|
 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 | | 2009-01-28 | 2,147,483,647 | 845.73 | 877.86 | 845.73 | 874.09 | 00:00:00 | | 2009-01-29 | 2,147,483,647 | 868.89 | 868.89 | 844.15 | 845.14 | 00:00:00 | | 2009-01-30 | 2,147,483,647 | 845.69 | 851.66 | 821.67 | 825.88 | 00:00:00 | | 2009-02-02 | 2,147,483,647 | 823.09 | 830.78 | 812.87 | 825.44 | 00:00:00 | | 2009-02-03 | 2,147,483,647 | 825.69 | 842.60 | 821.98 | 838.51 | 00:00:00 | | 2009-02-04 | 2,147,483,647 | 837.77 | 851.85 | 829.18 | 832.23 | 00:00:00 | | 2009-02-05 | 2,147,483,647 | 831.75 | 850.55 | 819.91 | 845.85 | 00:00:00 | | 2009-02-06 | 2,147,483,647 | 846.09 | 870.75 | 845.42 | 868.60 | 00:00:00 | | 2009-02-09 | 2,147,483,647 | 868.24 | 875.01 | 861.65 | 869.89 | 00:00:00 | | 2009-02-10 | 2,147,483,647 | 866.87 | 868.05 | 822.99 | 827.16 | 00:00:00 | | 2009-02-11 | 2,147,483,647 | 827.41 | 838.22 | 822.30 | 833.74 | 00:00:00 | | 2009-02-12 | 2,147,483,647 | 829.91 | 835.48 | 808.06 | 835.19 | 00:00:00 | | 2009-02-13 | 2,147,483,647 | 833.95 | 839.43 | 825.21 | 826.84 | 00:00:00 | | 2009-02-17 | 2,147,483,647 | 818.61 | 818.61 | 789.17 | 789.17 | 00:00:00 | | 2009-02-18 | 2,147,483,647 | 791.06 | 796.17 | 780.43 | 788.42 | 00:00:00 | | 2009-02-19 | 2,147,483,647 | 787.91 | 797.58 | 777.03 | 778.94 | 00:00:00 | | 2009-02-20 | 2,147,483,647 | 775.87 | 778.69 | 754.25 | 770.05 | 00:00:00 | | 2009-02-23 | 2,147,483,647 | 773.25 | 777.85 | 742.37 | 743.33 | 00:00:00 | | 2009-02-24 | 2,147,483,647 | 744.69 | 775.49 | 744.69 | 773.14 | 00:00:00 | | 2009-02-25 | 2,147,483,647 | 770.64 | 780.12 | 752.89 | 764.90 | 00:00:00 | | 2009-02-26 | 2,147,483,647 | 765.76 | 779.42 | 751.75 | 752.83 | 00:00:00 | | 2009-02-27 | 2,147,483,647 | 749.93 | 751.27 | 734.52 | 735.09 | 00:00:00 | | 2009-03-02 | 2,147,483,647 | 729.57 | 729.57 | 699.70 | 700.82 | 00:00:00 | | 2009-03-03 | 2,147,483,647 | 704.44 | 711.67 | 692.30 | 696.33 | 00:00:00 | | 2009-03-04 | 2,147,483,647 | 698.60 | 724.12 | 698.60 | 712.87 | 00:00:00 | | 2009-03-05 | 2,147,483,647 | 708.27 | 708.27 | 677.93 | 682.55 | 00:00:00 | | 2009-03-06 | 2,147,483,647 | 684.04 | 699.09 | 666.79 | 683.38 | 00:00:00 | | 2009-03-09 | 2,147,483,647 | 680.76 | 695.27 | 672.88 | 676.53 | 00:00:00 | | 2009-03-10 | 2,147,483,647 | 679.28 | 719.60 | 679.28 | 719.60 | 00:00:00 | | 2009-03-11 | 2,147,483,647 | 719.59 | 731.92 | 713.85 | 721.36 | 00:00:00 | | 2009-03-12 | 2,147,483,647 | 720.89 | 752.63 | 714.76 | 750.74 | 00:00:00 | | 2009-03-13 | 2,147,483,647 | 751.97 | 758.29 | 742.46 | 756.55 | 00:00:00 | | 2009-03-16 | 2,147,483,647 | 758.84 | 774.53 | 753.37 | 753.89 | 00:00:00 | | 2009-03-17 | 2,147,483,647 | 753.88 | 778.12 | 749.93 | 778.12 | 00:00:00 | | 2009-03-18 | 2,147,483,647 | 776.01 | 803.04 | 765.64 | 794.35 | 00:00:00 | | 2009-03-19 | 2,147,483,647 | 797.92 | 803.24 | 781.82 | 784.04 | 00:00:00 | | 2009-03-20 | 2,147,483,647 | 784.58 | 788.91 | 766.20 | 768.54 | 00:00:00 | | 2009-03-23 | 2,147,483,647 | 772.31 | 823.37 | 772.31 | 822.92 | 00:00:00 | | 2009-03-24 | 2,147,483,647 | 820.60 | 823.65 | 805.48 | 806.24 | 00:00:00 | | 2009-03-25 | 2,147,483,647 | 806.81 | 826.78 | 791.37 | 813.88 | 00:00:00 | | 2009-03-26 | 2,147,483,647 | 814.06 | 832.98 | 814.06 | 832.86 | 00:00:00 | | 2009-03-27 | 2,147,483,647 | 828.68 | 828.68 | 813.43 | 815.94 | 00:00:00 | | 2009-03-30 | 2,147,483,647 | 809.07 | 809.07 | 779.81 | 787.53 | 00:00:00 | | 2009-03-31 | 2,147,483,647 | 790.88 | 810.48 | 790.88 | 797.87 | 00:00:00 | | 2009-04-01 | 2,147,483,647 | 793.59 | 813.62 | 783.32 | 811.08 | 00:00:00 | | 2009-04-02 | 2,147,483,647 | 814.53 | 845.61 | 814.53 | 834.38 | 00:00:00 | | 2009-04-03 | 2,147,483,647 | 835.13 | 842.50 | 826.70 | 842.50 | 00:00:00 | | 2009-04-06 | 2,147,483,647 | 839.75 | 839.75 | 822.79 | 835.48 | 00:00:00 | | 2009-04-07 | 2,147,483,647 | 834.12 | 834.12 | 814.53 | 815.55 | 00:00:00 | | 2009-04-08 | 2,147,483,647 | 816.76 | 828.42 | 814.84 | 825.16 | 00:00:00 | | 2009-04-09 | 2,147,483,647 | 829.29 | 856.91 | 829.29 | 856.56 | 00:00:00 | | 2009-04-13 | 2,147,483,647 | 855.33 | 864.31 | 845.35 | 858.73 | 00:00:00 | | 2009-04-14 | 2,147,483,647 | 856.88 | 856.88 | 840.25 | 841.50 | 00:00:00 | | 2009-04-15 | 2,147,483,647 | 839.44 | 852.93 | 835.58 | 852.06 | 00:00:00 | | 2009-04-16 | 2,147,483,647 | 854.54 | 870.35 | 847.04 | 865.30 | 00:00:00 | | 2009-04-17 | 2,147,483,647 | 865.18 | 875.63 | 860.87 | 869.60 | 00:00:00 | | 2009-04-20 | 2,147,483,647 | 868.27 | 868.27 | 832.39 | 832.39 | 00:00:00 | | 2009-04-21 | 2,147,483,647 | 831.25 | 850.09 | 826.83 | 850.08 | 00:00:00 | | 2009-04-22 | 2,147,483,647 | 847.26 | 861.78 | 840.57 | 843.55 | 00:00:00 | | 2009-04-23 | 2,147,483,647 | 844.62 | 852.87 | 835.45 | 851.92 | 00:00:00 | | 2009-04-24 | 2,147,483,647 | 853.91 | 871.80 | 853.91 | 866.23 | 00:00:00 | | 2009-04-27 | 2,147,483,647 | 862.82 | 868.83 | 854.65 | 857.51 | 00:00:00 | | 2009-04-28 | 2,147,483,647 | 854.48 | 864.48 | 847.12 | 855.16 | 00:00:00 | | 2009-04-29 | 2,147,483,647 | 856.85 | 882.06 | 856.85 | 873.64 | 00:00:00 | | 2009-04-30 | 2,147,483,647 | 876.59 | 888.70 | 868.51 | 872.81 | 00:00:00 | | 2009-05-01 | 2,147,483,647 | 872.74 | 880.48 | 866.10 | 877.52 | 00:00:00 | | 2009-05-04 | 2,147,483,647 | 879.21 | 907.85 | 879.21 | 907.24 | 00:00:00 | | 2009-05-05 | 2,147,483,647 | 906.10 | 907.70 | 897.34 | 903.80 | 00:00:00 | | 2009-05-06 | 2,147,483,647 | 903.95 | 920.28 | 903.95 | 919.53 | 00:00:00 | | 2009-05-07 | 2,147,483,647 | 919.58 | 929.58 | 901.36 | 907.39 | 00:00:00 | | 2009-05-08 | 2,147,483,647 | 909.03 | 930.17 | 909.03 | 929.23 | 00:00:00 | | 2009-05-11 | 2,147,483,647 | 922.99 | 922.99 | 908.68 | 909.24 | 00:00:00 | | 2009-05-12 | 2,147,483,647 | 910.52 | 915.57 | 896.46 | 908.35 | 00:00:00 | | 2009-05-13 | 2,147,483,647 | 905.40 | 905.40 | 882.80 | 883.92 | 00:00:00 | | 2009-05-14 | 2,147,483,647 | 884.24 | 898.36 | 882.52 | 893.07 | 00:00:00 | | 2009-05-15 | 2,147,483,647 | 892.76 | 896.97 | 878.94 | 882.88 | 00:00:00 | | 2009-05-18 | 2,147,483,647 | 886.07 | 910.00 | 886.07 | 909.71 | 00:00:00 | | 2009-05-19 | 2,147,483,647 | 909.67 | 916.39 | 905.22 | 908.13 | 00:00:00 | | 2009-05-20 | 2,147,483,647 | 908.62 | 924.60 | 901.37 | 903.47 | 00:00:00 | | 2009-05-21 | 2,147,483,647 | 900.42 | 900.42 | 879.61 | 888.33 | 00:00:00 | | 2009-05-22 | 2,147,483,647 | 888.68 | 896.65 | 883.75 | 887.00 | 00:00:00 | | 2009-05-26 | 2,147,483,647 | 887.00 | 911.76 | 881.46 | 910.33 | 00:00:00 | | 2009-05-27 | 2,147,483,647 | 909.95 | 913.84 | 891.87 | 893.06 | 00:00:00 | | 2009-05-28 | 2,147,483,647 | 892.96 | 909.45 | 887.60 | 906.83 | 00:00:00 | | 2009-05-29 | 2,147,483,647 | 907.02 | 920.02 | 903.56 | 919.14 | 00:00:00 | | 2009-06-01 | 2,147,483,647 | 923.26 | 947.77 | 923.26 | 942.87 | 00:00:00 | | 2009-06-02 | 2,147,483,647 | 942.87 | 949.38 | 938.46 | 944.74 | 00:00:00 | | 2009-06-03 | 2,147,483,647 | 942.51 | 942.51 | 923.85 | 931.76 | 00:00:00 | | 2009-06-04 | 2,147,483,647 | 932.49 | 942.47 | 929.32 | 942.46 | 00:00:00 | | 2009-06-05 | 2,147,483,647 | 945.67 | 951.69 | 934.13 | 940.09 | 00:00:00 | | 2009-06-08 | 2,147,483,647 | 938.12 | 946.33 | 926.44 | 939.14 | 00:00:00 | | 2009-06-09 | 2,147,483,647 | 940.35 | 946.92 | 936.15 | 942.43 | 00:00:00 | | 2009-06-10 | 2,147,483,647 | 942.73 | 949.77 | 927.97 | 939.15 | 00:00:00 | | 2009-06-11 | 2,147,483,647 | 939.04 | 956.23 | 939.04 | 944.89 | 00:00:00 | | 2009-06-12 | 2,147,483,647 | 943.44 | 946.30 | 935.66 | 946.21 | 00:00:00 | | 2009-06-15 | 2,147,483,647 | 942.45 | 942.45 | 919.65 | 923.72 | 00:00:00 | | 2009-06-16 | 2,147,483,647 | 925.60 | 928.00 | 911.60 | 911.97 | 00:00:00 | | 2009-06-17 | 2,147,483,647 | 911.89 | 918.44 | 903.78 | 910.71 | 00:00:00 | | 2009-06-18 | 2,147,483,647 | 910.86 | 921.93 | 907.94 | 918.37 | 00:00:00 | | 2009-06-19 | 2,147,483,647 | 919.96 | 927.09 | 915.80 | 921.23 | 00:00:00 | | 2009-06-22 | 2,147,483,647 | 918.13 | 918.13 | 893.04 | 893.04 | 00:00:00 | | 2009-06-23 | 2,147,483,647 | 893.46 | 898.69 | 888.86 | 895.10 | 00:00:00 | | 2009-06-24 | 2,147,483,647 | 896.31 | 910.85 | 896.31 | 900.94 | 00:00:00 | | 2009-06-25 | 2,147,483,647 | 899.45 | 921.42 | 896.27 | 920.26 | 00:00:00 | | 2009-06-26 | 2,147,483,647 | 918.84 | 922.00 | 913.03 | 918.90 | 00:00:00 | | 2009-06-29 | 2,147,483,647 | 919.86 | 927.99 | 916.18 | 927.23 | 00:00:00 | | 2009-06-30 | 2,147,483,647 | 927.15 | 930.01 | 912.86 | 919.32 | 00:00:00 | | 2009-07-01 | 2,147,483,647 | 920.82 | 931.92 | 920.82 | 923.33 | 00:00:00 | | 2009-07-02 | 2,147,483,647 | 921.24 | 921.24 | 896.42 | 896.42 | 00:00:00 | | 2009-07-06 | 2,147,483,647 | 894.27 | 898.72 | 886.36 | 898.72 | 00:00:00 | | 2009-07-07 | 2,147,483,647 | 898.60 | 898.60 | 879.93 | 881.03 | 00:00:00 | | 2009-07-08 | 2,147,483,647 | 881.90 | 886.80 | 869.32 | 879.56 | 00:00:00 | | 2009-07-09 | 2,147,483,647 | 881.28 | 887.86 | 878.45 | 882.68 | 00:00:00 | | 2009-07-10 | 2,147,483,647 | 880.03 | 883.57 | 872.81 | 879.13 | 00:00:00 | | 2009-07-13 | 2,147,483,647 | 879.57 | 901.05 | 875.32 | 901.05 | 00:00:00 | | 2009-07-14 | 2,147,483,647 | 900.77 | 905.84 | 896.50 | 905.84 | 00:00:00 | | 2009-07-15 | 2,147,483,647 | 910.15 | 933.95 | 910.15 | 932.68 | 00:00:00 | | 2009-07-16 | 2,147,483,647 | 930.17 | 943.96 | 927.45 | 940.74 | 00:00:00 | | 2009-07-17 | 2,147,483,647 | 940.56 | 941.89 | 934.65 | 940.38 | 00:00:00 | | 2009-07-20 | 2,147,483,647 | 942.07 | 951.62 | 940.99 | 951.13 | 00:00:00 | | 2009-07-21 | 2,147,483,647 | 951.97 | 956.53 | 943.22 | 954.58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
