|
 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 | | 2007-08-23 | 2,147,483,647 | 1,464.05 | 1,472.06 | 1,453.88 | 1,462.50 | 00:00:00 | | 2007-08-24 | 2,147,483,647 | 1,462.34 | 1,479.40 | 1,460.54 | 1,479.37 | 00:00:00 | | 2007-08-27 | 2,147,483,647 | 1,479.36 | 1,479.36 | 1,465.98 | 1,466.79 | 00:00:00 | | 2007-08-28 | 2,147,483,647 | 1,466.72 | 1,466.72 | 1,432.01 | 1,432.36 | 00:00:00 | | 2007-08-29 | 2,147,483,647 | 1,432.01 | 1,463.76 | 1,432.01 | 1,463.76 | 00:00:00 | | 2007-08-30 | 2,147,483,647 | 1,463.67 | 1,468.43 | 1,451.25 | 1,457.64 | 00:00:00 | | 2007-08-31 | 2,147,483,647 | 1,457.61 | 1,481.47 | 1,457.61 | 1,473.99 | 00:00:00 | | 2007-09-04 | 2,147,483,647 | 1,473.96 | 1,496.40 | 1,472.15 | 1,489.42 | 00:00:00 | | 2007-09-05 | 2,147,483,647 | 1,488.76 | 1,488.76 | 1,466.34 | 1,472.29 | 00:00:00 | | 2007-09-06 | 2,147,483,647 | 1,472.03 | 1,481.49 | 1,467.41 | 1,478.55 | 00:00:00 | | 2007-09-07 | 2,147,483,647 | 1,478.55 | 1,478.55 | 1,449.07 | 1,453.55 | 00:00:00 | | 2007-09-10 | 2,147,483,647 | 1,453.50 | 1,462.25 | 1,439.29 | 1,451.70 | 00:00:00 | | 2007-09-11 | 2,147,483,647 | 1,451.69 | 1,472.48 | 1,451.69 | 1,471.49 | 00:00:00 | | 2007-09-12 | 2,147,483,647 | 1,471.10 | 1,479.50 | 1,465.75 | 1,471.56 | 00:00:00 | | 2007-09-13 | 2,147,483,647 | 1,471.47 | 1,489.58 | 1,471.47 | 1,483.95 | 00:00:00 | | 2007-09-14 | 2,147,483,647 | 1,483.95 | 1,485.99 | 1,473.18 | 1,484.25 | 00:00:00 | | 2007-09-17 | 2,147,483,647 | 1,484.24 | 1,484.24 | 1,471.82 | 1,476.65 | 00:00:00 | | 2007-09-18 | 2,147,483,647 | 1,476.63 | 1,519.89 | 1,476.63 | 1,519.78 | 00:00:00 | | 2007-09-19 | 2,147,483,647 | 1,519.75 | 1,538.74 | 1,519.75 | 1,529.03 | 00:00:00 | | 2007-09-20 | 2,147,483,647 | 1,528.69 | 1,529.14 | 1,516.42 | 1,518.75 | 00:00:00 | | 2007-09-21 | 2,147,483,647 | 1,518.75 | 1,530.89 | 1,518.75 | 1,525.75 | 00:00:00 | | 2007-09-24 | 2,147,483,647 | 1,525.75 | 1,530.18 | 1,516.15 | 1,517.73 | 00:00:00 | | 2007-09-25 | 2,147,483,647 | 1,516.34 | 1,518.27 | 1,507.13 | 1,517.21 | 00:00:00 | | 2007-09-26 | 2,147,483,647 | 1,518.62 | 1,529.39 | 1,518.62 | 1,525.42 | 00:00:00 | | 2007-09-27 | 2,147,483,647 | 1,527.32 | 1,532.46 | 1,525.81 | 1,531.38 | 00:00:00 | | 2007-09-28 | 2,147,483,647 | 1,531.24 | 1,533.74 | 1,521.99 | 1,526.75 | 00:00:00 | | 2007-10-01 | 2,147,483,647 | 1,527.29 | 1,549.02 | 1,527.25 | 1,547.04 | 00:00:00 | | 2007-10-02 | 2,147,483,647 | 1,546.96 | 1,548.01 | 1,540.37 | 1,546.63 | 00:00:00 | | 2007-10-03 | 2,147,483,647 | 1,545.80 | 1,545.84 | 1,536.34 | 1,539.59 | 00:00:00 | | 2007-10-04 | 2,147,483,647 | 1,539.91 | 1,544.02 | 1,537.63 | 1,542.84 | 00:00:00 | | 2007-10-05 | 2,147,483,647 | 1,543.84 | 1,561.91 | 1,543.84 | 1,557.59 | 00:00:00 | | 2007-10-08 | 2,040,650,000 | 1,556.51 | 1,556.51 | 1,549.00 | 1,552.58 | 00:00:00 | | 2007-10-09 | 2,147,483,647 | 1,553.18 | 1,565.26 | 1,551.82 | 1,565.15 | 00:00:00 | | 2007-10-10 | 2,147,483,647 | 1,564.98 | 1,565.42 | 1,555.46 | 1,562.47 | 00:00:00 | | 2007-10-11 | 2,147,483,647 | 1,564.72 | 1,576.09 | 1,546.72 | 1,554.41 | 00:00:00 | | 2007-10-12 | 2,147,483,647 | 1,555.41 | 1,563.03 | 1,554.09 | 1,561.80 | 00:00:00 | | 2007-10-15 | 2,147,483,647 | 1,562.25 | 1,564.74 | 1,540.81 | 1,548.71 | 00:00:00 | | 2007-10-16 | 2,147,483,647 | 1,547.81 | 1,547.81 | 1,536.29 | 1,538.53 | 00:00:00 | | 2007-10-17 | 2,147,483,647 | 1,544.44 | 1,550.66 | 1,526.01 | 1,541.24 | 00:00:00 | | 2007-10-18 | 2,147,483,647 | 1,539.29 | 1,542.79 | 1,531.76 | 1,540.08 | 00:00:00 | | 2007-10-19 | 2,147,483,647 | 1,540.00 | 1,540.00 | 1,500.26 | 1,500.63 | 00:00:00 | | 2007-10-22 | 2,147,483,647 | 1,497.79 | 1,508.06 | 1,490.40 | 1,506.33 | 00:00:00 | | 2007-10-23 | 2,147,483,647 | 1,509.30 | 1,520.01 | 1,503.61 | 1,519.59 | 00:00:00 | | 2007-10-24 | 2,147,483,647 | 1,516.61 | 1,517.23 | 1,489.56 | 1,515.88 | 00:00:00 | | 2007-10-25 | 2,147,483,647 | 1,516.15 | 1,523.24 | 1,500.46 | 1,514.40 | 00:00:00 | | 2007-10-26 | 2,147,483,647 | 1,522.17 | 1,535.53 | 1,520.18 | 1,535.28 | 00:00:00 | | 2007-10-29 | 2,147,483,647 | 1,536.92 | 1,544.67 | 1,536.43 | 1,540.98 | 00:00:00 | | 2007-10-30 | 2,147,483,647 | 1,539.42 | 1,539.42 | 1,529.55 | 1,531.02 | 00:00:00 | | 2007-10-31 | 2,147,483,647 | 1,532.15 | 1,552.76 | 1,529.40 | 1,549.38 | 00:00:00 | | 2007-11-01 | 2,147,483,647 | 1,545.79 | 1,545.79 | 1,506.66 | 1,508.44 | 00:00:00 | | 2007-11-02 | 2,147,483,647 | 1,511.07 | 1,513.15 | 1,492.53 | 1,509.65 | 00:00:00 | | 2007-11-05 | 2,147,483,647 | 1,505.61 | 1,510.84 | 1,489.95 | 1,502.17 | 00:00:00 | | 2007-11-06 | 2,147,483,647 | 1,505.33 | 1,520.77 | 1,499.07 | 1,520.27 | 00:00:00 | | 2007-11-07 | 2,147,483,647 | 1,515.46 | 1,515.46 | 1,475.04 | 1,475.62 | 00:00:00 | | 2007-11-08 | 2,147,483,647 | 1,475.27 | 1,482.50 | 1,450.31 | 1,474.77 | 00:00:00 | | 2007-11-09 | 2,147,483,647 | 1,467.59 | 1,474.09 | 1,448.51 | 1,453.70 | 00:00:00 | | 2007-11-12 | 2,147,483,647 | 1,453.66 | 1,464.94 | 1,438.53 | 1,439.18 | 00:00:00 | | 2007-11-13 | 2,147,483,647 | 1,441.35 | 1,481.37 | 1,441.35 | 1,481.05 | 00:00:00 | | 2007-11-14 | 2,147,483,647 | 1,483.40 | 1,492.14 | 1,466.47 | 1,470.58 | 00:00:00 | | 2007-11-15 | 2,147,483,647 | 1,468.04 | 1,472.67 | 1,443.49 | 1,451.15 | 00:00:00 | | 2007-11-16 | 2,147,483,647 | 1,453.09 | 1,462.18 | 1,443.99 | 1,458.74 | 00:00:00 | | 2007-11-19 | 2,147,483,647 | 1,456.70 | 1,456.70 | 1,430.42 | 1,433.27 | 00:00:00 | | 2007-11-20 | 2,147,483,647 | 1,434.51 | 1,452.64 | 1,419.28 | 1,439.70 | 00:00:00 | | 2007-11-21 | 2,147,483,647 | 1,434.71 | 1,436.40 | 1,415.64 | 1,416.77 | 00:00:00 | | 2007-11-23 | 1,612,720,000 | 1,417.62 | 1,440.86 | 1,417.62 | 1,440.70 | 00:00:00 | | 2007-11-26 | 2,147,483,647 | 1,440.74 | 1,446.09 | 1,406.10 | 1,407.22 | 00:00:00 | | 2007-11-27 | 2,147,483,647 | 1,409.59 | 1,429.49 | 1,407.43 | 1,428.23 | 00:00:00 | | 2007-11-28 | 2,147,483,647 | 1,432.95 | 1,471.62 | 1,432.95 | 1,469.02 | 00:00:00 | | 2007-11-29 | 2,147,483,647 | 1,467.41 | 1,473.81 | 1,458.36 | 1,469.72 | 00:00:00 | | 2007-11-30 | 2,147,483,647 | 1,471.83 | 1,488.94 | 1,470.89 | 1,481.14 | 00:00:00 | | 2007-12-03 | 2,147,483,647 | 1,479.63 | 1,481.16 | 1,470.08 | 1,472.42 | 00:00:00 | | 2007-12-04 | 2,147,483,647 | 1,471.34 | 1,471.34 | 1,460.66 | 1,462.79 | 00:00:00 | | 2007-12-05 | 2,147,483,647 | 1,465.22 | 1,486.09 | 1,465.22 | 1,485.01 | 00:00:00 | | 2007-12-06 | 2,147,483,647 | 1,484.59 | 1,508.02 | 1,482.19 | 1,507.34 | 00:00:00 | | 2007-12-07 | 2,147,483,647 | 1,508.60 | 1,510.63 | 1,502.66 | 1,504.66 | 00:00:00 | | 2007-12-10 | 2,147,483,647 | 1,505.11 | 1,518.27 | 1,504.96 | 1,515.96 | 00:00:00 | | 2007-12-11 | 2,147,483,647 | 1,516.68 | 1,523.57 | 1,475.99 | 1,477.65 | 00:00:00 | | 2007-12-12 | 2,147,483,647 | 1,487.58 | 1,511.96 | 1,468.23 | 1,486.59 | 00:00:00 | | 2007-12-13 | 2,147,483,647 | 1,483.27 | 1,489.40 | 1,469.21 | 1,488.41 | 00:00:00 | | 2007-12-14 | 2,147,483,647 | 1,486.19 | 1,486.67 | 1,467.78 | 1,467.95 | 00:00:00 | | 2007-12-17 | 2,147,483,647 | 1,465.05 | 1,465.05 | 1,445.43 | 1,445.90 | 00:00:00 | | 2007-12-18 | 2,147,483,647 | 1,445.92 | 1,460.16 | 1,435.65 | 1,454.98 | 00:00:00 | | 2007-12-19 | 2,147,483,647 | 1,454.70 | 1,464.42 | 1,445.31 | 1,453.00 | 00:00:00 | | 2007-12-20 | 2,147,483,647 | 1,456.42 | 1,461.53 | 1,447.22 | 1,460.12 | 00:00:00 | | 2007-12-21 | 2,147,483,647 | 1,463.19 | 1,485.40 | 1,463.19 | 1,484.46 | 00:00:00 | | 2007-12-24 | 1,267,420,000 | 1,484.55 | 1,497.63 | 1,484.55 | 1,496.45 | 00:00:00 | | 2007-12-26 | 2,010,500,000 | 1,495.12 | 1,498.85 | 1,488.20 | 1,497.66 | 00:00:00 | | 2007-12-27 | 2,147,483,647 | 1,495.05 | 1,495.05 | 1,475.86 | 1,476.27 | 00:00:00 | | 2007-12-28 | 2,147,483,647 | 1,479.83 | 1,488.01 | 1,471.70 | 1,478.49 | 00:00:00 | | 2007-12-31 | 2,147,483,647 | 1,475.25 | 1,475.83 | 1,465.13 | 1,468.36 | 00:00:00 | | 2008-01-02 | 2,147,483,647 | 1,467.97 | 1,471.77 | 1,442.07 | 1,447.16 | 00:00:00 | | 2008-01-03 | 2,147,483,647 | 1,447.55 | 1,456.80 | 1,443.73 | 1,447.16 | 00:00:00 | | 2008-01-04 | 2,147,483,647 | 1,444.01 | 1,444.01 | 1,411.19 | 1,411.63 | 00:00:00 | | 2008-01-07 | 2,147,483,647 | 1,414.07 | 1,423.87 | 1,403.45 | 1,416.18 | 00:00:00 | | 2008-01-08 | 2,147,483,647 | 1,415.71 | 1,430.28 | 1,388.30 | 1,390.19 | 00:00:00 | | 2008-01-09 | 2,147,483,647 | 1,390.25 | 1,409.19 | 1,378.70 | 1,409.13 | 00:00:00 | | 2008-01-10 | 2,147,483,647 | 1,406.78 | 1,429.09 | 1,395.31 | 1,420.33 | 00:00:00 | | 2008-01-11 | 2,147,483,647 | 1,419.91 | 1,419.91 | 1,394.83 | 1,401.02 | 00:00:00 | | 2008-01-14 | 2,147,483,647 | 1,402.91 | 1,417.89 | 1,402.91 | 1,416.25 | 00:00:00 | | 2008-01-15 | 2,147,483,647 | 1,411.88 | 1,411.88 | 1,380.60 | 1,380.95 | 00:00:00 | | 2008-01-16 | 2,147,483,647 | 1,377.41 | 1,391.99 | 1,364.27 | 1,373.20 | 00:00:00 | | 2008-01-17 | 2,147,483,647 | 1,374.79 | 1,377.72 | 1,330.67 | 1,333.25 | 00:00:00 | | 2008-01-18 | 2,147,483,647 | 1,333.90 | 1,350.28 | 1,312.51 | 1,325.19 | 00:00:00 | | 2008-01-22 | 2,147,483,647 | 1,312.94 | 1,322.09 | 1,274.29 | 1,310.50 | 00:00:00 | | 2008-01-23 | 2,147,483,647 | 1,310.41 | 1,339.09 | 1,270.05 | 1,338.60 | 00:00:00 | | 2008-01-24 | 2,147,483,647 | 1,340.13 | 1,355.15 | 1,334.31 | 1,352.07 | 00:00:00 | | 2008-01-25 | 2,147,483,647 | 1,357.32 | 1,368.56 | 1,327.50 | 1,330.61 | 00:00:00 | | 2008-01-28 | 2,147,483,647 | 1,330.70 | 1,353.97 | 1,322.26 | 1,353.96 | 00:00:00 | | 2008-01-29 | 2,147,483,647 | 1,355.94 | 1,364.93 | 1,350.19 | 1,362.30 | 00:00:00 | | 2008-01-30 | 2,147,483,647 | 1,362.22 | 1,385.86 | 1,352.95 | 1,355.81 | 00:00:00 | | 2008-01-31 | 2,147,483,647 | 1,351.98 | 1,385.62 | 1,334.08 | 1,378.55 | 00:00:00 | | 2008-02-01 | 2,147,483,647 | 1,378.60 | 1,396.02 | 1,375.93 | 1,395.42 | 00:00:00 | | 2008-02-04 | 2,147,483,647 | 1,395.38 | 1,395.38 | 1,379.69 | 1,380.82 | 00:00:00 | | 2008-02-05 | 2,147,483,647 | 1,380.28 | 1,380.28 | 1,336.64 | 1,336.64 | 00:00:00 | | 2008-02-06 | 2,147,483,647 | 1,339.48 | 1,351.96 | 1,324.34 | 1,326.45 | 00:00:00 | | 2008-02-07 | 2,147,483,647 | 1,324.01 | 1,347.16 | 1,316.75 | 1,336.91 | 00:00:00 | | 2008-02-08 | 2,147,483,647 | 1,336.88 | 1,341.22 | 1,321.06 | 1,331.29 | 00:00:00 | | 2008-02-11 | 2,147,483,647 | 1,331.92 | 1,341.40 | 1,320.32 | 1,339.13 | 00:00:00 | | 2008-02-12 | 2,147,483,647 | 1,340.55 | 1,362.10 | 1,339.36 | 1,348.86 | 00:00:00 | | 2008-02-13 | 2,147,483,647 | 1,353.12 | 1,369.23 | 1,350.78 | 1,367.21 | 00:00:00 | | 2008-02-14 | 2,147,483,647 | 1,367.33 | 1,368.16 | 1,347.31 | 1,348.86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
