|
 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 | | 2005-09-26 | 2,022,220,000 | 1,215.29 | 1,222.56 | 1,211.84 | 1,215.63 | 00:00:00 | | 2005-09-27 | 1,976,270,000 | 1,215.63 | 1,220.17 | 1,211.11 | 1,215.66 | 00:00:00 | | 2005-09-28 | 2,106,980,000 | 1,215.66 | 1,220.98 | 1,212.72 | 1,216.89 | 00:00:00 | | 2005-09-29 | 2,147,483,647 | 1,216.89 | 1,228.70 | 1,211.54 | 1,227.68 | 00:00:00 | | 2005-09-30 | 2,097,520,000 | 1,227.68 | 1,229.57 | 1,225.22 | 1,228.81 | 00:00:00 | | 2005-10-03 | 2,097,490,000 | 1,228.81 | 1,233.34 | 1,225.15 | 1,226.70 | 00:00:00 | | 2005-10-04 | 2,147,483,647 | 1,226.70 | 1,229.88 | 1,214.02 | 1,214.47 | 00:00:00 | | 2005-10-05 | 2,147,483,647 | 1,214.47 | 1,214.47 | 1,196.25 | 1,196.39 | 00:00:00 | | 2005-10-06 | 2,147,483,647 | 1,196.39 | 1,202.14 | 1,181.92 | 1,191.49 | 00:00:00 | | 2005-10-07 | 2,126,080,000 | 1,191.49 | 1,199.71 | 1,191.46 | 1,195.90 | 00:00:00 | | 2005-10-10 | 2,147,483,647 | 1,195.90 | 1,196.52 | 1,186.12 | 1,187.33 | 00:00:00 | | 2005-10-11 | 2,147,483,647 | 1,187.33 | 1,193.10 | 1,183.16 | 1,184.87 | 00:00:00 | | 2005-10-12 | 2,147,483,647 | 1,184.87 | 1,190.02 | 1,173.65 | 1,177.68 | 00:00:00 | | 2005-10-13 | 2,147,483,647 | 1,177.68 | 1,179.56 | 1,168.20 | 1,176.84 | 00:00:00 | | 2005-10-14 | 2,147,483,647 | 1,176.84 | 1,187.13 | 1,175.44 | 1,186.57 | 00:00:00 | | 2005-10-17 | 2,054,570,000 | 1,186.57 | 1,191.21 | 1,184.48 | 1,190.10 | 00:00:00 | | 2005-10-18 | 2,147,483,647 | 1,190.10 | 1,190.10 | 1,178.13 | 1,178.14 | 00:00:00 | | 2005-10-19 | 2,147,483,647 | 1,178.14 | 1,195.76 | 1,170.55 | 1,195.76 | 00:00:00 | | 2005-10-20 | 2,147,483,647 | 1,195.76 | 1,197.30 | 1,173.30 | 1,177.80 | 00:00:00 | | 2005-10-21 | 2,147,483,647 | 1,177.80 | 1,186.46 | 1,174.92 | 1,179.59 | 00:00:00 | | 2005-10-24 | 2,147,483,647 | 1,179.59 | 1,199.39 | 1,179.59 | 1,199.38 | 00:00:00 | | 2005-10-25 | 2,147,483,647 | 1,199.38 | 1,201.30 | 1,189.29 | 1,196.54 | 00:00:00 | | 2005-10-26 | 2,147,483,647 | 1,196.54 | 1,204.01 | 1,191.38 | 1,191.38 | 00:00:00 | | 2005-10-27 | 2,147,483,647 | 1,191.38 | 1,192.65 | 1,178.89 | 1,178.90 | 00:00:00 | | 2005-10-28 | 2,147,483,647 | 1,178.90 | 1,198.41 | 1,178.90 | 1,198.41 | 00:00:00 | | 2005-10-31 | 2,147,483,647 | 1,198.41 | 1,211.43 | 1,198.41 | 1,207.01 | 00:00:00 | | 2005-11-01 | 2,147,483,647 | 1,207.01 | 1,207.34 | 1,201.66 | 1,202.76 | 00:00:00 | | 2005-11-02 | 2,147,483,647 | 1,202.76 | 1,215.17 | 1,201.07 | 1,214.76 | 00:00:00 | | 2005-11-03 | 2,147,483,647 | 1,214.76 | 1,224.70 | 1,214.76 | 1,219.94 | 00:00:00 | | 2005-11-04 | 2,050,510,000 | 1,219.94 | 1,222.52 | 1,214.45 | 1,220.14 | 00:00:00 | | 2005-11-07 | 1,987,580,000 | 1,220.14 | 1,224.18 | 1,217.29 | 1,222.81 | 00:00:00 | | 2005-11-08 | 1,965,050,000 | 1,222.81 | 1,222.81 | 1,216.08 | 1,218.59 | 00:00:00 | | 2005-11-09 | 2,147,483,647 | 1,218.59 | 1,226.59 | 1,216.53 | 1,220.65 | 00:00:00 | | 2005-11-10 | 2,147,483,647 | 1,220.65 | 1,232.41 | 1,215.05 | 1,230.96 | 00:00:00 | | 2005-11-11 | 1,773,140,000 | 1,230.96 | 1,235.70 | 1,230.72 | 1,234.72 | 00:00:00 | | 2005-11-14 | 1,899,780,000 | 1,234.72 | 1,237.20 | 1,231.78 | 1,233.76 | 00:00:00 | | 2005-11-15 | 2,147,483,647 | 1,233.76 | 1,237.94 | 1,226.41 | 1,229.01 | 00:00:00 | | 2005-11-16 | 2,121,580,000 | 1,229.01 | 1,232.24 | 1,227.18 | 1,231.21 | 00:00:00 | | 2005-11-17 | 2,147,483,647 | 1,231.21 | 1,242.96 | 1,231.21 | 1,242.80 | 00:00:00 | | 2005-11-18 | 2,147,483,647 | 1,242.80 | 1,249.58 | 1,240.71 | 1,248.27 | 00:00:00 | | 2005-11-21 | 2,117,350,000 | 1,248.27 | 1,255.89 | 1,246.90 | 1,254.85 | 00:00:00 | | 2005-11-22 | 2,147,483,647 | 1,254.85 | 1,261.90 | 1,251.40 | 1,261.23 | 00:00:00 | | 2005-11-23 | 1,985,400,000 | 1,261.23 | 1,270.64 | 1,259.51 | 1,265.61 | 00:00:00 | | 2005-11-25 | 724,940,000 | 1,265.61 | 1,268.78 | 1,265.54 | 1,268.25 | 00:00:00 | | 2005-11-28 | 2,016,900,000 | 1,268.25 | 1,268.44 | 1,257.17 | 1,257.46 | 00:00:00 | | 2005-11-29 | 2,147,483,647 | 1,257.46 | 1,266.18 | 1,257.46 | 1,257.48 | 00:00:00 | | 2005-11-30 | 2,147,483,647 | 1,257.48 | 1,260.93 | 1,249.39 | 1,249.48 | 00:00:00 | | 2005-12-01 | 2,147,483,647 | 1,249.48 | 1,266.17 | 1,249.48 | 1,264.67 | 00:00:00 | | 2005-12-02 | 2,125,580,000 | 1,264.67 | 1,266.85 | 1,261.42 | 1,265.08 | 00:00:00 | | 2005-12-05 | 2,147,483,647 | 1,265.08 | 1,265.08 | 1,258.12 | 1,262.09 | 00:00:00 | | 2005-12-06 | 2,110,740,000 | 1,262.09 | 1,272.89 | 1,262.09 | 1,263.70 | 00:00:00 | | 2005-12-07 | 2,093,830,000 | 1,263.70 | 1,264.85 | 1,253.02 | 1,257.37 | 00:00:00 | | 2005-12-08 | 2,147,483,647 | 1,257.37 | 1,263.36 | 1,250.91 | 1,255.84 | 00:00:00 | | 2005-12-09 | 1,896,290,000 | 1,255.84 | 1,263.08 | 1,254.24 | 1,259.37 | 00:00:00 | | 2005-12-12 | 1,876,550,000 | 1,259.37 | 1,263.86 | 1,255.52 | 1,260.43 | 00:00:00 | | 2005-12-13 | 2,147,483,647 | 1,260.43 | 1,272.11 | 1,258.56 | 1,267.43 | 00:00:00 | | 2005-12-14 | 2,145,520,000 | 1,267.43 | 1,275.80 | 1,267.07 | 1,272.74 | 00:00:00 | | 2005-12-15 | 2,147,483,647 | 1,272.74 | 1,275.17 | 1,267.74 | 1,270.94 | 00:00:00 | | 2005-12-16 | 2,147,483,647 | 1,270.94 | 1,275.24 | 1,267.32 | 1,267.32 | 00:00:00 | | 2005-12-19 | 2,147,483,647 | 1,267.32 | 1,270.51 | 1,259.28 | 1,259.92 | 00:00:00 | | 2005-12-20 | 1,996,690,000 | 1,259.92 | 1,263.86 | 1,257.21 | 1,259.62 | 00:00:00 | | 2005-12-21 | 2,065,170,000 | 1,259.62 | 1,269.37 | 1,259.62 | 1,262.79 | 00:00:00 | | 2005-12-22 | 1,888,500,000 | 1,262.79 | 1,268.19 | 1,262.50 | 1,268.12 | 00:00:00 | | 2005-12-23 | 1,285,810,000 | 1,268.12 | 1,269.76 | 1,265.92 | 1,268.66 | 00:00:00 | | 2005-12-27 | 1,540,470,000 | 1,268.66 | 1,271.83 | 1,256.54 | 1,256.54 | 00:00:00 | | 2005-12-28 | 1,422,360,000 | 1,256.54 | 1,261.10 | 1,256.54 | 1,258.17 | 00:00:00 | | 2005-12-29 | 1,382,540,000 | 1,258.17 | 1,260.61 | 1,254.18 | 1,254.42 | 00:00:00 | | 2005-12-30 | 1,443,500,000 | 1,254.42 | 1,254.42 | 1,246.59 | 1,248.29 | 00:00:00 | | 2006-01-03 | 2,147,483,647 | 1,248.29 | 1,270.22 | 1,245.74 | 1,268.80 | 00:00:00 | | 2006-01-04 | 2,147,483,647 | 1,268.80 | 1,275.37 | 1,267.74 | 1,273.46 | 00:00:00 | | 2006-01-05 | 2,147,483,647 | 1,273.46 | 1,276.91 | 1,270.30 | 1,273.48 | 00:00:00 | | 2006-01-06 | 2,147,483,647 | 1,273.48 | 1,286.09 | 1,273.48 | 1,285.45 | 00:00:00 | | 2006-01-09 | 2,147,483,647 | 1,285.45 | 1,290.78 | 1,284.82 | 1,290.15 | 00:00:00 | | 2006-01-10 | 2,147,483,647 | 1,290.15 | 1,290.15 | 1,283.76 | 1,289.69 | 00:00:00 | | 2006-01-11 | 2,147,483,647 | 1,289.72 | 1,294.90 | 1,288.12 | 1,294.18 | 00:00:00 | | 2006-01-12 | 2,147,483,647 | 1,294.18 | 1,294.18 | 1,285.04 | 1,286.06 | 00:00:00 | | 2006-01-13 | 2,147,483,647 | 1,286.06 | 1,288.96 | 1,282.78 | 1,287.61 | 00:00:00 | | 2006-01-17 | 2,147,483,647 | 1,287.61 | 1,287.61 | 1,278.61 | 1,283.03 | 00:00:00 | | 2006-01-18 | 2,147,483,647 | 1,282.93 | 1,282.93 | 1,272.08 | 1,277.93 | 00:00:00 | | 2006-01-19 | 2,147,483,647 | 1,277.93 | 1,287.79 | 1,277.93 | 1,285.04 | 00:00:00 | | 2006-01-20 | 2,147,483,647 | 1,285.04 | 1,285.04 | 1,260.92 | 1,261.49 | 00:00:00 | | 2006-01-23 | 2,147,483,647 | 1,261.49 | 1,268.19 | 1,261.49 | 1,263.82 | 00:00:00 | | 2006-01-24 | 2,147,483,647 | 1,263.82 | 1,271.47 | 1,263.82 | 1,266.86 | 00:00:00 | | 2006-01-25 | 2,147,483,647 | 1,266.86 | 1,271.87 | 1,259.42 | 1,264.68 | 00:00:00 | | 2006-01-26 | 2,147,483,647 | 1,264.68 | 1,276.44 | 1,264.68 | 1,273.83 | 00:00:00 | | 2006-01-27 | 2,147,483,647 | 1,273.83 | 1,286.38 | 1,273.83 | 1,283.72 | 00:00:00 | | 2006-01-30 | 2,147,483,647 | 1,283.72 | 1,287.94 | 1,283.51 | 1,285.19 | 00:00:00 | | 2006-01-31 | 2,147,483,647 | 1,285.20 | 1,285.20 | 1,276.85 | 1,280.08 | 00:00:00 | | 2006-02-01 | 2,147,483,647 | 1,280.08 | 1,283.33 | 1,277.57 | 1,282.46 | 00:00:00 | | 2006-02-02 | 2,147,483,647 | 1,282.46 | 1,282.46 | 1,267.72 | 1,270.84 | 00:00:00 | | 2006-02-03 | 2,147,483,647 | 1,270.84 | 1,270.87 | 1,261.02 | 1,264.03 | 00:00:00 | | 2006-02-06 | 2,132,360,000 | 1,264.03 | 1,267.04 | 1,261.62 | 1,265.02 | 00:00:00 | | 2006-02-07 | 2,147,483,647 | 1,265.02 | 1,265.78 | 1,253.61 | 1,254.78 | 00:00:00 | | 2006-02-08 | 2,147,483,647 | 1,254.78 | 1,266.47 | 1,254.78 | 1,265.65 | 00:00:00 | | 2006-02-09 | 2,147,483,647 | 1,265.65 | 1,274.56 | 1,262.80 | 1,263.78 | 00:00:00 | | 2006-02-10 | 2,147,483,647 | 1,263.82 | 1,269.89 | 1,254.98 | 1,266.99 | 00:00:00 | | 2006-02-13 | 1,850,080,000 | 1,266.99 | 1,266.99 | 1,258.34 | 1,262.86 | 00:00:00 | | 2006-02-14 | 2,147,483,647 | 1,262.86 | 1,278.21 | 1,260.80 | 1,275.53 | 00:00:00 | | 2006-02-15 | 2,147,483,647 | 1,275.53 | 1,281.00 | 1,271.06 | 1,280.00 | 00:00:00 | | 2006-02-16 | 2,147,483,647 | 1,280.00 | 1,289.39 | 1,280.00 | 1,289.38 | 00:00:00 | | 2006-02-17 | 2,128,260,000 | 1,289.38 | 1,289.47 | 1,284.07 | 1,287.24 | 00:00:00 | | 2006-02-21 | 2,104,320,000 | 1,287.24 | 1,291.92 | 1,281.33 | 1,283.03 | 00:00:00 | | 2006-02-22 | 2,147,483,647 | 1,283.03 | 1,294.17 | 1,283.03 | 1,292.67 | 00:00:00 | | 2006-02-23 | 2,144,210,000 | 1,292.67 | 1,293.84 | 1,285.14 | 1,287.79 | 00:00:00 | | 2006-02-24 | 1,933,010,000 | 1,287.79 | 1,292.11 | 1,285.62 | 1,289.43 | 00:00:00 | | 2006-02-27 | 1,975,320,000 | 1,289.43 | 1,297.57 | 1,289.43 | 1,294.12 | 00:00:00 | | 2006-02-28 | 2,147,483,647 | 1,294.12 | 1,294.12 | 1,278.66 | 1,280.66 | 00:00:00 | | 2006-03-01 | 2,147,483,647 | 1,280.66 | 1,291.80 | 1,280.66 | 1,291.24 | 00:00:00 | | 2006-03-02 | 2,147,483,647 | 1,291.24 | 1,291.24 | 1,283.21 | 1,289.14 | 00:00:00 | | 2006-03-03 | 2,147,483,647 | 1,289.14 | 1,297.33 | 1,284.20 | 1,287.23 | 00:00:00 | | 2006-03-06 | 2,147,483,647 | 1,287.23 | 1,288.23 | 1,275.67 | 1,278.26 | 00:00:00 | | 2006-03-07 | 2,147,483,647 | 1,278.26 | 1,278.26 | 1,271.11 | 1,275.88 | 00:00:00 | | 2006-03-08 | 2,147,483,647 | 1,275.88 | 1,280.33 | 1,268.42 | 1,278.47 | 00:00:00 | | 2006-03-09 | 2,140,110,000 | 1,278.47 | 1,282.74 | 1,272.23 | 1,272.23 | 00:00:00 | | 2006-03-10 | 2,123,450,000 | 1,272.23 | 1,284.37 | 1,271.11 | 1,281.42 | 00:00:00 | | 2006-03-13 | 2,070,330,000 | 1,281.58 | 1,287.37 | 1,281.58 | 1,284.13 | 00:00:00 | | 2006-03-14 | 2,147,483,647 | 1,284.13 | 1,298.14 | 1,282.67 | 1,297.48 | 00:00:00 | | 2006-03-15 | 2,147,483,647 | 1,297.48 | 1,304.40 | 1,294.97 | 1,303.02 | 00:00:00 | | 2006-03-16 | 2,147,483,647 | 1,303.02 | 1,310.45 | 1,303.02 | 1,305.33 | 00:00:00 | | 2006-03-17 | 2,147,483,647 | 1,305.33 | 1,309.79 | 1,305.32 | 1,307.25 | 00:00:00 | | 2006-03-20 | 1,976,830,000 | 1,307.25 | 1,310.00 | 1,303.59 | 1,305.08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
