|
 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 | | 2006-03-20 | 1,976,830,000 | 1,307.25 | 1,310.00 | 1,303.59 | 1,305.08 | 00:00:00 | | 2006-03-21 | 2,147,370,000 | 1,305.08 | 1,310.88 | 1,295.82 | 1,297.23 | 00:00:00 | | 2006-03-22 | 2,039,810,000 | 1,297.23 | 1,305.97 | 1,295.81 | 1,305.04 | 00:00:00 | | 2006-03-23 | 1,980,940,000 | 1,305.04 | 1,305.04 | 1,298.11 | 1,301.67 | 00:00:00 | | 2006-03-24 | 2,147,483,647 | 1,301.67 | 1,306.53 | 1,298.89 | 1,302.95 | 00:00:00 | | 2006-03-27 | 2,029,700,000 | 1,302.95 | 1,303.74 | 1,299.09 | 1,301.61 | 00:00:00 | | 2006-03-28 | 2,147,483,647 | 1,301.61 | 1,306.24 | 1,291.84 | 1,293.23 | 00:00:00 | | 2006-03-29 | 2,143,540,000 | 1,293.23 | 1,305.60 | 1,293.23 | 1,302.89 | 00:00:00 | | 2006-03-30 | 2,147,483,647 | 1,302.89 | 1,310.15 | 1,296.72 | 1,300.25 | 00:00:00 | | 2006-03-31 | 2,147,483,647 | 1,300.25 | 1,303.00 | 1,294.87 | 1,294.87 | 00:00:00 | | 2006-04-03 | 2,147,483,647 | 1,302.88 | 1,309.19 | 1,296.65 | 1,297.81 | 00:00:00 | | 2006-04-04 | 2,147,483,647 | 1,297.81 | 1,307.55 | 1,294.71 | 1,305.93 | 00:00:00 | | 2006-04-05 | 2,147,483,647 | 1,305.93 | 1,312.81 | 1,304.82 | 1,311.56 | 00:00:00 | | 2006-04-06 | 2,147,483,647 | 1,311.56 | 1,311.99 | 1,302.44 | 1,309.04 | 00:00:00 | | 2006-04-07 | 2,082,470,000 | 1,309.04 | 1,314.07 | 1,294.18 | 1,295.50 | 00:00:00 | | 2006-04-10 | 1,898,320,000 | 1,295.51 | 1,300.74 | 1,293.17 | 1,296.62 | 00:00:00 | | 2006-04-11 | 2,147,483,647 | 1,296.60 | 1,300.71 | 1,282.96 | 1,286.57 | 00:00:00 | | 2006-04-12 | 1,938,100,000 | 1,286.57 | 1,290.93 | 1,286.45 | 1,288.12 | 00:00:00 | | 2006-04-13 | 1,891,940,000 | 1,288.12 | 1,292.09 | 1,283.37 | 1,289.12 | 00:00:00 | | 2006-04-17 | 1,794,650,000 | 1,289.12 | 1,292.45 | 1,280.74 | 1,285.33 | 00:00:00 | | 2006-04-18 | 2,147,483,647 | 1,285.33 | 1,309.02 | 1,285.33 | 1,307.28 | 00:00:00 | | 2006-04-19 | 2,147,483,647 | 1,307.65 | 1,310.39 | 1,302.79 | 1,309.93 | 00:00:00 | | 2006-04-20 | 2,147,483,647 | 1,309.93 | 1,318.16 | 1,306.38 | 1,311.46 | 00:00:00 | | 2006-04-21 | 2,147,483,647 | 1,311.46 | 1,317.67 | 1,306.59 | 1,311.28 | 00:00:00 | | 2006-04-24 | 2,117,330,000 | 1,311.28 | 1,311.28 | 1,303.79 | 1,308.11 | 00:00:00 | | 2006-04-25 | 2,147,483,647 | 1,308.11 | 1,310.79 | 1,299.17 | 1,301.74 | 00:00:00 | | 2006-04-26 | 2,147,483,647 | 1,301.74 | 1,310.97 | 1,301.74 | 1,305.41 | 00:00:00 | | 2006-04-27 | 2,147,483,647 | 1,305.41 | 1,315.00 | 1,295.57 | 1,309.72 | 00:00:00 | | 2006-04-28 | 2,147,483,647 | 1,309.72 | 1,316.04 | 1,306.16 | 1,310.61 | 00:00:00 | | 2006-05-01 | 2,147,483,647 | 1,310.61 | 1,317.21 | 1,303.46 | 1,305.19 | 00:00:00 | | 2006-05-02 | 2,147,483,647 | 1,305.19 | 1,313.66 | 1,305.19 | 1,313.21 | 00:00:00 | | 2006-05-03 | 2,147,483,647 | 1,313.21 | 1,313.47 | 1,303.92 | 1,308.12 | 00:00:00 | | 2006-05-04 | 2,147,483,647 | 1,307.85 | 1,315.14 | 1,307.85 | 1,312.25 | 00:00:00 | | 2006-05-05 | 2,147,483,647 | 1,312.25 | 1,326.53 | 1,312.25 | 1,325.76 | 00:00:00 | | 2006-05-08 | 2,147,483,647 | 1,325.76 | 1,326.70 | 1,322.87 | 1,324.66 | 00:00:00 | | 2006-05-09 | 2,147,483,647 | 1,324.66 | 1,326.60 | 1,322.48 | 1,325.14 | 00:00:00 | | 2006-05-10 | 2,147,483,647 | 1,324.57 | 1,325.51 | 1,317.44 | 1,322.85 | 00:00:00 | | 2006-05-11 | 2,147,483,647 | 1,322.63 | 1,322.63 | 1,303.45 | 1,305.92 | 00:00:00 | | 2006-05-12 | 2,147,483,647 | 1,305.88 | 1,305.88 | 1,290.38 | 1,291.24 | 00:00:00 | | 2006-05-15 | 2,147,483,647 | 1,291.19 | 1,294.81 | 1,284.51 | 1,294.50 | 00:00:00 | | 2006-05-16 | 2,147,483,647 | 1,294.50 | 1,297.88 | 1,288.51 | 1,292.08 | 00:00:00 | | 2006-05-17 | 2,147,483,647 | 1,291.73 | 1,291.73 | 1,267.31 | 1,270.32 | 00:00:00 | | 2006-05-18 | 2,147,483,647 | 1,270.25 | 1,274.89 | 1,261.75 | 1,261.81 | 00:00:00 | | 2006-05-19 | 2,147,483,647 | 1,261.81 | 1,272.15 | 1,256.28 | 1,267.03 | 00:00:00 | | 2006-05-22 | 2,147,483,647 | 1,267.03 | 1,268.77 | 1,252.98 | 1,262.07 | 00:00:00 | | 2006-05-23 | 2,147,483,647 | 1,262.06 | 1,273.67 | 1,256.15 | 1,256.58 | 00:00:00 | | 2006-05-24 | 2,147,483,647 | 1,256.56 | 1,264.53 | 1,245.34 | 1,258.57 | 00:00:00 | | 2006-05-25 | 2,147,483,647 | 1,258.41 | 1,273.26 | 1,258.41 | 1,272.88 | 00:00:00 | | 2006-05-26 | 1,814,020,000 | 1,272.71 | 1,280.54 | 1,272.50 | 1,280.16 | 00:00:00 | | 2006-05-30 | 2,147,483,647 | 1,280.04 | 1,280.04 | 1,259.87 | 1,259.87 | 00:00:00 | | 2006-05-31 | 2,147,483,647 | 1,259.38 | 1,270.09 | 1,259.38 | 1,270.09 | 00:00:00 | | 2006-06-01 | 2,147,483,647 | 1,270.05 | 1,285.71 | 1,269.19 | 1,285.71 | 00:00:00 | | 2006-06-02 | 2,147,483,647 | 1,285.71 | 1,290.68 | 1,280.22 | 1,288.22 | 00:00:00 | | 2006-06-05 | 2,147,483,647 | 1,288.16 | 1,288.16 | 1,264.66 | 1,265.29 | 00:00:00 | | 2006-06-06 | 2,147,483,647 | 1,265.23 | 1,269.88 | 1,254.46 | 1,263.85 | 00:00:00 | | 2006-06-07 | 2,147,483,647 | 1,263.61 | 1,272.47 | 1,255.77 | 1,256.15 | 00:00:00 | | 2006-06-08 | 2,147,483,647 | 1,256.08 | 1,259.85 | 1,235.18 | 1,257.93 | 00:00:00 | | 2006-06-09 | 2,147,483,647 | 1,257.93 | 1,262.58 | 1,250.03 | 1,252.30 | 00:00:00 | | 2006-06-12 | 2,147,483,647 | 1,252.27 | 1,255.22 | 1,236.43 | 1,237.44 | 00:00:00 | | 2006-06-13 | 2,147,483,647 | 1,236.08 | 1,243.37 | 1,222.52 | 1,223.69 | 00:00:00 | | 2006-06-14 | 2,147,483,647 | 1,223.66 | 1,231.46 | 1,219.29 | 1,230.04 | 00:00:00 | | 2006-06-15 | 2,147,483,647 | 1,230.01 | 1,258.64 | 1,230.01 | 1,256.16 | 00:00:00 | | 2006-06-16 | 2,147,483,647 | 1,256.16 | 1,256.27 | 1,246.33 | 1,251.54 | 00:00:00 | | 2006-06-19 | 2,147,483,647 | 1,251.54 | 1,255.93 | 1,237.17 | 1,240.13 | 00:00:00 | | 2006-06-20 | 2,147,483,647 | 1,240.12 | 1,249.01 | 1,238.87 | 1,240.12 | 00:00:00 | | 2006-06-21 | 2,147,483,647 | 1,240.09 | 1,257.96 | 1,240.09 | 1,252.20 | 00:00:00 | | 2006-06-22 | 2,147,483,647 | 1,251.92 | 1,251.92 | 1,241.53 | 1,245.60 | 00:00:00 | | 2006-06-23 | 2,017,270,000 | 1,245.59 | 1,253.13 | 1,241.43 | 1,244.50 | 00:00:00 | | 2006-06-26 | 1,878,580,000 | 1,244.50 | 1,250.92 | 1,243.68 | 1,250.56 | 00:00:00 | | 2006-06-27 | 2,147,483,647 | 1,250.55 | 1,253.37 | 1,238.94 | 1,239.20 | 00:00:00 | | 2006-06-28 | 2,085,490,000 | 1,238.99 | 1,247.06 | 1,237.59 | 1,246.00 | 00:00:00 | | 2006-06-29 | 2,147,483,647 | 1,245.94 | 1,272.88 | 1,245.94 | 1,272.87 | 00:00:00 | | 2006-06-30 | 2,147,483,647 | 1,272.86 | 1,276.30 | 1,270.20 | 1,270.20 | 00:00:00 | | 2006-07-03 | 1,114,470,000 | 1,270.06 | 1,280.38 | 1,270.06 | 1,280.19 | 00:00:00 | | 2006-07-05 | 2,147,483,647 | 1,280.05 | 1,280.05 | 1,265.91 | 1,270.91 | 00:00:00 | | 2006-07-06 | 2,009,160,000 | 1,270.58 | 1,278.32 | 1,270.58 | 1,274.08 | 00:00:00 | | 2006-07-07 | 1,988,150,000 | 1,274.08 | 1,275.38 | 1,263.13 | 1,265.48 | 00:00:00 | | 2006-07-10 | 1,854,590,000 | 1,265.46 | 1,274.06 | 1,264.46 | 1,267.34 | 00:00:00 | | 2006-07-11 | 2,147,483,647 | 1,267.26 | 1,273.64 | 1,259.65 | 1,272.43 | 00:00:00 | | 2006-07-12 | 2,147,483,647 | 1,272.39 | 1,273.31 | 1,257.29 | 1,258.60 | 00:00:00 | | 2006-07-13 | 2,147,483,647 | 1,258.58 | 1,258.58 | 1,241.43 | 1,242.28 | 00:00:00 | | 2006-07-14 | 2,147,483,647 | 1,242.29 | 1,242.70 | 1,228.45 | 1,236.20 | 00:00:00 | | 2006-07-17 | 2,146,410,000 | 1,236.20 | 1,240.07 | 1,231.49 | 1,234.49 | 00:00:00 | | 2006-07-18 | 2,147,483,647 | 1,234.48 | 1,239.86 | 1,224.54 | 1,236.86 | 00:00:00 | | 2006-07-19 | 2,147,483,647 | 1,236.74 | 1,261.81 | 1,236.74 | 1,259.81 | 00:00:00 | | 2006-07-20 | 2,147,483,647 | 1,259.81 | 1,262.56 | 1,249.13 | 1,249.13 | 00:00:00 | | 2006-07-21 | 2,147,483,647 | 1,249.12 | 1,250.96 | 1,238.72 | 1,240.29 | 00:00:00 | | 2006-07-24 | 2,147,483,647 | 1,240.25 | 1,262.50 | 1,240.25 | 1,260.91 | 00:00:00 | | 2006-07-25 | 2,147,483,647 | 1,260.91 | 1,272.39 | 1,257.19 | 1,268.88 | 00:00:00 | | 2006-07-26 | 2,147,483,647 | 1,268.87 | 1,273.89 | 1,261.94 | 1,268.40 | 00:00:00 | | 2006-07-27 | 2,147,483,647 | 1,268.20 | 1,275.85 | 1,261.92 | 1,263.20 | 00:00:00 | | 2006-07-28 | 2,147,483,647 | 1,263.15 | 1,280.42 | 1,263.15 | 1,278.55 | 00:00:00 | | 2006-07-31 | 2,147,483,647 | 1,278.53 | 1,278.66 | 1,274.31 | 1,276.66 | 00:00:00 | | 2006-08-01 | 2,147,483,647 | 1,278.53 | 1,278.66 | 1,265.71 | 1,270.92 | 00:00:00 | | 2006-08-02 | 2,147,483,647 | 1,270.73 | 1,283.42 | 1,270.73 | 1,277.41 | 00:00:00 | | 2006-08-03 | 2,147,483,647 | 1,278.22 | 1,283.96 | 1,271.25 | 1,280.27 | 00:00:00 | | 2006-08-04 | 2,147,483,647 | 1,280.26 | 1,292.92 | 1,273.82 | 1,279.36 | 00:00:00 | | 2006-08-07 | 2,045,660,000 | 1,279.31 | 1,279.31 | 1,273.00 | 1,275.77 | 00:00:00 | | 2006-08-08 | 2,147,483,647 | 1,275.67 | 1,282.75 | 1,268.37 | 1,271.48 | 00:00:00 | | 2006-08-09 | 2,147,483,647 | 1,271.13 | 1,283.74 | 1,264.73 | 1,265.95 | 00:00:00 | | 2006-08-10 | 2,147,483,647 | 1,265.72 | 1,272.55 | 1,261.30 | 1,271.81 | 00:00:00 | | 2006-08-11 | 2,004,540,000 | 1,271.64 | 1,271.64 | 1,262.08 | 1,266.74 | 00:00:00 | | 2006-08-14 | 2,118,020,000 | 1,266.67 | 1,278.90 | 1,266.67 | 1,268.21 | 00:00:00 | | 2006-08-15 | 2,147,483,647 | 1,268.19 | 1,286.23 | 1,268.19 | 1,285.58 | 00:00:00 | | 2006-08-16 | 2,147,483,647 | 1,285.27 | 1,296.21 | 1,285.27 | 1,295.43 | 00:00:00 | | 2006-08-17 | 2,147,483,647 | 1,295.37 | 1,300.78 | 1,292.71 | 1,297.48 | 00:00:00 | | 2006-08-18 | 2,033,910,000 | 1,297.48 | 1,302.30 | 1,293.57 | 1,302.30 | 00:00:00 | | 2006-08-21 | 1,759,240,000 | 1,302.30 | 1,302.30 | 1,295.51 | 1,297.52 | 00:00:00 | | 2006-08-22 | 1,908,740,000 | 1,297.52 | 1,302.49 | 1,294.44 | 1,298.82 | 00:00:00 | | 2006-08-23 | 1,893,670,000 | 1,298.73 | 1,301.50 | 1,289.82 | 1,292.99 | 00:00:00 | | 2006-08-24 | 1,930,320,000 | 1,292.97 | 1,297.23 | 1,291.40 | 1,296.06 | 00:00:00 | | 2006-08-25 | 1,667,580,000 | 1,295.92 | 1,298.88 | 1,292.39 | 1,295.09 | 00:00:00 | | 2006-08-28 | 1,834,920,000 | 1,295.09 | 1,305.02 | 1,293.97 | 1,301.78 | 00:00:00 | | 2006-08-29 | 2,093,720,000 | 1,301.57 | 1,305.02 | 1,295.29 | 1,304.28 | 00:00:00 | | 2006-08-30 | 2,060,690,000 | 1,303.70 | 1,306.74 | 1,302.15 | 1,305.37 | 00:00:00 | | 2006-08-31 | 1,974,540,000 | 1,304.25 | 1,306.11 | 1,302.45 | 1,303.82 | 00:00:00 | | 2006-09-01 | 1,800,520,000 | 1,303.80 | 1,312.03 | 1,303.80 | 1,311.01 | 00:00:00 | | 2006-09-05 | 2,114,480,000 | 1,310.94 | 1,314.67 | 1,308.82 | 1,313.25 | 00:00:00 | | 2006-09-06 | 2,147,483,647 | 1,313.04 | 1,313.04 | 1,299.28 | 1,300.26 | 00:00:00 | | 2006-09-07 | 2,147,483,647 | 1,300.21 | 1,301.25 | 1,292.13 | 1,294.02 | 00:00:00 | | 2006-09-08 | 2,132,890,000 | 1,294.02 | 1,300.14 | 1,294.02 | 1,298.92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
