|
 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 | | 2006-09-08 | 2,132,890,000 | 1,294.02 | 1,300.14 | 1,294.02 | 1,298.92 | 00:00:00 | | 2006-09-11 | 2,147,483,647 | 1,298.86 | 1,302.36 | 1,290.93 | 1,299.54 | 00:00:00 | | 2006-09-12 | 2,147,483,647 | 1,299.53 | 1,314.28 | 1,299.53 | 1,313.00 | 00:00:00 | | 2006-09-13 | 2,147,483,647 | 1,312.74 | 1,319.92 | 1,311.12 | 1,318.07 | 00:00:00 | | 2006-09-14 | 2,147,483,647 | 1,318.00 | 1,318.00 | 1,313.25 | 1,316.28 | 00:00:00 | | 2006-09-15 | 2,147,483,647 | 1,316.28 | 1,324.65 | 1,316.28 | 1,319.66 | 00:00:00 | | 2006-09-18 | 2,147,483,647 | 1,319.85 | 1,324.87 | 1,318.16 | 1,321.18 | 00:00:00 | | 2006-09-19 | 2,147,483,647 | 1,321.17 | 1,322.04 | 1,312.17 | 1,317.64 | 00:00:00 | | 2006-09-20 | 2,147,483,647 | 1,318.28 | 1,328.53 | 1,318.28 | 1,325.18 | 00:00:00 | | 2006-09-21 | 2,147,483,647 | 1,324.89 | 1,328.19 | 1,315.45 | 1,318.03 | 00:00:00 | | 2006-09-22 | 2,147,483,647 | 1,318.03 | 1,318.03 | 1,310.94 | 1,314.78 | 00:00:00 | | 2006-09-25 | 2,147,483,647 | 1,314.78 | 1,329.35 | 1,311.58 | 1,326.37 | 00:00:00 | | 2006-09-26 | 2,147,483,647 | 1,326.35 | 1,336.60 | 1,325.30 | 1,336.35 | 00:00:00 | | 2006-09-27 | 2,147,483,647 | 1,336.12 | 1,340.08 | 1,333.54 | 1,336.59 | 00:00:00 | | 2006-09-28 | 2,147,483,647 | 1,336.56 | 1,340.28 | 1,333.75 | 1,338.88 | 00:00:00 | | 2006-09-29 | 2,147,483,647 | 1,339.15 | 1,339.88 | 1,335.64 | 1,335.85 | 00:00:00 | | 2006-10-02 | 2,147,483,647 | 1,335.82 | 1,338.54 | 1,330.28 | 1,331.32 | 00:00:00 | | 2006-10-03 | 2,147,483,647 | 1,331.32 | 1,338.31 | 1,327.10 | 1,334.11 | 00:00:00 | | 2006-10-04 | 2,147,483,647 | 1,333.81 | 1,350.20 | 1,331.48 | 1,350.20 | 00:00:00 | | 2006-10-05 | 2,147,483,647 | 1,349.84 | 1,353.79 | 1,347.75 | 1,353.22 | 00:00:00 | | 2006-10-06 | 2,147,483,647 | 1,353.22 | 1,353.22 | 1,344.21 | 1,349.59 | 00:00:00 | | 2006-10-09 | 1,935,170,000 | 1,349.58 | 1,352.69 | 1,346.55 | 1,350.66 | 00:00:00 | | 2006-10-10 | 2,147,483,647 | 1,350.62 | 1,354.23 | 1,348.60 | 1,353.42 | 00:00:00 | | 2006-10-11 | 2,147,483,647 | 1,353.28 | 1,353.97 | 1,343.57 | 1,349.95 | 00:00:00 | | 2006-10-12 | 2,147,483,647 | 1,349.94 | 1,363.76 | 1,349.94 | 1,362.83 | 00:00:00 | | 2006-10-13 | 2,147,483,647 | 1,362.82 | 1,366.63 | 1,360.50 | 1,365.62 | 00:00:00 | | 2006-10-16 | 2,147,483,647 | 1,365.61 | 1,370.20 | 1,364.48 | 1,369.06 | 00:00:00 | | 2006-10-17 | 2,147,483,647 | 1,369.05 | 1,369.05 | 1,356.87 | 1,364.05 | 00:00:00 | | 2006-10-18 | 2,147,483,647 | 1,363.93 | 1,372.87 | 1,360.95 | 1,365.80 | 00:00:00 | | 2006-10-19 | 2,147,483,647 | 1,365.95 | 1,368.09 | 1,362.06 | 1,366.96 | 00:00:00 | | 2006-10-20 | 2,147,483,647 | 1,366.94 | 1,368.66 | 1,362.10 | 1,368.60 | 00:00:00 | | 2006-10-23 | 2,147,483,647 | 1,368.58 | 1,377.40 | 1,363.94 | 1,377.02 | 00:00:00 | | 2006-10-24 | 2,147,483,647 | 1,377.02 | 1,377.78 | 1,372.42 | 1,377.38 | 00:00:00 | | 2006-10-25 | 2,147,483,647 | 1,377.36 | 1,383.61 | 1,376.00 | 1,382.22 | 00:00:00 | | 2006-10-26 | 2,147,483,647 | 1,382.21 | 1,389.45 | 1,379.47 | 1,389.08 | 00:00:00 | | 2006-10-27 | 2,147,483,647 | 1,388.89 | 1,388.89 | 1,375.85 | 1,377.34 | 00:00:00 | | 2006-10-30 | 2,147,483,647 | 1,377.30 | 1,381.22 | 1,373.46 | 1,377.93 | 00:00:00 | | 2006-10-31 | 2,147,483,647 | 1,377.93 | 1,381.21 | 1,372.19 | 1,377.94 | 00:00:00 | | 2006-11-01 | 2,147,483,647 | 1,377.76 | 1,381.95 | 1,366.26 | 1,367.81 | 00:00:00 | | 2006-11-02 | 2,147,483,647 | 1,367.44 | 1,368.39 | 1,362.21 | 1,367.34 | 00:00:00 | | 2006-11-03 | 2,147,483,647 | 1,367.31 | 1,371.68 | 1,360.98 | 1,364.30 | 00:00:00 | | 2006-11-06 | 2,147,483,647 | 1,364.27 | 1,381.40 | 1,364.27 | 1,379.78 | 00:00:00 | | 2006-11-07 | 2,147,483,647 | 1,379.75 | 1,388.19 | 1,379.19 | 1,382.84 | 00:00:00 | | 2006-11-08 | 2,147,483,647 | 1,382.50 | 1,388.61 | 1,379.33 | 1,385.72 | 00:00:00 | | 2006-11-09 | 2,147,483,647 | 1,385.43 | 1,388.92 | 1,377.31 | 1,378.33 | 00:00:00 | | 2006-11-10 | 2,147,483,647 | 1,378.33 | 1,381.04 | 1,375.60 | 1,380.90 | 00:00:00 | | 2006-11-13 | 2,147,483,647 | 1,380.58 | 1,387.61 | 1,378.80 | 1,384.42 | 00:00:00 | | 2006-11-14 | 2,147,483,647 | 1,384.36 | 1,394.49 | 1,379.07 | 1,393.22 | 00:00:00 | | 2006-11-15 | 2,147,483,647 | 1,392.91 | 1,401.35 | 1,392.13 | 1,396.57 | 00:00:00 | | 2006-11-16 | 2,147,483,647 | 1,396.53 | 1,403.76 | 1,396.53 | 1,399.76 | 00:00:00 | | 2006-11-17 | 2,147,483,647 | 1,399.76 | 1,401.21 | 1,394.55 | 1,401.20 | 00:00:00 | | 2006-11-20 | 2,147,483,647 | 1,401.17 | 1,404.37 | 1,397.85 | 1,400.50 | 00:00:00 | | 2006-11-21 | 2,147,483,647 | 1,400.43 | 1,403.49 | 1,399.99 | 1,402.81 | 00:00:00 | | 2006-11-22 | 2,147,483,647 | 1,402.69 | 1,407.89 | 1,402.26 | 1,406.09 | 00:00:00 | | 2006-11-24 | 832,550,000 | 1,405.94 | 1,405.94 | 1,399.25 | 1,400.95 | 00:00:00 | | 2006-11-27 | 2,147,483,647 | 1,400.95 | 1,400.95 | 1,381.44 | 1,381.96 | 00:00:00 | | 2006-11-28 | 2,147,483,647 | 1,381.61 | 1,387.91 | 1,377.83 | 1,386.72 | 00:00:00 | | 2006-11-29 | 2,147,483,647 | 1,386.11 | 1,401.14 | 1,386.11 | 1,399.48 | 00:00:00 | | 2006-11-30 | 2,147,483,647 | 1,399.47 | 1,406.30 | 1,393.83 | 1,400.63 | 00:00:00 | | 2006-12-01 | 2,147,483,647 | 1,400.63 | 1,402.46 | 1,385.93 | 1,396.71 | 00:00:00 | | 2006-12-04 | 2,147,483,647 | 1,396.67 | 1,411.23 | 1,396.67 | 1,409.12 | 00:00:00 | | 2006-12-05 | 2,147,483,647 | 1,409.10 | 1,415.27 | 1,408.78 | 1,414.76 | 00:00:00 | | 2006-12-06 | 2,147,483,647 | 1,414.40 | 1,415.93 | 1,411.05 | 1,412.90 | 00:00:00 | | 2006-12-07 | 2,147,483,647 | 1,412.86 | 1,418.27 | 1,406.80 | 1,407.29 | 00:00:00 | | 2006-12-08 | 2,147,483,647 | 1,407.27 | 1,414.09 | 1,403.67 | 1,409.84 | 00:00:00 | | 2006-12-11 | 2,147,483,647 | 1,409.81 | 1,415.60 | 1,408.56 | 1,413.04 | 00:00:00 | | 2006-12-12 | 2,147,483,647 | 1,413.00 | 1,413.78 | 1,404.75 | 1,411.56 | 00:00:00 | | 2006-12-13 | 2,147,483,647 | 1,411.32 | 1,416.64 | 1,411.05 | 1,413.21 | 00:00:00 | | 2006-12-14 | 2,147,483,647 | 1,413.16 | 1,427.23 | 1,413.16 | 1,425.49 | 00:00:00 | | 2006-12-15 | 2,147,483,647 | 1,425.48 | 1,431.63 | 1,425.48 | 1,427.09 | 00:00:00 | | 2006-12-18 | 2,147,483,647 | 1,427.08 | 1,431.81 | 1,420.65 | 1,422.48 | 00:00:00 | | 2006-12-19 | 2,147,483,647 | 1,422.42 | 1,428.30 | 1,414.88 | 1,425.55 | 00:00:00 | | 2006-12-20 | 2,147,483,647 | 1,425.51 | 1,429.05 | 1,423.51 | 1,423.53 | 00:00:00 | | 2006-12-21 | 2,147,483,647 | 1,423.20 | 1,426.40 | 1,415.90 | 1,418.30 | 00:00:00 | | 2006-12-22 | 1,647,590,000 | 1,418.10 | 1,418.82 | 1,410.28 | 1,410.76 | 00:00:00 | | 2006-12-26 | 1,310,310,000 | 1,410.75 | 1,417.91 | 1,410.45 | 1,416.90 | 00:00:00 | | 2006-12-27 | 1,667,370,000 | 1,416.63 | 1,427.72 | 1,416.63 | 1,426.84 | 00:00:00 | | 2006-12-28 | 1,508,570,000 | 1,426.77 | 1,427.26 | 1,422.05 | 1,424.73 | 00:00:00 | | 2006-12-29 | 1,678,200,000 | 1,424.71 | 1,427.00 | 1,416.84 | 1,418.30 | 00:00:00 | | 2007-01-03 | 2,147,483,647 | 1,418.03 | 1,429.42 | 1,407.86 | 1,416.60 | 00:00:00 | | 2007-01-04 | 2,147,483,647 | 1,416.60 | 1,421.84 | 1,408.43 | 1,418.34 | 00:00:00 | | 2007-01-05 | 2,147,483,647 | 1,418.34 | 1,418.34 | 1,405.75 | 1,409.71 | 00:00:00 | | 2007-01-08 | 2,147,483,647 | 1,409.26 | 1,414.98 | 1,403.97 | 1,412.84 | 00:00:00 | | 2007-01-09 | 2,147,483,647 | 1,412.84 | 1,415.61 | 1,405.42 | 1,412.11 | 00:00:00 | | 2007-01-10 | 2,147,483,647 | 1,408.70 | 1,415.99 | 1,405.32 | 1,414.85 | 00:00:00 | | 2007-01-11 | 2,147,483,647 | 1,414.84 | 1,427.12 | 1,414.84 | 1,423.82 | 00:00:00 | | 2007-01-12 | 2,147,483,647 | 1,423.82 | 1,431.23 | 1,422.58 | 1,430.73 | 00:00:00 | | 2007-01-16 | 2,147,483,647 | 1,430.73 | 1,433.93 | 1,428.62 | 1,431.90 | 00:00:00 | | 2007-01-17 | 2,147,483,647 | 1,431.77 | 1,435.27 | 1,428.57 | 1,430.62 | 00:00:00 | | 2007-01-18 | 2,147,483,647 | 1,430.59 | 1,432.96 | 1,424.21 | 1,426.37 | 00:00:00 | | 2007-01-19 | 2,147,483,647 | 1,426.35 | 1,431.57 | 1,425.19 | 1,430.50 | 00:00:00 | | 2007-01-22 | 2,147,483,647 | 1,430.47 | 1,431.39 | 1,420.40 | 1,422.95 | 00:00:00 | | 2007-01-23 | 2,147,483,647 | 1,422.95 | 1,431.33 | 1,421.66 | 1,427.99 | 00:00:00 | | 2007-01-24 | 2,147,483,647 | 1,427.96 | 1,440.14 | 1,427.96 | 1,440.13 | 00:00:00 | | 2007-01-25 | 2,147,483,647 | 1,440.12 | 1,440.69 | 1,422.34 | 1,423.90 | 00:00:00 | | 2007-01-26 | 2,147,483,647 | 1,423.90 | 1,427.27 | 1,416.96 | 1,422.18 | 00:00:00 | | 2007-01-29 | 2,147,483,647 | 1,422.03 | 1,426.94 | 1,418.46 | 1,420.62 | 00:00:00 | | 2007-01-30 | 2,147,483,647 | 1,420.61 | 1,428.82 | 1,420.61 | 1,428.82 | 00:00:00 | | 2007-01-31 | 2,147,483,647 | 1,428.65 | 1,441.61 | 1,424.78 | 1,438.24 | 00:00:00 | | 2007-02-01 | 2,147,483,647 | 1,437.90 | 1,446.64 | 1,437.90 | 1,445.94 | 00:00:00 | | 2007-02-02 | 2,147,483,647 | 1,445.94 | 1,449.33 | 1,444.49 | 1,448.39 | 00:00:00 | | 2007-02-05 | 2,147,483,647 | 1,448.33 | 1,449.38 | 1,443.85 | 1,446.99 | 00:00:00 | | 2007-02-06 | 2,147,483,647 | 1,446.98 | 1,450.19 | 1,443.40 | 1,448.00 | 00:00:00 | | 2007-02-07 | 2,147,483,647 | 1,447.41 | 1,452.99 | 1,446.44 | 1,450.02 | 00:00:00 | | 2007-02-08 | 2,147,483,647 | 1,449.99 | 1,450.45 | 1,442.81 | 1,448.31 | 00:00:00 | | 2007-02-09 | 2,147,483,647 | 1,448.25 | 1,452.45 | 1,433.44 | 1,438.06 | 00:00:00 | | 2007-02-12 | 2,147,483,647 | 1,438.00 | 1,439.11 | 1,431.44 | 1,433.37 | 00:00:00 | | 2007-02-13 | 2,147,483,647 | 1,433.22 | 1,444.41 | 1,433.22 | 1,444.26 | 00:00:00 | | 2007-02-14 | 2,147,483,647 | 1,443.91 | 1,457.65 | 1,443.91 | 1,455.30 | 00:00:00 | | 2007-02-15 | 2,147,483,647 | 1,455.15 | 1,457.97 | 1,453.19 | 1,456.81 | 00:00:00 | | 2007-02-16 | 2,147,483,647 | 1,456.77 | 1,456.77 | 1,451.57 | 1,455.54 | 00:00:00 | | 2007-02-20 | 2,147,483,647 | 1,455.53 | 1,460.53 | 1,449.20 | 1,459.68 | 00:00:00 | | 2007-02-21 | 2,147,483,647 | 1,459.60 | 1,459.60 | 1,452.02 | 1,457.63 | 00:00:00 | | 2007-02-22 | 1,950,770,000 | 1,457.29 | 1,461.57 | 1,450.51 | 1,456.38 | 00:00:00 | | 2007-02-23 | 2,147,483,647 | 1,456.22 | 1,456.22 | 1,448.36 | 1,451.19 | 00:00:00 | | 2007-02-26 | 2,147,483,647 | 1,451.04 | 1,456.95 | 1,445.48 | 1,449.37 | 00:00:00 | | 2007-02-27 | 2,147,483,647 | 1,449.25 | 1,449.25 | 1,389.42 | 1,399.04 | 00:00:00 | | 2007-02-28 | 2,147,483,647 | 1,398.64 | 1,415.89 | 1,396.65 | 1,406.82 | 00:00:00 | | 2007-03-01 | 2,147,483,647 | 1,406.80 | 1,409.46 | 1,380.87 | 1,403.17 | 00:00:00 | | 2007-03-02 | 2,147,483,647 | 1,403.16 | 1,403.40 | 1,386.87 | 1,387.17 | 00:00:00 | | 2007-03-05 | 2,147,483,647 | 1,387.11 | 1,391.86 | 1,373.97 | 1,374.12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
