|
 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 | | 2000-06-23 | 847,600,000 | 1,452.18 | 1,459.94 | 1,438.31 | 1,441.48 | 00:00:00 | | 2000-06-26 | 889,000,000 | 1,441.48 | 1,459.66 | 1,441.48 | 1,455.31 | 00:00:00 | | 2000-06-27 | 1,042,500,000 | 1,455.31 | 1,463.35 | 1,450.55 | 1,450.55 | 00:00:00 | | 2000-06-28 | 1,095,100,000 | 1,450.55 | 1,467.63 | 1,450.55 | 1,454.82 | 00:00:00 | | 2000-06-29 | 1,110,900,000 | 1,454.82 | 1,455.14 | 1,434.63 | 1,442.39 | 00:00:00 | | 2000-06-30 | 1,459,700,000 | 1,442.39 | 1,454.68 | 1,438.71 | 1,454.60 | 00:00:00 | | 2000-07-03 | 451,900,000 | 1,454.60 | 1,469.58 | 1,450.85 | 1,469.54 | 00:00:00 | | 2000-07-05 | 1,019,300,000 | 1,469.54 | 1,469.54 | 1,442.45 | 1,446.23 | 00:00:00 | | 2000-07-06 | 947,300,000 | 1,446.23 | 1,461.65 | 1,439.56 | 1,456.67 | 00:00:00 | | 2000-07-07 | 931,700,000 | 1,456.67 | 1,484.12 | 1,456.67 | 1,478.90 | 00:00:00 | | 2000-07-10 | 838,700,000 | 1,478.90 | 1,486.56 | 1,474.76 | 1,475.62 | 00:00:00 | | 2000-07-11 | 980,500,000 | 1,475.62 | 1,488.77 | 1,470.48 | 1,480.88 | 00:00:00 | | 2000-07-12 | 1,001,200,000 | 1,480.88 | 1,497.69 | 1,480.88 | 1,492.92 | 00:00:00 | | 2000-07-13 | 1,026,800,000 | 1,492.92 | 1,501.39 | 1,489.65 | 1,495.84 | 00:00:00 | | 2000-07-14 | 960,600,000 | 1,495.84 | 1,509.99 | 1,494.56 | 1,509.98 | 00:00:00 | | 2000-07-17 | 906,000,000 | 1,509.98 | 1,517.32 | 1,505.26 | 1,510.49 | 00:00:00 | | 2000-07-18 | 908,300,000 | 1,510.49 | 1,510.49 | 1,491.35 | 1,493.74 | 00:00:00 | | 2000-07-19 | 909,400,000 | 1,493.74 | 1,495.63 | 1,479.92 | 1,481.96 | 00:00:00 | | 2000-07-20 | 1,064,600,000 | 1,481.96 | 1,501.92 | 1,481.96 | 1,495.57 | 00:00:00 | | 2000-07-21 | 968,300,000 | 1,495.57 | 1,495.57 | 1,477.91 | 1,480.19 | 00:00:00 | | 2000-07-24 | 880,300,000 | 1,480.19 | 1,485.88 | 1,463.80 | 1,464.29 | 00:00:00 | | 2000-07-25 | 969,400,000 | 1,464.29 | 1,476.23 | 1,464.29 | 1,474.47 | 00:00:00 | | 2000-07-26 | 1,235,800,000 | 1,474.47 | 1,474.47 | 1,452.42 | 1,452.42 | 00:00:00 | | 2000-07-27 | 1,156,400,000 | 1,452.42 | 1,464.91 | 1,445.33 | 1,449.62 | 00:00:00 | | 2000-07-28 | 980,000,000 | 1,449.62 | 1,456.68 | 1,413.89 | 1,419.89 | 00:00:00 | | 2000-07-31 | 952,600,000 | 1,419.89 | 1,437.65 | 1,418.71 | 1,430.83 | 00:00:00 | | 2000-08-01 | 938,700,000 | 1,430.83 | 1,443.54 | 1,428.96 | 1,438.10 | 00:00:00 | | 2000-08-02 | 994,500,000 | 1,438.10 | 1,451.59 | 1,433.49 | 1,438.70 | 00:00:00 | | 2000-08-03 | 1,095,600,000 | 1,438.70 | 1,454.19 | 1,425.43 | 1,452.56 | 00:00:00 | | 2000-08-04 | 956,000,000 | 1,452.56 | 1,462.93 | 1,451.31 | 1,462.93 | 00:00:00 | | 2000-08-07 | 854,800,000 | 1,462.93 | 1,480.80 | 1,460.72 | 1,479.32 | 00:00:00 | | 2000-08-08 | 992,200,000 | 1,479.32 | 1,484.52 | 1,472.61 | 1,482.80 | 00:00:00 | | 2000-08-09 | 1,054,000,000 | 1,482.80 | 1,490.33 | 1,471.16 | 1,472.87 | 00:00:00 | | 2000-08-10 | 940,800,000 | 1,472.87 | 1,475.15 | 1,459.89 | 1,460.25 | 00:00:00 | | 2000-08-11 | 835,500,000 | 1,460.25 | 1,475.72 | 1,453.06 | 1,471.84 | 00:00:00 | | 2000-08-14 | 783,800,000 | 1,471.84 | 1,491.64 | 1,468.56 | 1,491.56 | 00:00:00 | | 2000-08-15 | 895,900,000 | 1,491.56 | 1,493.12 | 1,482.74 | 1,484.43 | 00:00:00 | | 2000-08-16 | 929,800,000 | 1,484.43 | 1,496.09 | 1,475.74 | 1,479.85 | 00:00:00 | | 2000-08-17 | 922,400,000 | 1,479.85 | 1,499.32 | 1,479.85 | 1,496.07 | 00:00:00 | | 2000-08-18 | 821,400,000 | 1,496.07 | 1,499.47 | 1,488.99 | 1,491.72 | 00:00:00 | | 2000-08-21 | 731,600,000 | 1,491.72 | 1,502.84 | 1,491.13 | 1,499.48 | 00:00:00 | | 2000-08-22 | 818,800,000 | 1,499.48 | 1,508.45 | 1,497.42 | 1,498.13 | 00:00:00 | | 2000-08-23 | 871,000,000 | 1,498.13 | 1,507.20 | 1,489.52 | 1,505.97 | 00:00:00 | | 2000-08-24 | 837,100,000 | 1,505.97 | 1,511.16 | 1,501.25 | 1,508.31 | 00:00:00 | | 2000-08-25 | 685,600,000 | 1,508.31 | 1,513.47 | 1,505.09 | 1,506.45 | 00:00:00 | | 2000-08-28 | 733,600,000 | 1,506.45 | 1,523.95 | 1,506.45 | 1,514.09 | 00:00:00 | | 2000-08-29 | 795,600,000 | 1,514.09 | 1,514.81 | 1,505.46 | 1,509.84 | 00:00:00 | | 2000-08-30 | 818,400,000 | 1,509.84 | 1,510.49 | 1,500.09 | 1,502.59 | 00:00:00 | | 2000-08-31 | 1,056,600,000 | 1,502.59 | 1,525.21 | 1,502.59 | 1,517.68 | 00:00:00 | | 2000-09-01 | 767,700,000 | 1,517.68 | 1,530.09 | 1,515.53 | 1,520.77 | 00:00:00 | | 2000-09-05 | 838,500,000 | 1,520.77 | 1,520.77 | 1,504.21 | 1,507.08 | 00:00:00 | | 2000-09-06 | 995,100,000 | 1,507.08 | 1,512.61 | 1,492.12 | 1,492.25 | 00:00:00 | | 2000-09-07 | 985,500,000 | 1,492.25 | 1,505.34 | 1,492.25 | 1,502.51 | 00:00:00 | | 2000-09-08 | 961,000,000 | 1,502.51 | 1,502.51 | 1,489.88 | 1,494.50 | 00:00:00 | | 2000-09-11 | 899,300,000 | 1,494.50 | 1,506.76 | 1,483.01 | 1,489.26 | 00:00:00 | | 2000-09-12 | 991,200,000 | 1,489.26 | 1,496.93 | 1,479.67 | 1,481.99 | 00:00:00 | | 2000-09-13 | 1,068,300,000 | 1,481.99 | 1,487.45 | 1,473.61 | 1,484.91 | 00:00:00 | | 2000-09-14 | 1,014,000,000 | 1,484.91 | 1,494.16 | 1,476.73 | 1,480.87 | 00:00:00 | | 2000-09-15 | 1,268,400,000 | 1,480.87 | 1,480.96 | 1,460.22 | 1,465.81 | 00:00:00 | | 2000-09-18 | 962,500,000 | 1,465.81 | 1,467.77 | 1,441.92 | 1,444.51 | 00:00:00 | | 2000-09-19 | 1,024,900,000 | 1,444.51 | 1,461.16 | 1,444.51 | 1,459.90 | 00:00:00 | | 2000-09-20 | 1,104,000,000 | 1,459.90 | 1,460.49 | 1,430.95 | 1,451.34 | 00:00:00 | | 2000-09-21 | 1,105,400,000 | 1,451.34 | 1,452.77 | 1,436.30 | 1,449.05 | 00:00:00 | | 2000-09-22 | 1,185,500,000 | 1,449.05 | 1,449.05 | 1,421.88 | 1,448.72 | 00:00:00 | | 2000-09-25 | 982,400,000 | 1,448.72 | 1,457.42 | 1,435.93 | 1,439.03 | 00:00:00 | | 2000-09-26 | 1,106,600,000 | 1,439.03 | 1,448.04 | 1,425.25 | 1,427.21 | 00:00:00 | | 2000-09-27 | 1,174,700,000 | 1,427.21 | 1,437.22 | 1,419.44 | 1,426.57 | 00:00:00 | | 2000-09-28 | 1,206,200,000 | 1,426.57 | 1,461.69 | 1,425.78 | 1,458.29 | 00:00:00 | | 2000-09-29 | 1,197,100,000 | 1,458.29 | 1,458.29 | 1,436.29 | 1,436.51 | 00:00:00 | | 2000-10-02 | 1,051,200,000 | 1,436.52 | 1,445.60 | 1,429.83 | 1,436.23 | 00:00:00 | | 2000-10-03 | 1,098,100,000 | 1,436.23 | 1,454.82 | 1,425.28 | 1,426.46 | 00:00:00 | | 2000-10-04 | 1,167,400,000 | 1,426.46 | 1,439.99 | 1,416.31 | 1,434.32 | 00:00:00 | | 2000-10-05 | 1,176,100,000 | 1,434.32 | 1,444.17 | 1,431.80 | 1,436.28 | 00:00:00 | | 2000-10-06 | 1,150,100,000 | 1,436.28 | 1,443.30 | 1,397.06 | 1,408.99 | 00:00:00 | | 2000-10-09 | 716,600,000 | 1,408.99 | 1,409.69 | 1,392.48 | 1,402.03 | 00:00:00 | | 2000-10-10 | 1,044,000,000 | 1,402.03 | 1,408.83 | 1,383.85 | 1,387.02 | 00:00:00 | | 2000-10-11 | 1,387,500,000 | 1,387.02 | 1,387.02 | 1,349.67 | 1,364.59 | 00:00:00 | | 2000-10-12 | 1,388,600,000 | 1,364.59 | 1,374.93 | 1,328.06 | 1,329.78 | 00:00:00 | | 2000-10-13 | 1,223,900,000 | 1,329.78 | 1,374.17 | 1,327.08 | 1,374.17 | 00:00:00 | | 2000-10-16 | 1,005,400,000 | 1,374.17 | 1,379.48 | 1,365.06 | 1,374.62 | 00:00:00 | | 2000-10-17 | 1,161,500,000 | 1,374.62 | 1,380.99 | 1,342.34 | 1,349.97 | 00:00:00 | | 2000-10-18 | 1,441,700,000 | 1,349.97 | 1,356.65 | 1,305.79 | 1,342.13 | 00:00:00 | | 2000-10-19 | 1,297,900,000 | 1,342.13 | 1,389.93 | 1,342.13 | 1,388.76 | 00:00:00 | | 2000-10-20 | 1,177,400,000 | 1,388.76 | 1,408.47 | 1,382.19 | 1,396.93 | 00:00:00 | | 2000-10-23 | 1,046,800,000 | 1,396.93 | 1,406.96 | 1,387.75 | 1,395.78 | 00:00:00 | | 2000-10-24 | 1,158,600,000 | 1,395.78 | 1,415.64 | 1,388.13 | 1,398.13 | 00:00:00 | | 2000-10-25 | 1,315,600,000 | 1,398.13 | 1,398.13 | 1,362.21 | 1,364.90 | 00:00:00 | | 2000-10-26 | 1,303,800,000 | 1,364.90 | 1,372.72 | 1,337.81 | 1,364.44 | 00:00:00 | | 2000-10-27 | 1,086,300,000 | 1,364.44 | 1,384.57 | 1,364.13 | 1,379.58 | 00:00:00 | | 2000-10-30 | 1,186,500,000 | 1,379.58 | 1,406.36 | 1,376.86 | 1,398.66 | 00:00:00 | | 2000-10-31 | 1,366,400,000 | 1,398.66 | 1,432.22 | 1,398.66 | 1,429.40 | 00:00:00 | | 2000-11-01 | 1,206,800,000 | 1,429.40 | 1,429.60 | 1,410.45 | 1,421.22 | 00:00:00 | | 2000-11-02 | 1,167,700,000 | 1,421.22 | 1,433.40 | 1,421.22 | 1,428.32 | 00:00:00 | | 2000-11-03 | 997,700,000 | 1,428.32 | 1,433.21 | 1,420.92 | 1,426.69 | 00:00:00 | | 2000-11-06 | 930,900,000 | 1,428.76 | 1,438.46 | 1,427.72 | 1,432.19 | 00:00:00 | | 2000-11-07 | 880,900,000 | 1,432.19 | 1,436.22 | 1,423.26 | 1,431.87 | 00:00:00 | | 2000-11-08 | 909,300,000 | 1,431.87 | 1,437.28 | 1,408.78 | 1,409.28 | 00:00:00 | | 2000-11-09 | 1,111,000,000 | 1,409.28 | 1,409.28 | 1,369.68 | 1,400.14 | 00:00:00 | | 2000-11-10 | 962,500,000 | 1,400.14 | 1,400.14 | 1,365.97 | 1,365.98 | 00:00:00 | | 2000-11-13 | 1,129,300,000 | 1,365.98 | 1,365.98 | 1,328.62 | 1,351.26 | 00:00:00 | | 2000-11-14 | 1,118,800,000 | 1,351.26 | 1,390.06 | 1,351.26 | 1,382.95 | 00:00:00 | | 2000-11-15 | 1,066,800,000 | 1,382.95 | 1,395.96 | 1,374.75 | 1,389.81 | 00:00:00 | | 2000-11-16 | 956,300,000 | 1,389.81 | 1,394.76 | 1,370.39 | 1,372.32 | 00:00:00 | | 2000-11-17 | 1,070,400,000 | 1,372.32 | 1,384.85 | 1,355.55 | 1,367.72 | 00:00:00 | | 2000-11-20 | 955,800,000 | 1,367.72 | 1,367.72 | 1,341.67 | 1,342.62 | 00:00:00 | | 2000-11-21 | 1,137,100,000 | 1,342.62 | 1,355.87 | 1,333.62 | 1,347.35 | 00:00:00 | | 2000-11-22 | 963,200,000 | 1,347.35 | 1,347.35 | 1,321.89 | 1,322.36 | 00:00:00 | | 2000-11-24 | 404,870,000 | 1,322.36 | 1,343.83 | 1,322.36 | 1,341.77 | 00:00:00 | | 2000-11-27 | 946,100,000 | 1,341.77 | 1,362.50 | 1,341.77 | 1,348.97 | 00:00:00 | | 2000-11-28 | 1,028,200,000 | 1,348.97 | 1,358.81 | 1,334.97 | 1,336.09 | 00:00:00 | | 2000-11-29 | 402,100,000 | 1,336.09 | 1,352.38 | 1,329.28 | 1,341.93 | 00:00:00 | | 2000-11-30 | 1,186,530,000 | 1,341.91 | 1,341.91 | 1,294.90 | 1,314.95 | 00:00:00 | | 2000-12-01 | 1,195,200,000 | 1,314.95 | 1,334.67 | 1,307.02 | 1,315.23 | 00:00:00 | | 2000-12-04 | 1,103,000,000 | 1,315.18 | 1,332.06 | 1,310.23 | 1,324.97 | 00:00:00 | | 2000-12-05 | 900,300,000 | 1,324.97 | 1,376.56 | 1,324.97 | 1,376.54 | 00:00:00 | | 2000-12-06 | 1,399,300,000 | 1,376.54 | 1,376.54 | 1,346.15 | 1,351.46 | 00:00:00 | | 2000-12-07 | 1,128,000,000 | 1,351.46 | 1,353.50 | 1,339.26 | 1,343.55 | 00:00:00 | | 2000-12-08 | 1,358,300,000 | 1,343.55 | 1,380.33 | 1,343.55 | 1,369.89 | 00:00:00 | | 2000-12-11 | 1,202,400,000 | 1,369.89 | 1,389.05 | 1,364.14 | 1,380.20 | 00:00:00 | | 2000-12-12 | 1,083,400,000 | 1,380.20 | 1,380.27 | 1,370.27 | 1,371.18 | 00:00:00 | | 2000-12-13 | 1,195,100,000 | 1,371.18 | 1,385.82 | 1,358.48 | 1,359.99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
