|
 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 2024-05-22 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 2,147,483,647 | 951.97 | 956.53 | 943.22 | 954.58 | 00:00:00 | | 2009-07-22 | 2,147,483,647 | 953.40 | 959.83 | 947.75 | 954.07 | 00:00:00 | | 2009-07-23 | 2,147,483,647 | 954.07 | 979.42 | 953.27 | 976.29 | 00:00:00 | | 2009-07-24 | 2,147,483,647 | 972.16 | 979.79 | 965.95 | 979.26 | 00:00:00 | | 2009-07-27 | 2,147,483,647 | 978.63 | 982.49 | 972.29 | 982.18 | 00:00:00 | | 2009-07-28 | 2,147,483,647 | 981.48 | 982.35 | 969.35 | 979.62 | 00:00:00 | | 2009-07-29 | 2,147,483,647 | 977.66 | 977.76 | 968.65 | 975.15 | 00:00:00 | | 2009-07-30 | 2,147,483,647 | 976.01 | 996.68 | 976.01 | 986.75 | 00:00:00 | | 2009-07-31 | 2,147,483,647 | 986.80 | 993.18 | 982.85 | 987.48 | 00:00:00 | | 2009-08-03 | 2,147,483,647 | 990.22 | 1,003.61 | 990.22 | 1,002.63 | 00:00:00 | | 2009-08-04 | 2,147,483,647 | 1,001.41 | 1,007.12 | 996.68 | 1,005.65 | 00:00:00 | | 2009-08-05 | 2,147,483,647 | 1,005.41 | 1,006.64 | 994.31 | 1,002.72 | 00:00:00 | | 2009-08-06 | 2,147,483,647 | 1,004.06 | 1,008.00 | 992.49 | 997.08 | 00:00:00 | | 2009-08-07 | 2,147,483,647 | 999.83 | 1,018.00 | 999.83 | 1,010.48 | 00:00:00 | | 2009-08-10 | 2,147,483,647 | 1,008.89 | 1,010.12 | 1,000.99 | 1,007.10 | 00:00:00 | | 2009-08-11 | 2,147,483,647 | 1,005.77 | 1,005.77 | 992.40 | 994.35 | 00:00:00 | | 2009-08-12 | 2,147,483,647 | 994.00 | 1,012.78 | 993.36 | 1,005.81 | 00:00:00 | | 2009-08-13 | 2,147,483,647 | 1,005.86 | 1,013.14 | 1,000.82 | 1,012.73 | 00:00:00 | | 2009-08-14 | 2,147,483,647 | 1,012.23 | 1,012.60 | 994.60 | 1,004.09 | 00:00:00 | | 2009-08-17 | 2,147,483,647 | 998.18 | 998.18 | 978.51 | 979.73 | 00:00:00 | | 2009-08-18 | 2,147,483,647 | 980.62 | 991.20 | 980.62 | 989.67 | 00:00:00 | | 2009-08-19 | 2,147,483,647 | 986.88 | 999.61 | 980.62 | 996.46 | 00:00:00 | | 2009-08-20 | 2,147,483,647 | 996.41 | 1,008.92 | 996.39 | 1,007.37 | 00:00:00 | | 2009-08-21 | 2,147,483,647 | 1,009.06 | 1,027.59 | 1,009.06 | 1,026.13 | 00:00:00 | | 2009-08-24 | 2,147,483,647 | 1,026.59 | 1,035.82 | 1,022.48 | 1,025.57 | 00:00:00 | | 2009-08-25 | 2,147,483,647 | 1,026.63 | 1,037.75 | 1,026.21 | 1,028.00 | 00:00:00 | | 2009-08-26 | 2,147,483,647 | 1,027.35 | 1,032.47 | 1,021.57 | 1,028.12 | 00:00:00 | | 2009-08-27 | 2,147,483,647 | 1,027.81 | 1,033.33 | 1,016.20 | 1,030.98 | 00:00:00 | | 2009-08-28 | 2,147,483,647 | 1,031.62 | 1,039.47 | 1,023.13 | 1,028.93 | 00:00:00 | | 2009-08-31 | 2,147,483,647 | 1,025.21 | 1,025.21 | 1,014.62 | 1,020.62 | 00:00:00 | | 2009-09-01 | 2,147,483,647 | 1,019.52 | 1,028.45 | 996.28 | 998.04 | 00:00:00 | | 2009-09-02 | 2,147,483,647 | 996.07 | 1,000.34 | 991.97 | 994.75 | 00:00:00 | | 2009-09-03 | 2,147,483,647 | 996.12 | 1,003.43 | 992.25 | 1,003.24 | 00:00:00 | | 2009-09-04 | 2,147,483,647 | 1,003.84 | 1,016.48 | 1,001.65 | 1,016.40 | 00:00:00 | | 2009-09-08 | 2,147,483,647 | 1,018.67 | 1,026.07 | 1,018.67 | 1,025.39 | 00:00:00 | | 2009-09-09 | 2,147,483,647 | 1,025.36 | 1,036.34 | 1,023.97 | 1,033.37 | 00:00:00 | | 2009-09-10 | 2,147,483,647 | 1,032.99 | 1,044.14 | 1,028.04 | 1,044.14 | 00:00:00 | | 2009-09-11 | 2,147,483,647 | 1,043.92 | 1,048.18 | 1,038.40 | 1,042.73 | 00:00:00 | | 2009-09-14 | 2,147,483,647 | 1,040.15 | 1,049.74 | 1,035.00 | 1,049.34 | 00:00:00 | | 2009-09-15 | 2,147,483,647 | 1,049.03 | 1,056.04 | 1,043.42 | 1,052.63 | 00:00:00 | | 2009-09-16 | 2,147,483,647 | 1,053.99 | 1,068.76 | 1,052.87 | 1,068.76 | 00:00:00 | | 2009-09-17 | 2,147,483,647 | 1,067.87 | 1,074.77 | 1,061.20 | 1,065.49 | 00:00:00 | | 2009-09-18 | 2,147,483,647 | 1,066.60 | 1,071.52 | 1,064.27 | 1,068.30 | 00:00:00 | | 2009-09-21 | 2,147,483,647 | 1,067.14 | 1,067.28 | 1,057.46 | 1,064.66 | 00:00:00 | | 2009-09-22 | 2,147,483,647 | 1,066.35 | 1,073.81 | 1,066.35 | 1,071.66 | 00:00:00 | | 2009-09-23 | 2,147,483,647 | 1,072.69 | 1,080.15 | 1,060.39 | 1,060.87 | 00:00:00 | | 2009-09-24 | 2,147,483,647 | 1,062.56 | 1,066.29 | 1,045.85 | 1,050.78 | 00:00:00 | | 2009-09-25 | 2,147,483,647 | 1,049.48 | 1,053.47 | 1,041.17 | 1,044.38 | 00:00:00 | | 2009-09-28 | 2,147,483,647 | 1,045.38 | 1,065.13 | 1,045.38 | 1,062.98 | 00:00:00 | | 2009-09-29 | 2,147,483,647 | 1,063.69 | 1,069.62 | 1,057.83 | 1,060.61 | 00:00:00 | | 2009-09-30 | 2,147,483,647 | 1,061.02 | 1,063.40 | 1,046.47 | 1,057.08 | 00:00:00 | | 2009-10-01 | 2,147,483,647 | 1,054.91 | 1,054.91 | 1,029.45 | 1,029.85 | 00:00:00 | | 2009-10-02 | 2,147,483,647 | 1,029.71 | 1,030.60 | 1,019.95 | 1,025.21 | 00:00:00 | | 2009-10-05 | 2,147,483,647 | 1,026.87 | 1,042.58 | 1,025.92 | 1,040.46 | 00:00:00 | | 2009-10-06 | 2,147,483,647 | 1,042.02 | 1,060.55 | 1,042.02 | 1,054.72 | 00:00:00 | | 2009-10-07 | 2,147,483,647 | 1,053.65 | 1,058.02 | 1,050.10 | 1,057.58 | 00:00:00 | | 2009-10-08 | 2,147,483,647 | 1,060.03 | 1,070.67 | 1,060.03 | 1,065.48 | 00:00:00 | | 2009-10-09 | 2,147,483,647 | 1,065.28 | 1,071.51 | 1,063.00 | 1,071.49 | 00:00:00 | | 2009-10-12 | 2,147,483,647 | 1,071.63 | 1,079.46 | 1,071.63 | 1,076.19 | 00:00:00 | | 2009-10-13 | 2,147,483,647 | 1,074.96 | 1,075.30 | 1,066.71 | 1,073.19 | 00:00:00 | | 2009-10-14 | 2,147,483,647 | 1,078.68 | 1,093.17 | 1,078.68 | 1,092.02 | 00:00:00 | | 2009-10-15 | 2,147,483,647 | 1,090.36 | 1,096.56 | 1,086.41 | 1,096.56 | 00:00:00 | | 2009-10-16 | 2,147,483,647 | 1,094.67 | 1,094.67 | 1,081.53 | 1,087.68 | 00:00:00 | | 2009-10-19 | 2,147,483,647 | 1,088.22 | 1,100.17 | 1,086.48 | 1,097.91 | 00:00:00 | | 2009-10-20 | 2,147,483,647 | 1,098.64 | 1,098.64 | 1,086.16 | 1,091.06 | 00:00:00 | | 2009-10-21 | 2,147,483,647 | 1,090.36 | 1,101.36 | 1,080.77 | 1,081.40 | 00:00:00 | | 2009-10-22 | 2,147,483,647 | 1,080.96 | 1,095.21 | 1,074.31 | 1,092.91 | 00:00:00 | | 2009-10-23 | 2,147,483,647 | 1,095.62 | 1,095.83 | 1,075.49 | 1,079.60 | 00:00:00 | | 2009-10-26 | 2,147,483,647 | 1,080.36 | 1,091.75 | 1,065.23 | 1,066.95 | 00:00:00 | | 2009-10-27 | 2,147,483,647 | 1,067.54 | 1,072.48 | 1,060.62 | 1,063.41 | 00:00:00 | | 2009-10-28 | 2,147,483,647 | 1,061.51 | 1,063.26 | 1,042.19 | 1,042.63 | 00:00:00 | | 2009-10-29 | 2,147,483,647 | 1,043.69 | 1,066.83 | 1,043.69 | 1,066.11 | 00:00:00 | | 2009-10-30 | 2,147,483,647 | 1,065.41 | 1,065.41 | 1,033.38 | 1,036.19 | 00:00:00 | | 2009-11-02 | 2,147,483,647 | 1,036.18 | 1,052.18 | 1,029.38 | 1,042.88 | 00:00:00 | | 2009-11-03 | 2,147,483,647 | 1,040.92 | 1,046.36 | 1,033.94 | 1,045.41 | 00:00:00 | | 2009-11-04 | 2,147,483,647 | 1,047.14 | 1,061.00 | 1,045.15 | 1,046.50 | 00:00:00 | | 2009-11-05 | 2,147,483,647 | 1,047.30 | 1,066.65 | 1,047.30 | 1,066.63 | 00:00:00 | | 2009-11-06 | 2,147,483,647 | 1,064.95 | 1,071.48 | 1,059.32 | 1,069.30 | 00:00:00 | | 2009-11-09 | 2,147,483,647 | 1,072.31 | 1,093.19 | 1,072.31 | 1,093.08 | 00:00:00 | | 2009-11-10 | 2,147,483,647 | 1,091.86 | 1,096.42 | 1,087.40 | 1,093.01 | 00:00:00 | | 2009-11-11 | 2,147,483,647 | 1,096.04 | 1,105.37 | 1,093.81 | 1,098.51 | 00:00:00 | | 2009-11-12 | 2,147,483,647 | 1,098.31 | 1,101.97 | 1,084.90 | 1,087.24 | 00:00:00 | | 2009-11-13 | 2,147,483,647 | 1,087.59 | 1,097.79 | 1,085.33 | 1,093.48 | 00:00:00 | | 2009-11-16 | 2,147,483,647 | 1,094.13 | 1,113.69 | 1,094.13 | 1,109.30 | 00:00:00 | | 2009-11-17 | 2,147,483,647 | 1,109.22 | 1,110.52 | 1,102.19 | 1,110.32 | 00:00:00 | | 2009-11-18 | 2,147,483,647 | 1,109.44 | 1,111.10 | 1,102.70 | 1,109.80 | 00:00:00 | | 2009-11-19 | 2,147,483,647 | 1,106.44 | 1,106.44 | 1,088.40 | 1,094.90 | 00:00:00 | | 2009-11-20 | 2,147,483,647 | 1,094.66 | 1,094.66 | 1,086.81 | 1,091.38 | 00:00:00 | | 2009-11-23 | 2,147,483,647 | 1,094.86 | 1,112.38 | 1,094.86 | 1,106.24 | 00:00:00 | | 2009-11-24 | 2,147,483,647 | 1,105.83 | 1,107.56 | 1,097.63 | 1,105.65 | 00:00:00 | | 2009-11-25 | 2,147,483,647 | 1,106.49 | 1,111.18 | 1,104.75 | 1,110.63 | 00:00:00 | | 2009-11-27 | 2,147,483,647 | 1,105.47 | 1,105.47 | 1,083.74 | 1,087.27 | 00:00:00 | | 2009-11-30 | 2,147,483,647 | 1,091.07 | 1,097.24 | 1,086.25 | 1,095.63 | 00:00:00 | | 2009-12-01 | 2,147,483,647 | 1,098.89 | 1,112.28 | 1,098.89 | 1,108.86 | 00:00:00 | | 2009-12-02 | 2,147,483,647 | 1,109.03 | 1,115.58 | 1,105.29 | 1,109.24 | 00:00:00 | | 2009-12-03 | 2,147,483,647 | 1,110.59 | 1,117.28 | 1,098.74 | 1,099.92 | 00:00:00 | | 2009-12-04 | 2,147,483,647 | 1,100.43 | 1,119.13 | 1,096.52 | 1,105.98 | 00:00:00 | | 2009-12-07 | 2,147,483,647 | 1,105.52 | 1,110.72 | 1,100.83 | 1,103.25 | 00:00:00 | | 2009-12-08 | 2,147,483,647 | 1,103.04 | 1,103.04 | 1,088.61 | 1,091.94 | 00:00:00 | | 2009-12-09 | 2,147,483,647 | 1,091.07 | 1,097.04 | 1,085.89 | 1,095.95 | 00:00:00 | | 2009-12-10 | 2,147,483,647 | 1,098.69 | 1,106.25 | 1,098.69 | 1,102.35 | 00:00:00 | | 2009-12-11 | 2,147,483,647 | 1,103.96 | 1,108.50 | 1,101.34 | 1,106.41 | 00:00:00 | | 2009-12-14 | 2,147,483,647 | 1,107.84 | 1,114.76 | 1,107.84 | 1,114.11 | 00:00:00 | | 2009-12-15 | 2,147,483,647 | 1,114.11 | 1,114.11 | 1,105.35 | 1,107.93 | 00:00:00 | | 2009-12-16 | 2,147,483,647 | 1,108.61 | 1,116.21 | 1,107.96 | 1,109.18 | 00:00:00 | | 2009-12-17 | 2,147,483,647 | 1,106.36 | 1,106.36 | 1,095.88 | 1,096.08 | 00:00:00 | | 2009-12-18 | 2,147,483,647 | 1,097.86 | 1,103.74 | 1,093.88 | 1,102.47 | 00:00:00 | | 2009-12-21 | 2,147,483,647 | 1,105.31 | 1,117.68 | 1,105.31 | 1,114.05 | 00:00:00 | | 2009-12-22 | 2,147,483,647 | 1,114.51 | 1,120.27 | 1,114.51 | 1,118.02 | 00:00:00 | | 2009-12-23 | 2,147,483,647 | 1,118.84 | 1,121.58 | 1,116.00 | 1,120.59 | 00:00:00 | | 2009-12-24 | 1,267,710,000 | 1,121.08 | 1,126.48 | 1,121.08 | 1,126.48 | 00:00:00 | | 2009-12-28 | 2,147,483,647 | 1,127.53 | 1,130.38 | 1,123.51 | 1,127.78 | 00:00:00 | | 2009-12-29 | 2,147,483,647 | 1,128.55 | 1,130.38 | 1,126.08 | 1,126.20 | 00:00:00 | | 2009-12-30 | 2,147,483,647 | 1,125.53 | 1,126.42 | 1,121.94 | 1,126.42 | 00:00:00 | | 2009-12-31 | 2,076,990,000 | 1,126.60 | 1,127.64 | 1,114.81 | 1,115.10 | 00:00:00 | | 2010-01-04 | 2,147,483,647 | 1,116.56 | 1,133.87 | 1,116.56 | 1,132.99 | 00:00:00 | | 2010-01-05 | 2,147,483,647 | 1,132.66 | 1,136.63 | 1,129.66 | 1,136.52 | 00:00:00 | | 2010-01-06 | 2,147,483,647 | 1,135.71 | 1,139.19 | 1,133.95 | 1,137.14 | 00:00:00 | | 2010-01-07 | 2,147,483,647 | 1,136.27 | 1,142.46 | 1,131.32 | 1,141.69 | 00:00:00 | | 2010-01-08 | 2,147,483,647 | 1,140.52 | 1,145.39 | 1,136.22 | 1,144.98 | 00:00:00 | | 2010-01-11 | 2,147,483,647 | 1,145.96 | 1,149.74 | 1,142.02 | 1,146.98 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
