|
 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 | | 2005-04-06 | 1,797,400,000 | 1,181.39 | 1,189.34 | 1,181.39 | 1,184.07 | 00:00:00 | | 2005-04-07 | 1,900,620,000 | 1,184.07 | 1,191.88 | 1,183.81 | 1,191.14 | 00:00:00 | | 2005-04-08 | 1,661,330,000 | 1,191.14 | 1,191.75 | 1,181.13 | 1,181.20 | 00:00:00 | | 2005-04-11 | 1,525,310,000 | 1,181.20 | 1,184.07 | 1,178.69 | 1,181.21 | 00:00:00 | | 2005-04-12 | 1,979,830,000 | 1,181.21 | 1,190.17 | 1,170.85 | 1,187.76 | 00:00:00 | | 2005-04-13 | 2,049,740,000 | 1,187.76 | 1,187.76 | 1,171.40 | 1,173.79 | 00:00:00 | | 2005-04-14 | 2,147,483,647 | 1,173.79 | 1,174.67 | 1,161.70 | 1,162.05 | 00:00:00 | | 2005-04-15 | 2,147,483,647 | 1,162.05 | 1,162.05 | 1,141.92 | 1,142.62 | 00:00:00 | | 2005-04-18 | 2,147,483,647 | 1,142.62 | 1,148.92 | 1,139.80 | 1,145.98 | 00:00:00 | | 2005-04-19 | 2,142,700,000 | 1,145.98 | 1,154.67 | 1,145.98 | 1,152.78 | 00:00:00 | | 2005-04-20 | 2,147,483,647 | 1,152.78 | 1,155.50 | 1,136.15 | 1,137.50 | 00:00:00 | | 2005-04-21 | 2,147,483,647 | 1,137.50 | 1,159.95 | 1,137.50 | 1,159.95 | 00:00:00 | | 2005-04-22 | 2,045,880,000 | 1,159.95 | 1,159.95 | 1,142.95 | 1,152.12 | 00:00:00 | | 2005-04-25 | 1,795,030,000 | 1,152.12 | 1,164.05 | 1,152.12 | 1,162.10 | 00:00:00 | | 2005-04-26 | 1,959,740,000 | 1,162.10 | 1,164.80 | 1,151.83 | 1,151.83 | 00:00:00 | | 2005-04-27 | 2,147,483,647 | 1,151.74 | 1,159.87 | 1,144.42 | 1,156.38 | 00:00:00 | | 2005-04-28 | 2,147,483,647 | 1,156.38 | 1,156.38 | 1,143.22 | 1,143.22 | 00:00:00 | | 2005-04-29 | 2,147,483,647 | 1,143.22 | 1,156.97 | 1,139.19 | 1,156.85 | 00:00:00 | | 2005-05-02 | 1,980,040,000 | 1,156.85 | 1,162.87 | 1,154.71 | 1,162.16 | 00:00:00 | | 2005-05-03 | 2,147,483,647 | 1,162.16 | 1,166.89 | 1,156.71 | 1,161.17 | 00:00:00 | | 2005-05-04 | 2,147,483,647 | 1,161.17 | 1,176.01 | 1,161.17 | 1,175.65 | 00:00:00 | | 2005-05-05 | 1,997,100,000 | 1,175.65 | 1,178.62 | 1,166.77 | 1,172.63 | 00:00:00 | | 2005-05-06 | 1,707,200,000 | 1,172.63 | 1,177.75 | 1,170.50 | 1,171.35 | 00:00:00 | | 2005-05-09 | 1,857,020,000 | 1,171.35 | 1,178.87 | 1,169.38 | 1,178.84 | 00:00:00 | | 2005-05-10 | 1,889,660,000 | 1,178.84 | 1,178.84 | 1,162.98 | 1,166.22 | 00:00:00 | | 2005-05-11 | 1,834,970,000 | 1,166.22 | 1,171.77 | 1,157.71 | 1,171.11 | 00:00:00 | | 2005-05-12 | 1,995,290,000 | 1,171.11 | 1,173.37 | 1,157.76 | 1,159.36 | 00:00:00 | | 2005-05-13 | 2,147,483,647 | 1,159.36 | 1,163.75 | 1,146.18 | 1,154.05 | 00:00:00 | | 2005-05-16 | 1,856,860,000 | 1,154.05 | 1,165.75 | 1,153.64 | 1,165.69 | 00:00:00 | | 2005-05-17 | 1,887,260,000 | 1,165.69 | 1,174.35 | 1,159.86 | 1,173.80 | 00:00:00 | | 2005-05-18 | 2,147,483,647 | 1,173.80 | 1,187.90 | 1,173.80 | 1,185.56 | 00:00:00 | | 2005-05-19 | 1,775,860,000 | 1,185.56 | 1,191.09 | 1,184.49 | 1,191.08 | 00:00:00 | | 2005-05-20 | 1,631,750,000 | 1,191.08 | 1,191.22 | 1,185.19 | 1,189.28 | 00:00:00 | | 2005-05-23 | 1,681,170,000 | 1,189.28 | 1,197.44 | 1,188.76 | 1,193.86 | 00:00:00 | | 2005-05-24 | 1,681,000,000 | 1,193.86 | 1,195.29 | 1,189.87 | 1,194.07 | 00:00:00 | | 2005-05-25 | 1,742,180,000 | 1,194.07 | 1,194.07 | 1,185.96 | 1,190.01 | 00:00:00 | | 2005-05-26 | 1,654,110,000 | 1,190.01 | 1,198.95 | 1,190.01 | 1,197.62 | 00:00:00 | | 2005-05-27 | 1,381,430,000 | 1,197.62 | 1,199.56 | 1,195.28 | 1,198.78 | 00:00:00 | | 2005-05-31 | 1,840,680,000 | 1,198.78 | 1,198.78 | 1,191.50 | 1,191.50 | 00:00:00 | | 2005-06-01 | 1,810,100,000 | 1,191.50 | 1,205.64 | 1,191.03 | 1,202.22 | 00:00:00 | | 2005-06-02 | 1,813,790,000 | 1,202.27 | 1,204.67 | 1,198.42 | 1,204.29 | 00:00:00 | | 2005-06-03 | 1,627,520,000 | 1,204.29 | 1,205.09 | 1,194.55 | 1,196.02 | 00:00:00 | | 2005-06-06 | 1,547,120,000 | 1,196.02 | 1,198.78 | 1,192.75 | 1,197.51 | 00:00:00 | | 2005-06-07 | 1,851,370,000 | 1,197.51 | 1,208.85 | 1,197.26 | 1,197.26 | 00:00:00 | | 2005-06-08 | 1,715,490,000 | 1,197.26 | 1,201.97 | 1,193.33 | 1,194.67 | 00:00:00 | | 2005-06-09 | 1,824,120,000 | 1,194.67 | 1,201.86 | 1,191.09 | 1,200.93 | 00:00:00 | | 2005-06-10 | 1,664,180,000 | 1,200.93 | 1,202.79 | 1,192.64 | 1,198.11 | 00:00:00 | | 2005-06-13 | 1,661,350,000 | 1,198.11 | 1,206.03 | 1,194.51 | 1,200.82 | 00:00:00 | | 2005-06-14 | 1,698,150,000 | 1,200.82 | 1,207.53 | 1,200.18 | 1,203.91 | 00:00:00 | | 2005-06-15 | 1,840,440,000 | 1,203.91 | 1,208.08 | 1,198.66 | 1,206.58 | 00:00:00 | | 2005-06-16 | 1,776,040,000 | 1,206.55 | 1,212.10 | 1,205.47 | 1,210.96 | 00:00:00 | | 2005-06-17 | 2,147,483,647 | 1,210.93 | 1,219.55 | 1,210.93 | 1,216.96 | 00:00:00 | | 2005-06-20 | 1,714,530,000 | 1,216.96 | 1,219.10 | 1,210.65 | 1,216.10 | 00:00:00 | | 2005-06-21 | 1,720,700,000 | 1,216.10 | 1,217.13 | 1,211.86 | 1,213.61 | 00:00:00 | | 2005-06-22 | 1,823,250,000 | 1,213.61 | 1,219.59 | 1,211.69 | 1,213.88 | 00:00:00 | | 2005-06-23 | 2,029,920,000 | 1,213.88 | 1,216.45 | 1,200.72 | 1,200.73 | 00:00:00 | | 2005-06-24 | 2,147,483,647 | 1,200.73 | 1,200.90 | 1,191.45 | 1,191.57 | 00:00:00 | | 2005-06-27 | 1,738,620,000 | 1,191.57 | 1,194.33 | 1,188.30 | 1,190.69 | 00:00:00 | | 2005-06-28 | 1,772,410,000 | 1,190.69 | 1,202.54 | 1,190.69 | 1,201.57 | 00:00:00 | | 2005-06-29 | 1,769,280,000 | 1,201.57 | 1,204.07 | 1,198.70 | 1,199.85 | 00:00:00 | | 2005-06-30 | 2,109,490,000 | 1,199.85 | 1,203.27 | 1,190.51 | 1,191.33 | 00:00:00 | | 2005-07-01 | 1,593,820,000 | 1,191.33 | 1,197.89 | 1,191.33 | 1,194.44 | 00:00:00 | | 2005-07-05 | 1,805,820,000 | 1,194.44 | 1,206.34 | 1,192.49 | 1,204.99 | 00:00:00 | | 2005-07-06 | 1,883,470,000 | 1,204.99 | 1,206.11 | 1,194.78 | 1,194.94 | 00:00:00 | | 2005-07-07 | 1,952,440,000 | 1,194.94 | 1,198.46 | 1,183.55 | 1,197.87 | 00:00:00 | | 2005-07-08 | 1,900,810,000 | 1,197.87 | 1,212.73 | 1,197.20 | 1,211.86 | 00:00:00 | | 2005-07-11 | 1,846,300,000 | 1,211.86 | 1,220.03 | 1,211.86 | 1,219.44 | 00:00:00 | | 2005-07-12 | 1,932,010,000 | 1,219.44 | 1,225.54 | 1,216.60 | 1,222.21 | 00:00:00 | | 2005-07-13 | 1,812,500,000 | 1,222.21 | 1,224.46 | 1,219.64 | 1,223.29 | 00:00:00 | | 2005-07-14 | 2,048,710,000 | 1,223.29 | 1,233.16 | 1,223.29 | 1,226.50 | 00:00:00 | | 2005-07-15 | 1,716,400,000 | 1,226.50 | 1,229.53 | 1,223.50 | 1,227.92 | 00:00:00 | | 2005-07-18 | 1,582,100,000 | 1,227.92 | 1,227.92 | 1,221.13 | 1,221.13 | 00:00:00 | | 2005-07-19 | 2,041,280,000 | 1,221.13 | 1,230.34 | 1,221.13 | 1,229.35 | 00:00:00 | | 2005-07-20 | 2,063,340,000 | 1,229.35 | 1,236.56 | 1,222.91 | 1,235.20 | 00:00:00 | | 2005-07-21 | 2,129,840,000 | 1,235.20 | 1,235.83 | 1,224.70 | 1,227.04 | 00:00:00 | | 2005-07-22 | 1,766,990,000 | 1,227.04 | 1,234.19 | 1,226.15 | 1,233.68 | 00:00:00 | | 2005-07-25 | 1,717,580,000 | 1,233.68 | 1,238.36 | 1,228.15 | 1,229.03 | 00:00:00 | | 2005-07-26 | 1,934,180,000 | 1,229.03 | 1,234.42 | 1,229.03 | 1,231.16 | 00:00:00 | | 2005-07-27 | 1,945,800,000 | 1,231.16 | 1,237.64 | 1,230.15 | 1,236.79 | 00:00:00 | | 2005-07-28 | 2,001,680,000 | 1,236.79 | 1,245.15 | 1,235.81 | 1,243.72 | 00:00:00 | | 2005-07-29 | 1,789,600,000 | 1,243.72 | 1,245.04 | 1,234.18 | 1,234.18 | 00:00:00 | | 2005-08-01 | 1,716,870,000 | 1,234.18 | 1,239.10 | 1,233.80 | 1,235.35 | 00:00:00 | | 2005-08-02 | 2,043,120,000 | 1,235.35 | 1,244.69 | 1,235.35 | 1,244.12 | 00:00:00 | | 2005-08-03 | 1,999,980,000 | 1,244.12 | 1,245.86 | 1,240.57 | 1,245.04 | 00:00:00 | | 2005-08-04 | 1,981,220,000 | 1,245.04 | 1,245.04 | 1,235.15 | 1,235.86 | 00:00:00 | | 2005-08-05 | 1,930,280,000 | 1,235.86 | 1,235.86 | 1,225.62 | 1,226.42 | 00:00:00 | | 2005-08-08 | 1,804,140,000 | 1,226.42 | 1,232.28 | 1,222.67 | 1,223.13 | 00:00:00 | | 2005-08-09 | 1,897,520,000 | 1,223.13 | 1,234.11 | 1,223.13 | 1,231.38 | 00:00:00 | | 2005-08-10 | 2,147,483,647 | 1,231.38 | 1,242.69 | 1,226.58 | 1,229.13 | 00:00:00 | | 2005-08-11 | 1,941,560,000 | 1,229.13 | 1,237.81 | 1,228.33 | 1,237.81 | 00:00:00 | | 2005-08-12 | 1,709,300,000 | 1,237.81 | 1,237.81 | 1,225.87 | 1,230.39 | 00:00:00 | | 2005-08-15 | 1,562,880,000 | 1,230.40 | 1,236.24 | 1,226.20 | 1,233.87 | 00:00:00 | | 2005-08-16 | 1,820,410,000 | 1,233.87 | 1,233.87 | 1,219.05 | 1,219.34 | 00:00:00 | | 2005-08-17 | 1,859,150,000 | 1,219.34 | 1,225.63 | 1,218.07 | 1,220.24 | 00:00:00 | | 2005-08-18 | 1,808,170,000 | 1,220.24 | 1,222.64 | 1,215.93 | 1,219.02 | 00:00:00 | | 2005-08-19 | 1,558,790,000 | 1,219.02 | 1,225.08 | 1,219.02 | 1,219.71 | 00:00:00 | | 2005-08-22 | 1,621,330,000 | 1,219.71 | 1,228.96 | 1,216.47 | 1,221.73 | 00:00:00 | | 2005-08-23 | 1,678,620,000 | 1,221.73 | 1,223.04 | 1,214.44 | 1,217.59 | 00:00:00 | | 2005-08-24 | 1,930,800,000 | 1,217.57 | 1,224.15 | 1,209.37 | 1,209.59 | 00:00:00 | | 2005-08-25 | 1,571,110,000 | 1,209.59 | 1,213.73 | 1,209.57 | 1,212.37 | 00:00:00 | | 2005-08-26 | 1,541,090,000 | 1,212.40 | 1,212.40 | 1,204.23 | 1,205.10 | 00:00:00 | | 2005-08-29 | 1,599,450,000 | 1,205.10 | 1,214.28 | 1,201.53 | 1,212.28 | 00:00:00 | | 2005-08-30 | 1,916,470,000 | 1,212.28 | 1,212.28 | 1,201.07 | 1,208.41 | 00:00:00 | | 2005-08-31 | 2,147,483,647 | 1,208.41 | 1,220.36 | 1,204.40 | 1,220.33 | 00:00:00 | | 2005-09-01 | 2,147,483,647 | 1,220.33 | 1,227.29 | 1,216.18 | 1,221.59 | 00:00:00 | | 2005-09-02 | 1,640,160,000 | 1,221.59 | 1,224.45 | 1,217.75 | 1,218.02 | 00:00:00 | | 2005-09-06 | 1,932,090,000 | 1,218.02 | 1,233.61 | 1,218.02 | 1,233.39 | 00:00:00 | | 2005-09-07 | 2,067,700,000 | 1,233.39 | 1,237.06 | 1,230.93 | 1,236.36 | 00:00:00 | | 2005-09-08 | 1,955,380,000 | 1,236.36 | 1,236.36 | 1,229.51 | 1,231.67 | 00:00:00 | | 2005-09-09 | 1,992,560,000 | 1,231.67 | 1,243.13 | 1,231.67 | 1,241.48 | 00:00:00 | | 2005-09-12 | 1,938,050,000 | 1,241.48 | 1,242.60 | 1,239.15 | 1,240.56 | 00:00:00 | | 2005-09-13 | 2,082,360,000 | 1,240.57 | 1,240.57 | 1,231.20 | 1,231.20 | 00:00:00 | | 2005-09-14 | 1,986,750,000 | 1,231.20 | 1,234.74 | 1,226.16 | 1,227.16 | 00:00:00 | | 2005-09-15 | 2,079,340,000 | 1,227.16 | 1,231.88 | 1,224.85 | 1,227.73 | 00:00:00 | | 2005-09-16 | 2,147,483,647 | 1,228.42 | 1,237.95 | 1,228.42 | 1,237.91 | 00:00:00 | | 2005-09-19 | 2,076,540,000 | 1,237.91 | 1,237.91 | 1,227.65 | 1,231.02 | 00:00:00 | | 2005-09-20 | 2,147,483,647 | 1,231.02 | 1,236.49 | 1,220.07 | 1,221.34 | 00:00:00 | | 2005-09-21 | 2,147,483,647 | 1,221.34 | 1,221.52 | 1,209.89 | 1,210.20 | 00:00:00 | | 2005-09-22 | 2,147,483,647 | 1,210.20 | 1,216.64 | 1,205.35 | 1,214.62 | 00:00:00 | | 2005-09-23 | 1,973,020,000 | 1,214.62 | 1,218.83 | 1,209.80 | 1,215.29 | 00:00:00 | | 2005-09-26 | 2,022,220,000 | 1,215.29 | 1,222.56 | 1,211.84 | 1,215.63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
