|
 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 | | 2008-08-06 | 2,147,483,647 | 1,283.99 | 1,291.67 | 1,276.00 | 1,289.19 | 00:00:00 | | 2008-08-07 | 2,147,483,647 | 1,286.51 | 1,286.51 | 1,264.29 | 1,266.07 | 00:00:00 | | 2008-08-08 | 2,147,483,647 | 1,266.29 | 1,297.85 | 1,262.11 | 1,296.32 | 00:00:00 | | 2008-08-11 | 2,147,483,647 | 1,294.42 | 1,313.15 | 1,291.41 | 1,305.32 | 00:00:00 | | 2008-08-12 | 2,147,483,647 | 1,304.79 | 1,304.79 | 1,285.64 | 1,289.59 | 00:00:00 | | 2008-08-13 | 2,147,483,647 | 1,288.64 | 1,294.03 | 1,274.86 | 1,285.83 | 00:00:00 | | 2008-08-14 | 2,147,483,647 | 1,282.11 | 1,300.11 | 1,276.84 | 1,292.93 | 00:00:00 | | 2008-08-15 | 2,147,483,647 | 1,293.85 | 1,302.05 | 1,290.74 | 1,298.20 | 00:00:00 | | 2008-08-18 | 2,147,483,647 | 1,298.14 | 1,300.22 | 1,274.51 | 1,278.60 | 00:00:00 | | 2008-08-19 | 2,147,483,647 | 1,276.65 | 1,276.65 | 1,263.11 | 1,266.69 | 00:00:00 | | 2008-08-20 | 2,147,483,647 | 1,267.34 | 1,276.01 | 1,261.16 | 1,274.54 | 00:00:00 | | 2008-08-21 | 2,147,483,647 | 1,271.07 | 1,281.40 | 1,265.22 | 1,277.72 | 00:00:00 | | 2008-08-22 | 2,147,483,647 | 1,277.59 | 1,293.09 | 1,277.59 | 1,292.20 | 00:00:00 | | 2008-08-25 | 2,147,483,647 | 1,290.47 | 1,290.47 | 1,264.87 | 1,266.84 | 00:00:00 | | 2008-08-26 | 2,147,483,647 | 1,267.03 | 1,275.65 | 1,263.21 | 1,271.51 | 00:00:00 | | 2008-08-27 | 2,147,483,647 | 1,271.29 | 1,285.05 | 1,270.03 | 1,281.66 | 00:00:00 | | 2008-08-28 | 2,147,483,647 | 1,283.79 | 1,300.68 | 1,283.79 | 1,300.68 | 00:00:00 | | 2008-08-29 | 2,147,483,647 | 1,296.49 | 1,297.59 | 1,282.74 | 1,282.83 | 00:00:00 | | 2008-09-02 | 2,147,483,647 | 1,287.83 | 1,303.04 | 1,272.20 | 1,277.58 | 00:00:00 | | 2008-09-03 | 2,147,483,647 | 1,276.61 | 1,280.60 | 1,265.59 | 1,274.98 | 00:00:00 | | 2008-09-04 | 2,147,483,647 | 1,271.80 | 1,271.80 | 1,232.83 | 1,237.08 | 00:00:00 | | 2008-09-05 | 2,147,483,647 | 1,233.21 | 1,244.94 | 1,217.23 | 1,242.31 | 00:00:00 | | 2008-09-08 | 2,147,483,647 | 1,249.50 | 1,274.42 | 1,247.12 | 1,267.79 | 00:00:00 | | 2008-09-09 | 2,147,483,647 | 1,267.98 | 1,268.66 | 1,224.51 | 1,224.51 | 00:00:00 | | 2008-09-10 | 2,147,483,647 | 1,227.50 | 1,243.90 | 1,221.60 | 1,232.04 | 00:00:00 | | 2008-09-11 | 2,147,483,647 | 1,229.04 | 1,249.98 | 1,211.54 | 1,249.05 | 00:00:00 | | 2008-09-12 | 2,147,483,647 | 1,245.88 | 1,255.09 | 1,233.81 | 1,251.70 | 00:00:00 | | 2008-09-15 | 2,147,483,647 | 1,250.92 | 1,250.92 | 1,192.70 | 1,192.70 | 00:00:00 | | 2008-09-16 | 2,147,483,647 | 1,188.31 | 1,214.84 | 1,169.28 | 1,213.60 | 00:00:00 | | 2008-09-17 | 2,147,483,647 | 1,210.34 | 1,210.34 | 1,155.88 | 1,156.39 | 00:00:00 | | 2008-09-18 | 2,147,483,647 | 1,157.08 | 1,211.14 | 1,133.50 | 1,206.51 | 00:00:00 | | 2008-09-19 | 2,147,483,647 | 1,213.11 | 1,265.12 | 1,213.11 | 1,255.08 | 00:00:00 | | 2008-09-22 | 2,147,483,647 | 1,255.37 | 1,255.37 | 1,205.61 | 1,207.09 | 00:00:00 | | 2008-09-23 | 2,147,483,647 | 1,207.61 | 1,221.15 | 1,187.06 | 1,188.22 | 00:00:00 | | 2008-09-24 | 2,147,483,647 | 1,188.79 | 1,197.41 | 1,179.79 | 1,185.87 | 00:00:00 | | 2008-09-25 | 2,147,483,647 | 1,187.87 | 1,220.03 | 1,187.87 | 1,209.18 | 00:00:00 | | 2008-09-26 | 2,147,483,647 | 1,204.47 | 1,215.77 | 1,187.54 | 1,213.27 | 00:00:00 | | 2008-09-29 | 2,147,483,647 | 1,209.07 | 1,209.07 | 1,106.42 | 1,106.42 | 00:00:00 | | 2008-09-30 | 2,147,483,647 | 1,113.78 | 1,168.03 | 1,113.78 | 1,164.74 | 00:00:00 | | 2008-10-01 | 2,147,483,647 | 1,164.17 | 1,167.03 | 1,140.77 | 1,161.06 | 00:00:00 | | 2008-10-02 | 2,147,483,647 | 1,160.64 | 1,160.64 | 1,111.43 | 1,114.28 | 00:00:00 | | 2008-10-03 | 2,147,483,647 | 1,115.16 | 1,153.82 | 1,098.14 | 1,099.23 | 00:00:00 | | 2008-10-06 | 2,147,483,647 | 1,097.56 | 1,097.56 | 1,007.97 | 1,056.89 | 00:00:00 | | 2008-10-07 | 2,147,483,647 | 1,057.60 | 1,072.91 | 996.23 | 996.23 | 00:00:00 | | 2008-10-08 | 2,147,483,647 | 988.91 | 1,021.06 | 970.97 | 984.94 | 00:00:00 | | 2008-10-09 | 2,147,483,647 | 988.42 | 1,005.25 | 909.19 | 909.92 | 00:00:00 | | 2008-10-10 | 2,147,483,647 | 902.31 | 936.36 | 839.80 | 899.22 | 00:00:00 | | 2008-10-13 | 2,147,483,647 | 912.75 | 1,006.93 | 912.75 | 1,003.35 | 00:00:00 | | 2008-10-14 | 2,147,483,647 | 1,009.97 | 1,044.31 | 972.07 | 998.01 | 00:00:00 | | 2008-10-15 | 2,147,483,647 | 994.60 | 994.60 | 903.99 | 907.84 | 00:00:00 | | 2008-10-16 | 2,147,483,647 | 909.53 | 947.71 | 865.83 | 946.43 | 00:00:00 | | 2008-10-17 | 2,147,483,647 | 942.29 | 984.64 | 918.74 | 940.55 | 00:00:00 | | 2008-10-20 | 2,147,483,647 | 943.51 | 985.40 | 943.51 | 985.40 | 00:00:00 | | 2008-10-21 | 2,147,483,647 | 980.40 | 985.44 | 952.47 | 955.05 | 00:00:00 | | 2008-10-22 | 2,147,483,647 | 951.67 | 951.67 | 875.81 | 896.78 | 00:00:00 | | 2008-10-23 | 2,147,483,647 | 899.08 | 922.83 | 858.44 | 908.11 | 00:00:00 | | 2008-10-24 | 2,147,483,647 | 895.22 | 896.30 | 852.85 | 876.77 | 00:00:00 | | 2008-10-27 | 2,147,483,647 | 874.28 | 893.78 | 846.75 | 848.92 | 00:00:00 | | 2008-10-28 | 2,147,483,647 | 848.92 | 940.51 | 845.27 | 940.51 | 00:00:00 | | 2008-10-29 | 2,147,483,647 | 939.51 | 969.97 | 922.26 | 930.09 | 00:00:00 | | 2008-10-30 | 2,147,483,647 | 939.38 | 963.23 | 928.50 | 954.09 | 00:00:00 | | 2008-10-31 | 2,147,483,647 | 953.11 | 984.38 | 944.59 | 968.75 | 00:00:00 | | 2008-11-03 | 2,147,483,647 | 968.67 | 975.57 | 958.82 | 966.30 | 00:00:00 | | 2008-11-04 | 2,147,483,647 | 971.31 | 1,007.51 | 971.31 | 1,005.75 | 00:00:00 | | 2008-11-05 | 2,147,483,647 | 1,001.84 | 1,001.84 | 949.86 | 952.77 | 00:00:00 | | 2008-11-06 | 2,147,483,647 | 952.40 | 952.40 | 899.73 | 904.88 | 00:00:00 | | 2008-11-07 | 2,147,483,647 | 907.44 | 931.46 | 906.90 | 930.99 | 00:00:00 | | 2008-11-10 | 2,147,483,647 | 936.75 | 951.95 | 907.47 | 919.21 | 00:00:00 | | 2008-11-11 | 2,147,483,647 | 917.15 | 917.15 | 884.90 | 898.95 | 00:00:00 | | 2008-11-12 | 2,147,483,647 | 893.39 | 893.39 | 850.48 | 852.30 | 00:00:00 | | 2008-11-13 | 2,147,483,647 | 853.13 | 913.01 | 818.69 | 911.29 | 00:00:00 | | 2008-11-14 | 2,147,483,647 | 904.36 | 916.88 | 869.88 | 873.29 | 00:00:00 | | 2008-11-17 | 2,147,483,647 | 873.23 | 882.29 | 848.98 | 850.75 | 00:00:00 | | 2008-11-18 | 2,147,483,647 | 852.34 | 865.90 | 826.84 | 859.12 | 00:00:00 | | 2008-11-19 | 2,147,483,647 | 859.03 | 864.57 | 806.18 | 806.58 | 00:00:00 | | 2008-11-20 | 2,147,483,647 | 805.87 | 820.52 | 747.78 | 752.44 | 00:00:00 | | 2008-11-21 | 2,147,483,647 | 755.84 | 801.20 | 741.02 | 800.03 | 00:00:00 | | 2008-11-24 | 2,147,483,647 | 801.20 | 865.60 | 801.20 | 851.81 | 00:00:00 | | 2008-11-25 | 2,147,483,647 | 853.40 | 868.94 | 834.99 | 857.39 | 00:00:00 | | 2008-11-26 | 2,147,483,647 | 852.90 | 887.68 | 841.37 | 887.68 | 00:00:00 | | 2008-11-28 | 2,147,483,647 | 886.89 | 896.25 | 881.21 | 896.24 | 00:00:00 | | 2008-12-01 | 2,147,483,647 | 888.61 | 888.61 | 815.69 | 816.21 | 00:00:00 | | 2008-12-02 | 2,147,483,647 | 817.94 | 850.54 | 817.94 | 848.81 | 00:00:00 | | 2008-12-03 | 2,147,483,647 | 843.60 | 873.12 | 827.60 | 870.74 | 00:00:00 | | 2008-12-04 | 2,147,483,647 | 869.75 | 875.60 | 833.60 | 845.22 | 00:00:00 | | 2008-12-05 | 2,147,483,647 | 844.43 | 879.42 | 818.41 | 876.07 | 00:00:00 | | 2008-12-08 | 2,147,483,647 | 882.71 | 918.57 | 882.71 | 909.70 | 00:00:00 | | 2008-12-09 | 2,147,483,647 | 906.48 | 916.26 | 885.38 | 888.67 | 00:00:00 | | 2008-12-10 | 2,147,483,647 | 892.17 | 908.27 | 885.45 | 899.24 | 00:00:00 | | 2008-12-11 | 2,147,483,647 | 898.35 | 904.63 | 868.73 | 873.59 | 00:00:00 | | 2008-12-12 | 2,147,483,647 | 871.79 | 883.24 | 851.35 | 879.73 | 00:00:00 | | 2008-12-15 | 2,147,483,647 | 881.07 | 884.63 | 857.72 | 868.57 | 00:00:00 | | 2008-12-16 | 2,147,483,647 | 871.53 | 914.66 | 871.53 | 913.18 | 00:00:00 | | 2008-12-17 | 2,147,483,647 | 908.16 | 918.85 | 895.94 | 904.42 | 00:00:00 | | 2008-12-18 | 2,147,483,647 | 905.98 | 911.02 | 877.44 | 885.28 | 00:00:00 | | 2008-12-19 | 2,147,483,647 | 886.96 | 905.47 | 883.02 | 887.88 | 00:00:00 | | 2008-12-22 | 2,147,483,647 | 887.20 | 887.37 | 857.09 | 871.63 | 00:00:00 | | 2008-12-23 | 2,147,483,647 | 874.31 | 880.44 | 860.10 | 863.16 | 00:00:00 | | 2008-12-24 | 1,546,550,000 | 863.87 | 869.79 | 861.44 | 868.15 | 00:00:00 | | 2008-12-26 | 1,880,050,000 | 869.51 | 873.74 | 866.52 | 872.80 | 00:00:00 | | 2008-12-29 | 2,147,483,647 | 872.37 | 873.70 | 857.07 | 869.42 | 00:00:00 | | 2008-12-30 | 2,147,483,647 | 870.58 | 891.12 | 870.58 | 890.64 | 00:00:00 | | 2008-12-31 | 2,147,483,647 | 890.59 | 910.32 | 889.67 | 903.25 | 00:00:00 | | 2009-01-02 | 2,147,483,647 | 902.99 | 934.73 | 899.35 | 931.80 | 00:00:00 | | 2009-01-05 | 2,147,483,647 | 929.17 | 936.63 | 919.53 | 927.45 | 00:00:00 | | 2009-01-06 | 2,147,483,647 | 931.17 | 943.85 | 927.28 | 934.70 | 00:00:00 | | 2009-01-07 | 2,147,483,647 | 927.45 | 927.45 | 902.37 | 906.65 | 00:00:00 | | 2009-01-08 | 2,147,483,647 | 905.73 | 910.00 | 896.81 | 909.73 | 00:00:00 | | 2009-01-09 | 2,147,483,647 | 909.91 | 911.93 | 888.31 | 890.35 | 00:00:00 | | 2009-01-12 | 2,147,483,647 | 890.40 | 890.40 | 864.32 | 870.26 | 00:00:00 | | 2009-01-13 | 2,147,483,647 | 869.79 | 877.02 | 862.02 | 871.79 | 00:00:00 | | 2009-01-14 | 2,147,483,647 | 867.28 | 867.28 | 836.93 | 842.62 | 00:00:00 | | 2009-01-15 | 2,147,483,647 | 841.99 | 851.59 | 817.04 | 843.74 | 00:00:00 | | 2009-01-16 | 2,147,483,647 | 844.45 | 858.13 | 830.66 | 850.12 | 00:00:00 | | 2009-01-20 | 2,147,483,647 | 849.64 | 849.64 | 804.47 | 805.22 | 00:00:00 | | 2009-01-21 | 2,147,483,647 | 806.77 | 841.72 | 804.30 | 840.24 | 00:00:00 | | 2009-01-22 | 2,147,483,647 | 839.74 | 839.74 | 811.29 | 827.50 | 00:00:00 | | 2009-01-23 | 2,147,483,647 | 822.16 | 838.61 | 806.07 | 831.95 | 00:00:00 | | 2009-01-26 | 2,147,483,647 | 832.50 | 852.53 | 827.69 | 836.57 | 00:00:00 | | 2009-01-27 | 2,147,483,647 | 837.30 | 850.45 | 835.40 | 845.71 | 00:00:00 | | 2009-01-28 | 2,147,483,647 | 845.73 | 877.86 | 845.73 | 874.09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
