,000 | 1,124.09 | 1,142.77 | 1,121.95 | 1,139.93 | 00:00:00 | | 2004-04-23 | 1,396,100,000 | 1,139.93 | 1,141.92 | 1,134.81 | 1,140.60 | 00:00:00 | | 2004-04-26 | 1,290,600,000 | 1,140.60 | 1,145.08 | 1,132.91 | 1,135.53 | 00:00:00 | | 2004-04-27 | 1,518,000,000 | 1,135.53 | 1,146.56 | 1,135.53 | 1,138.11 | 00:00:00 | | 2004-04-28 | 1,855,600,000 | 1,138.11 | 1,138.11 | 1,121.70 | 1,122.41 | 00:00:00 | | 2004-04-29 | 1,859,000,000 | 1,122.41 | 1,128.80 | 1,108.04 | 1,113.89 | 00:00:00 | | 2004-04-30 | 1,634,700,000 | 1,113.89 | 1,119.26 | 1,107.23 | 1,107.30 | 00:00:00 | | 2004-05-03 | 1,571,600,000 | 1,107.30 | 1,118.72 | 1,107.30 | 1,117.49 | 00:00:00 | | 2004-05-04 | 1,662,100,000 | 1,117.49 | 1,127.74 | 1,112.89 | 1,119.55 | 00:00:00 | | 2004-05-05 | 1,469,000,000 | 1,119.55 | 1,125.07 | 1,117.90 | 1,121.53 | 00:00:00 | | 2004-05-06 | 1,509,300,000 | 1,121.53 | 1,121.53 | 1,106.30 | 1,113.99 | 00:00:00 | | 2004-05-07 | 1,653,600,000 | 1,113.99 | 1,117.30 | 1,098.63 | 1,098.70 | 00:00:00 | | 2004-05-10 | 1,918,400,000 | 1,098.70 | 1,098.70 | 1,079.63 | 1,087.12 | 00:00:00 | | 2004-05-11 | 1,533,800,000 | 1,087.12 | 1,095.69 | 1,087.12 | 1,095.45 | 00:00:00 | | 2004-05-12 | 1,697,600,000 | 1,095.45 | 1,097.55 | 1,076.32 | 1,097.28 | 00:00:00 | | 2004-05-13 | 1,411,100,000 | 1,097.28 | 1,102.77 | 1,091.76 | 1,096.44 | 00:00:00 | | 2004-05-14 | 1,335,900,000 | 1,096.44 | 1,102.10 | 1,088.24 | 1,095.70 | 00:00:00 | | 2004-05-17 | 1,430,100,000 | 1,095.70 | 1,095.70 | 1,079.36 | 1,084.10 | 00:00:00 | | 2004-05-18 | 1,353,000,000 | 1,084.10 | 1,094.10 | 1,084.10 | 1,091.49 | 00:00:00 | | 2004-05-19 | 1,548,600,000 | 1,091.49 | 1,105.93 | 1,088.49 | 1,088.68 | 00:00:00 | | 2004-05-20 | 1,211,000,000 | 1,088.68 | 1,092.62 | 1,085.43 | 1,089.19 | 00:00:00 | | 2004-05-21 | 1,258,600,000 | 1,089.19 | 1,099.64 | 1,089.19 | 1,093.56 | 00:00:00 | | 2004-05-24 | 1,227,500,000 | 1,093.56 | 1,101.28 | 1,091.77 | 1,095.41 | 00:00:00 | | 2004-05-25 | 1,545,700,000 | 1,095.41 | 1,113.80 | 1,090.74 | 1,113.05 | 00:00:00 | | 2004-05-26 | 1,369,400,000 | 1,113.05 | 1,116.71 | 1,109.91 | 1,114.94 | 00:00:00 | | 2004-05-27 | 1,447,500,000 | 1,114.94 | 1,123.95 | 1,114.86 | 1,121.28 | 00:00:00 | | 2004-05-28 | 1,172,600,000 | 1,121.28 | 1,122.69 | 1,118.10 | 1,120.68 | 00:00:00 | | 2004-06-01 | 1,238,000,000 | 1,120.68 | 1,122.70 | 1,113.32 | 1,121.20 | 00:00:00 | | 2004-06-02 | 1,251,700,000 | 1,121.20 | 1,128.10 | 1,118.64 | 1,124.99 | 00:00:00 | | 2004-06-03 | 1,232,400,000 | 1,124.99 | 1,125.31 | 1,116.57 | 1,116.64 | 00:00:00 | | 2004-06-04 | 1,115,300,000 | 1,116.64 | 1,129.17 | 1,116.64 | 1,122.50 | 00:00:00 | | 2004-06-07 | 1,211,800,000 | 1,122.50 | 1,140.54 | 1,122.50 | 1,140.42 | 00:00:00 | | 2004-06-08 | 1,190,300,000 | 1,140.42 | 1,142.18 | 1,135.45 | 1,142.18 | 00:00:00 | | 2004-06-09 | 1,276,800,000 | 1,142.18 | 1,142.18 | 1,131.17 | 1,131.33 | 00:00:00 | | 2004-06-10 | 1,160,600,000 | 1,131.33 | 1,136.47 | 1,131.33 | 1,136.47 | 00:00:00 | | 2004-06-14 | 1,179,400,000 | 1,136.47 | 1,136.47 | 1,122.16 | 1,125.29 | 00:00:00 | | 2004-06-15 | 1,345,900,000 | 1,125.29 | 1,137.36 | 1,125.29 | 1,132.01 | 00:00:00 | | 2004-06-16 | 1,168,400,000 | 1,132.01 | 1,135.28 | 1,130.55 | 1,133.56 | 00:00:00 | | 2004-06-17 | 1,296,700,000 | 1,133.56 | 1,133.56 | 1,126.89 | 1,132.05 | 00:00:00 | | 2004-06-18 | 1,500,600,000 | 1,132.05 | 1,138.96 | 1,129.83 | 1,135.02 | 00:00:00 | | 2004-06-21 | 1,123,900,000 | 1,135.02 | 1,138.05 | 1,129.64 | 1,130.30 | 00:00:00 | | 2004-06-22 | 1,382,300,000 | 1,130.30 | 1,135.05 | 1,124.37 | 1,134.41 | 00:00:00 | | 2004-06-23 | 1,444,200,000 | 1,134.41 | 1,145.15 | 1,131.73 | 1,144.06 | 00:00:00 | | 2004-06-24 | 1,394,900,000 | 1,144.06 | 1,146.34 | 1,139.94 | 1,140.65 | 00:00:00 | | 2004-06-25 | 1,812,900,000 | 1,140.65 | 1,145.97 | 1,134.24 | 1,134.43 | 00:00:00 | | 2004-06-28 | 1,354,600,000 | 1,134.43 | 1,142.60 | 1,131.72 | 1,133.35 | 00:00:00 | | 2004-06-29 | 1,375,000,000 | 1,133.35 | 1,138.26 | 1,131.81 | 1,136.20 | 00:00:00 | | 2004-06-30 | 1,473,800,000 | 1,136.20 | 1,144.20 | 1,133.62 | 1,140.84 | 00:00:00 | | 2004-07-01 | 1,495,700,000 | 1,140.84 | 1,140.84 | 1,123.06 | 1,128.94 | 00:00:00 | | 2004-07-02 | 1,085,000,000 | 1,128.94 | 1,129.15 | 1,123.26 | 1,125.38 | 00:00:00 | | 2004-07-06 | 1,283,300,000 | 1,125.38 | 1,125.38 | 1,113.21 | 1,116.21 | 00:00:00 | | 2004-07-07 | 1,328,600,000 | 1,116.21 | 1,122.37 | 1,114.92 | 1,118.33 | 00:00:00 | | 2004-07-08 | 1,401,100,000 | 1,118.33 | 1,119.12 | 1,108.72 | 1,109.11 | 00:00:00 | | 2004-07-09 | 1,186,300,000 | 1,109.11 | 1,115.57 | 1,109.11 | 1,112.81 | 00:00:00 | | 2004-07-12 | 1,114,600,000 | 1,112.81 | 1,116.11 | 1,106.71 | 1,114.35 | 00:00:00 | | 2004-07-13 | 1,199,700,000 | 1,114.35 | 1,116.30 | 1,112.99 | 1,115.14 | 00:00:00 | | 2004-07-14 | 1,462,000,000 | 1,115.14 | 1,119.60 | 1,107.83 | 1,111.47 | 00:00:00 | | 2004-07-15 | 1,408,700,000 | 1,111.47 | 1,114.63 | 1,106.67 | 1,106.69 | 00:00:00 | | 2004-07-16 | 1,450,300,000 | 1,106.69 | 1,112.17 | 1,101.07 | 1,101.39 | 00:00:00 | | 2004-07-19 | 1,319,900,000 | 1,101.39 | 1,105.52 | 1,096.55 | 1,100.90 | 00:00:00 | | 2004-07-20 | 1,445,800,000 | 1,100.90 | 1,108.88 | 1,099.10 | 1,108.67 | 00:00:00 | | 2004-07-21 | 1,679,500,000 | 1,108.67 | 1,116.27 | 1,093.88 | 1,093.88 | 00:00:00 | | 2004-07-22 | 1,680,800,000 | 1,093.88 | 1,099.66 | 1,084.16 | 1,096.84 | 00:00:00 | | 2004-07-23 | 1,337,500,000 | 1,096.84 | 1,096.84 | 1,083.56 | 1,086.20 | 00:00:00 | | 2004-07-26 | 1,413,400,000 | 1,086.20 | 1,089.82 | 1,078.78 | 1,084.07 | 00:00:00 | | 2004-07-27 | 1,610,800,000 | 1,084.07 | 1,096.65 | 1,084.07 | 1,094.83 | 00:00:00 | | 2004-07-28 | 1,554,300,000 | 1,094.83 | 1,098.84 | 1,082.17 | 1,095.42 | 00:00:00 | | 2004-07-29 | 1,530,100,000 | 1,095.42 | 1,103.51 | 1,095.42 | 1,100.43 | 00:00:00 | | 2004-07-30 | 1,298,200,000 | 1,100.43 | 1,103.73 | 1,096.96 | 1,101.72 | 00:00:00 | | 2004-08-02 | 1,276,000,000 | 1,101.72 | 1,108.60 | 1,097.34 | 1,106.62 | 00:00:00 | | 2004-08-03 | 1,338,300,000 | 1,106.62 | 1,106.62 | 1,099.26 | 1,099.69 | 00:00:00 | | 2004-08-04 | 1,369,200,000 | 1,099.69 | 1,102.45 | 1,092.40 | 1,098.63 | 00:00:00 | | 2004-08-05 | 1,397,400,000 | 1,098.63 | 1,098.79 | 1,079.98 | 1,080.70 | 00:00:00 | | 2004-08-06 | 1,521,000,000 | 1,080.70 | 1,080.70 | 1,062.23 | 1,063.97 | 00:00:00 | | 2004-08-09 | 1,086,000,000 | 1,063.97 | 1,069.46 | 1,063.97 | 1,065.22 | 00:00:00 | | 2004-08-10 | 1,245,600,000 | 1,065.22 | 1,079.04 | 1,065.22 | 1,079.04 | 00:00:00 | | 2004-08-11 | 1,410,400,000 | 1,079.04 | 1,079.04 | 1,065.92 | 1,075.79 | 00:00:00 | | 2004-08-12 | 1,405,100,000 | 1,075.79 | 1,075.79 | 1,062.82 | 1,063.23 | 00:00:00 | | 2004-08-13 | 1,175,100,000 | 1,063.23 | 1,067.58 | 1,060.72 | 1,064.80 | 00:00:00 | | 2004-08-16 | 1,206,200,000 | 1,064.80 | 1,080.66 | 1,064.80 | 1,079.34 | 00:00:00 | | 2004-08-17 | 1,267,800,000 | 1,079.34 | 1,086.78 | 1,079.34 | 1,081.71 | 00:00:00 | | 2004-08-18 | 1,282,500,000 | 1,081.71 | 1,095.17 | 1,078.93 | 1,095.17 | 00:00:00 | | 2004-08-19 | 1,249,400,000 | 1,095.17 | 1,095.17 | 1,086.28 | 1,091.23 | 00:00:00 | | 2004-08-20 | 1,199,900,000 | 1,091.23 | 1,100.26 | 1,089.57 | 1,098.35 | 00:00:00 | | 2004-08-23 | 1,021,900,000 | 1,098.35 | 1,101.40 | 1,094.73 | 1,095.68 | 00:00:00 | | 2004-08-24 | 1,092,500,000 | 1,095.68 | 1,100.94 | 1,092.82 | 1,096.19 | 00:00:00 | | 2004-08-25 | 1,192,200,000 | 1,096.19 | 1,106.29 | 1,093.24 | 1,104.96 | 00:00:00 | | 2004-08-26 | 1,023,600,000 | 1,104.96 | 1,106.78 | 1,102.46 | 1,105.09 | 00:00:00 | | 2004-08-27 | 845,400,000 | 1,105.09 | 1,109.68 | 1,104.62 | 1,107.77 | 00:00:00 | | 2004-08-30 | 843,100,000 | 1,107.77 | 1,107.77 | 1,099.15 | 1,099.15 | 00:00:00 | | 2004-08-31 | 1,138,200,000 | 1,099.15 | 1,104.24 | 1,094.72 | 1,104.24 | 00:00:00 | | 2004-09-01 | 1,142,100,000 | 1,104.24 | 1,109.24 | 1,099.18 | 1,105.91 | 00:00:00 | | 2004-09-02 | 1,118,400,000 | 1,105.91 | 1,119.11 | 1,105.60 | 1,118.31 | 00:00:00 | | 2004-09-03 | 924,170,000 | 1,118.31 | 1,120.80 | 1,113.57 | 1,113.63 | 00:00:00 | | 2004-09-07 | 1,214,400,000 | 1,113.63 | 1,124.08 | 1,113.63 | 1,121.30 | 00:00:00 | | 2004-09-08 | 1,246,300,000 | 1,121.30 | 1,123.05 | 1,116.27 | 1,116.27 | 00:00:00 | | 2004-09-09 | 1,371,300,000 | 1,116.27 | 1,121.30 | 1,113.62 | 1,118.38 | 00:00:00 | | 2004-09-10 | 1,261,200,000 | 1,118.38 | 1,125.26 | 1,114.39 | 1,123.92 | 00:00:00 | | 2004-09-13 | 1,299,800,000 | 1,123.92 | 1,129.78 | 1,123.35 | 1,125.82 | 00:00:00 | | 2004-09-14 | 1,204,500,000 | 1,125.82 | 1,129.46 | 1,124.72 | 1,128.33 | 00:00:00 | | 2004-09-15 | 1,256,000,000 | 1,128.33 | 1,128.33 | 1,119.82 | 1,120.37 | 00:00:00 | | 2004-09-16 | 1,113,900,000 | 1,120.37 | 1,126.06 | 1,120.37 | 1,123.50 | 00:00:00 | | 2004-09-17 | 1,422,600,000 | 1,123.50 | 1,130.14 | 1,123.50 | 1,128.55 | 00:00:00 | | 2004-09-20 | 1,197,600,000 | 1,128.55 | 1,128.55 | 1,120.34 | 1,122.20 | 00:00:00 | | 2004-09-21 | 1,325,000,000 | 1,122.20 | 1,131.54 | 1,122.20 | 1,129.30 | 00:00:00 | | 2004-09-22 | 1,379,900,000 | 1,129.30 | 1,129.30 | 1,112.67 | 1,113.56 | 00:00:00 | | 2004-09-23 | 1,286,300,000 | 1,113.56 | 1,113.61 | 1,108.05 | 1,108.36 | 00:00:00 | | 2004-09-24 | 1,255,400,000 | 1,108.36 | 1,113.81 | 1,108.36 | 1,110.11 | 00:00:00 | | 2004-09-27 | 1,263,500,000 | 1,110.11 | 1,110.11 | 1,103.24 | 1,103.52 | 00:00:00 | | 2004-09-28 | 1,396,600,000 | 1,103.52 | 1,111.77 | 1,101.29 | 1,110.06 | 00:00:00 | | 2004-09-29 | 1,402,900,000 | 1,110.06 | 1,114.80 | 1,107.42 | 1,114.80 | 00:00:00 | | 2004-09-30 | 1,748,000,000 | 1,114.80 | 1,116.31 | 1,109.68 | 1,114.58 | 00:00:00 | | 2004-10-01 | 1,582,200,000 | 1,114.58 | 1,131.64 | 1,114.58 | 1,131.50 | 00:00:00 | | 2004-10-04 | 1,534,000,000 | 1,131.50 | 1,140.13 | 1,131.50 | 1,135.17 | 00:00:00 | | 2004-10-05 | 1,418,400,000 | 1,135.17 | 1,137.87 | 1,132.03 | 1,134.48 | 00:00:00 | | 2004-10-06 | 1,416,700,000 | 1,134.48 | 1,142.05 | 1,132.94 | 1,142.05 | 00:00:00 | | 2004-10-07 | 1,447,500,000 | 1,142.05 | 1,142.05 | 1,130.50 | 1,130.65 | 00:00:00 | | 2004-10-08 | 1,291,600,000 | 1,130.65 | 1,132.92 | 1,120.19 | 1,122.14 | 00:00:00 | | 2004-10-11 | 943,800,000 | 1,122.14 | 1,126.20 | 1,122.14 | 1,124.39 | 00:00:00 | | 2004-10-12 | 1,320,100,000 | 1,124.39 | 1,124.39 | 1,115.77 | 1,121.84 | 00:00:00 | | 2004-10-13 | 1,546,200,000 | 1,121.84 | 1,127.01 | 1,109.63 | 1,113.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
