|
 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 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 1,546,200,000 | 1,121.84 | 1,127.01 | 1,109.63 | 1,113.65 | 00:00:00 | | 2004-10-14 | 1,489,500,000 | 1,113.65 | 1,114.96 | 1,102.06 | 1,103.29 | 00:00:00 | | 2004-10-15 | 1,645,100,000 | 1,103.29 | 1,113.17 | 1,102.14 | 1,108.20 | 00:00:00 | | 2004-10-18 | 1,373,300,000 | 1,108.20 | 1,114.46 | 1,103.33 | 1,114.02 | 00:00:00 | | 2004-10-19 | 1,737,500,000 | 1,114.02 | 1,117.96 | 1,103.15 | 1,103.23 | 00:00:00 | | 2004-10-20 | 1,685,700,000 | 1,103.23 | 1,104.09 | 1,094.25 | 1,103.66 | 00:00:00 | | 2004-10-21 | 1,673,000,000 | 1,103.66 | 1,108.87 | 1,098.47 | 1,106.49 | 00:00:00 | | 2004-10-22 | 1,469,600,000 | 1,106.49 | 1,108.14 | 1,095.47 | 1,095.74 | 00:00:00 | | 2004-10-25 | 1,380,500,000 | 1,095.74 | 1,096.81 | 1,090.29 | 1,094.80 | 00:00:00 | | 2004-10-26 | 1,685,400,000 | 1,094.81 | 1,111.10 | 1,094.81 | 1,111.09 | 00:00:00 | | 2004-10-27 | 1,741,900,000 | 1,111.09 | 1,126.29 | 1,107.43 | 1,125.40 | 00:00:00 | | 2004-10-28 | 1,628,200,000 | 1,125.34 | 1,130.67 | 1,120.60 | 1,127.44 | 00:00:00 | | 2004-10-29 | 1,500,800,000 | 1,127.44 | 1,131.40 | 1,124.62 | 1,130.20 | 00:00:00 | | 2004-11-01 | 1,395,900,000 | 1,130.20 | 1,133.41 | 1,127.60 | 1,130.51 | 00:00:00 | | 2004-11-02 | 1,659,000,000 | 1,130.51 | 1,140.48 | 1,128.12 | 1,130.56 | 00:00:00 | | 2004-11-03 | 1,767,500,000 | 1,130.54 | 1,147.57 | 1,130.54 | 1,143.20 | 00:00:00 | | 2004-11-04 | 1,782,700,000 | 1,143.20 | 1,161.67 | 1,142.34 | 1,161.67 | 00:00:00 | | 2004-11-05 | 1,724,400,000 | 1,161.67 | 1,170.87 | 1,160.66 | 1,166.17 | 00:00:00 | | 2004-11-08 | 1,358,700,000 | 1,166.17 | 1,166.77 | 1,162.32 | 1,164.89 | 00:00:00 | | 2004-11-09 | 1,450,800,000 | 1,164.89 | 1,168.96 | 1,162.48 | 1,164.08 | 00:00:00 | | 2004-11-10 | 1,504,300,000 | 1,164.08 | 1,169.25 | 1,162.51 | 1,162.91 | 00:00:00 | | 2004-11-11 | 1,393,000,000 | 1,162.91 | 1,174.80 | 1,162.91 | 1,173.48 | 00:00:00 | | 2004-11-12 | 1,531,600,000 | 1,173.48 | 1,184.17 | 1,171.43 | 1,184.17 | 00:00:00 | | 2004-11-15 | 1,453,300,000 | 1,184.17 | 1,184.48 | 1,179.85 | 1,183.81 | 00:00:00 | | 2004-11-16 | 1,364,400,000 | 1,183.81 | 1,183.81 | 1,175.32 | 1,175.43 | 00:00:00 | | 2004-11-17 | 1,684,200,000 | 1,175.43 | 1,188.46 | 1,175.43 | 1,181.94 | 00:00:00 | | 2004-11-18 | 1,456,700,000 | 1,181.94 | 1,184.90 | 1,180.15 | 1,183.55 | 00:00:00 | | 2004-11-19 | 1,526,600,000 | 1,183.55 | 1,184.00 | 1,169.19 | 1,170.34 | 00:00:00 | | 2004-11-22 | 1,392,700,000 | 1,170.34 | 1,178.18 | 1,167.89 | 1,177.24 | 00:00:00 | | 2004-11-23 | 1,428,300,000 | 1,177.24 | 1,179.52 | 1,171.41 | 1,176.94 | 00:00:00 | | 2004-11-24 | 1,149,600,000 | 1,176.94 | 1,182.46 | 1,176.94 | 1,181.76 | 00:00:00 | | 2004-11-26 | 504,580,000 | 1,181.76 | 1,186.62 | 1,181.08 | 1,182.65 | 00:00:00 | | 2004-11-29 | 1,378,500,000 | 1,182.65 | 1,186.94 | 1,172.37 | 1,178.57 | 00:00:00 | | 2004-11-30 | 1,553,500,000 | 1,178.57 | 1,178.66 | 1,173.81 | 1,173.82 | 00:00:00 | | 2004-12-01 | 1,772,800,000 | 1,173.78 | 1,191.37 | 1,173.78 | 1,191.37 | 00:00:00 | | 2004-12-02 | 1,774,900,000 | 1,191.37 | 1,194.80 | 1,186.72 | 1,190.33 | 00:00:00 | | 2004-12-03 | 1,566,700,000 | 1,190.33 | 1,197.46 | 1,187.71 | 1,191.17 | 00:00:00 | | 2004-12-06 | 1,354,400,000 | 1,191.17 | 1,192.41 | 1,185.18 | 1,190.25 | 00:00:00 | | 2004-12-07 | 1,533,900,000 | 1,190.25 | 1,192.17 | 1,177.07 | 1,177.07 | 00:00:00 | | 2004-12-08 | 1,525,200,000 | 1,177.07 | 1,184.05 | 1,177.07 | 1,182.81 | 00:00:00 | | 2004-12-09 | 1,624,700,000 | 1,182.81 | 1,190.51 | 1,173.79 | 1,189.24 | 00:00:00 | | 2004-12-10 | 1,443,700,000 | 1,189.24 | 1,191.45 | 1,185.24 | 1,188.00 | 00:00:00 | | 2004-12-13 | 1,436,100,000 | 1,188.00 | 1,198.74 | 1,188.00 | 1,198.68 | 00:00:00 | | 2004-12-14 | 1,544,400,000 | 1,198.68 | 1,205.29 | 1,197.84 | 1,203.38 | 00:00:00 | | 2004-12-15 | 1,695,800,000 | 1,203.38 | 1,206.61 | 1,199.44 | 1,205.72 | 00:00:00 | | 2004-12-16 | 1,793,900,000 | 1,205.72 | 1,207.97 | 1,198.41 | 1,203.21 | 00:00:00 | | 2004-12-17 | 2,147,483,647 | 1,203.21 | 1,203.21 | 1,193.49 | 1,194.20 | 00:00:00 | | 2004-12-20 | 1,422,800,000 | 1,194.20 | 1,203.43 | 1,193.36 | 1,194.65 | 00:00:00 | | 2004-12-21 | 1,483,700,000 | 1,194.65 | 1,205.93 | 1,194.65 | 1,205.45 | 00:00:00 | | 2004-12-22 | 1,390,800,000 | 1,205.45 | 1,211.42 | 1,203.85 | 1,209.57 | 00:00:00 | | 2004-12-23 | 956,100,000 | 1,209.57 | 1,213.66 | 1,208.71 | 1,210.13 | 00:00:00 | | 2004-12-27 | 922,000,000 | 1,210.13 | 1,214.13 | 1,204.92 | 1,204.92 | 00:00:00 | | 2004-12-28 | 983,000,000 | 1,204.92 | 1,213.54 | 1,204.92 | 1,213.54 | 00:00:00 | | 2004-12-29 | 925,900,000 | 1,213.54 | 1,213.85 | 1,210.95 | 1,213.45 | 00:00:00 | | 2004-12-30 | 829,800,000 | 1,213.45 | 1,216.47 | 1,213.41 | 1,213.55 | 00:00:00 | | 2004-12-31 | 786,900,000 | 1,213.55 | 1,217.33 | 1,211.65 | 1,211.92 | 00:00:00 | | 2005-01-03 | 1,510,800,000 | 1,211.92 | 1,217.80 | 1,200.32 | 1,202.08 | 00:00:00 | | 2005-01-04 | 1,721,000,000 | 1,202.08 | 1,205.84 | 1,185.39 | 1,188.05 | 00:00:00 | | 2005-01-05 | 1,738,900,000 | 1,188.05 | 1,192.73 | 1,183.72 | 1,183.74 | 00:00:00 | | 2005-01-06 | 1,569,100,000 | 1,183.74 | 1,191.63 | 1,183.27 | 1,187.89 | 00:00:00 | | 2005-01-07 | 1,477,900,000 | 1,187.89 | 1,192.20 | 1,182.16 | 1,186.19 | 00:00:00 | | 2005-01-10 | 1,490,400,000 | 1,186.19 | 1,194.78 | 1,184.80 | 1,190.25 | 00:00:00 | | 2005-01-11 | 1,488,800,000 | 1,190.25 | 1,190.25 | 1,180.43 | 1,182.99 | 00:00:00 | | 2005-01-12 | 1,562,100,000 | 1,182.99 | 1,187.92 | 1,175.64 | 1,187.70 | 00:00:00 | | 2005-01-13 | 1,510,300,000 | 1,187.70 | 1,187.70 | 1,175.81 | 1,177.45 | 00:00:00 | | 2005-01-14 | 1,335,400,000 | 1,177.45 | 1,185.21 | 1,177.45 | 1,184.52 | 00:00:00 | | 2005-01-18 | 1,596,800,000 | 1,184.52 | 1,195.98 | 1,180.10 | 1,195.98 | 00:00:00 | | 2005-01-19 | 1,498,700,000 | 1,195.98 | 1,195.98 | 1,184.41 | 1,184.63 | 00:00:00 | | 2005-01-20 | 1,692,000,000 | 1,184.63 | 1,184.63 | 1,173.42 | 1,175.41 | 00:00:00 | | 2005-01-21 | 1,643,500,000 | 1,175.41 | 1,179.45 | 1,167.82 | 1,167.87 | 00:00:00 | | 2005-01-24 | 1,494,600,000 | 1,167.87 | 1,173.03 | 1,163.75 | 1,163.75 | 00:00:00 | | 2005-01-25 | 1,610,400,000 | 1,163.75 | 1,174.30 | 1,163.75 | 1,168.41 | 00:00:00 | | 2005-01-26 | 1,635,900,000 | 1,168.41 | 1,175.96 | 1,168.41 | 1,174.07 | 00:00:00 | | 2005-01-27 | 1,600,600,000 | 1,174.07 | 1,177.50 | 1,170.15 | 1,174.55 | 00:00:00 | | 2005-01-28 | 1,641,800,000 | 1,174.55 | 1,175.61 | 1,166.25 | 1,171.36 | 00:00:00 | | 2005-01-31 | 1,679,800,000 | 1,171.36 | 1,182.07 | 1,171.36 | 1,181.27 | 00:00:00 | | 2005-02-01 | 1,681,980,000 | 1,181.27 | 1,190.39 | 1,180.95 | 1,189.41 | 00:00:00 | | 2005-02-02 | 1,561,740,000 | 1,189.41 | 1,195.25 | 1,188.92 | 1,193.19 | 00:00:00 | | 2005-02-03 | 1,554,460,000 | 1,193.19 | 1,193.19 | 1,185.64 | 1,189.89 | 00:00:00 | | 2005-02-04 | 1,648,160,000 | 1,189.89 | 1,203.47 | 1,189.67 | 1,203.03 | 00:00:00 | | 2005-02-07 | 1,347,270,000 | 1,203.03 | 1,204.15 | 1,199.27 | 1,201.72 | 00:00:00 | | 2005-02-08 | 1,416,170,000 | 1,201.72 | 1,205.11 | 1,200.16 | 1,202.30 | 00:00:00 | | 2005-02-09 | 1,511,040,000 | 1,202.30 | 1,203.83 | 1,191.54 | 1,191.99 | 00:00:00 | | 2005-02-10 | 1,491,670,000 | 1,191.99 | 1,198.75 | 1,191.54 | 1,197.01 | 00:00:00 | | 2005-02-11 | 1,562,300,000 | 1,197.01 | 1,208.38 | 1,193.28 | 1,205.30 | 00:00:00 | | 2005-02-14 | 1,290,180,000 | 1,205.30 | 1,206.93 | 1,203.59 | 1,206.14 | 00:00:00 | | 2005-02-15 | 1,527,080,000 | 1,206.14 | 1,212.44 | 1,205.52 | 1,210.12 | 00:00:00 | | 2005-02-16 | 1,490,100,000 | 1,210.12 | 1,212.44 | 1,205.06 | 1,210.34 | 00:00:00 | | 2005-02-17 | 1,580,120,000 | 1,210.34 | 1,211.33 | 1,200.74 | 1,200.75 | 00:00:00 | | 2005-02-18 | 1,551,200,000 | 1,200.75 | 1,202.92 | 1,197.35 | 1,201.59 | 00:00:00 | | 2005-02-22 | 1,744,940,000 | 1,201.59 | 1,202.48 | 1,184.16 | 1,184.16 | 00:00:00 | | 2005-02-23 | 1,501,090,000 | 1,184.16 | 1,193.52 | 1,184.16 | 1,190.80 | 00:00:00 | | 2005-02-24 | 1,518,750,000 | 1,190.80 | 1,200.42 | 1,187.80 | 1,200.20 | 00:00:00 | | 2005-02-25 | 1,523,680,000 | 1,200.20 | 1,212.15 | 1,199.61 | 1,211.37 | 00:00:00 | | 2005-02-28 | 1,795,480,000 | 1,211.37 | 1,211.37 | 1,198.13 | 1,203.60 | 00:00:00 | | 2005-03-01 | 1,708,060,000 | 1,203.60 | 1,212.25 | 1,203.60 | 1,210.41 | 00:00:00 | | 2005-03-02 | 1,568,540,000 | 1,210.41 | 1,215.79 | 1,204.22 | 1,210.08 | 00:00:00 | | 2005-03-03 | 1,616,240,000 | 1,210.08 | 1,215.72 | 1,204.45 | 1,210.47 | 00:00:00 | | 2005-03-04 | 1,636,820,000 | 1,210.47 | 1,224.76 | 1,210.47 | 1,222.12 | 00:00:00 | | 2005-03-07 | 1,488,830,000 | 1,222.12 | 1,229.11 | 1,222.12 | 1,225.31 | 00:00:00 | | 2005-03-08 | 1,523,090,000 | 1,225.31 | 1,225.69 | 1,218.57 | 1,219.43 | 00:00:00 | | 2005-03-09 | 1,704,970,000 | 1,219.43 | 1,219.43 | 1,206.66 | 1,207.01 | 00:00:00 | | 2005-03-10 | 1,604,020,000 | 1,207.01 | 1,211.23 | 1,201.41 | 1,209.25 | 00:00:00 | | 2005-03-11 | 1,449,820,000 | 1,209.25 | 1,213.04 | 1,198.15 | 1,200.08 | 00:00:00 | | 2005-03-14 | 1,437,430,000 | 1,200.08 | 1,206.83 | 1,199.51 | 1,206.83 | 00:00:00 | | 2005-03-15 | 1,513,530,000 | 1,206.83 | 1,210.54 | 1,197.75 | 1,197.75 | 00:00:00 | | 2005-03-16 | 1,653,190,000 | 1,197.75 | 1,197.75 | 1,185.61 | 1,188.07 | 00:00:00 | | 2005-03-17 | 1,581,930,000 | 1,188.07 | 1,193.28 | 1,186.34 | 1,190.21 | 00:00:00 | | 2005-03-18 | 2,147,483,647 | 1,190.21 | 1,191.98 | 1,182.78 | 1,189.65 | 00:00:00 | | 2005-03-21 | 1,819,440,000 | 1,189.65 | 1,189.65 | 1,178.82 | 1,183.78 | 00:00:00 | | 2005-03-22 | 2,114,470,000 | 1,183.78 | 1,189.59 | 1,171.63 | 1,171.71 | 00:00:00 | | 2005-03-23 | 2,147,483,647 | 1,171.71 | 1,176.26 | 1,168.70 | 1,172.53 | 00:00:00 | | 2005-03-24 | 1,721,720,000 | 1,172.53 | 1,180.11 | 1,171.42 | 1,171.42 | 00:00:00 | | 2005-03-28 | 1,746,220,000 | 1,171.42 | 1,179.91 | 1,171.42 | 1,174.28 | 00:00:00 | | 2005-03-29 | 2,147,483,647 | 1,174.28 | 1,179.39 | 1,163.69 | 1,165.36 | 00:00:00 | | 2005-03-30 | 2,097,110,000 | 1,165.36 | 1,181.54 | 1,165.36 | 1,181.41 | 00:00:00 | | 2005-03-31 | 2,147,483,647 | 1,181.41 | 1,184.53 | 1,179.49 | 1,180.59 | 00:00:00 | | 2005-04-01 | 2,147,483,647 | 1,180.59 | 1,189.80 | 1,169.91 | 1,172.92 | 00:00:00 | | 2005-04-04 | 2,079,770,000 | 1,172.79 | 1,178.61 | 1,167.72 | 1,176.12 | 00:00:00 | | 2005-04-05 | 1,870,800,000 | 1,176.12 | 1,183.56 | 1,176.12 | 1,181.39 | 00:00:00 | | 2005-04-06 | 1,797,400,000 | 1,181.39 | 1,189.34 | 1,181.39 | 1,184.07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
