|
 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 | | 2000-12-13 | 1,195,100,000 | 1,371.18 | 1,385.82 | 1,358.48 | 1,359.99 | 00:00:00 | | 2000-12-14 | 1,061,300,000 | 1,359.99 | 1,359.99 | 1,340.48 | 1,340.93 | 00:00:00 | | 2000-12-15 | 1,561,100,000 | 1,340.93 | 1,340.93 | 1,305.38 | 1,312.15 | 00:00:00 | | 2000-12-18 | 1,189,900,000 | 1,312.15 | 1,332.32 | 1,312.15 | 1,322.74 | 00:00:00 | | 2000-12-19 | 1,324,900,000 | 1,322.96 | 1,346.44 | 1,305.20 | 1,305.60 | 00:00:00 | | 2000-12-20 | 1,421,600,000 | 1,305.60 | 1,305.60 | 1,261.16 | 1,264.74 | 00:00:00 | | 2000-12-21 | 1,449,900,000 | 1,264.74 | 1,285.31 | 1,254.07 | 1,274.86 | 00:00:00 | | 2000-12-22 | 1,087,100,000 | 1,274.86 | 1,305.97 | 1,274.86 | 1,305.95 | 00:00:00 | | 2000-12-26 | 806,500,000 | 1,305.97 | 1,315.94 | 1,301.64 | 1,315.19 | 00:00:00 | | 2000-12-27 | 1,092,700,000 | 1,315.19 | 1,332.03 | 1,310.96 | 1,328.92 | 00:00:00 | | 2000-12-28 | 1,015,300,000 | 1,328.92 | 1,335.93 | 1,325.78 | 1,334.22 | 00:00:00 | | 2000-12-29 | 1,035,500,000 | 1,334.22 | 1,340.10 | 1,317.51 | 1,320.28 | 00:00:00 | | 2001-01-02 | 1,129,400,000 | 1,320.28 | 1,320.28 | 1,276.05 | 1,283.27 | 00:00:00 | | 2001-01-03 | 1,880,700,000 | 1,283.27 | 1,347.76 | 1,274.62 | 1,347.56 | 00:00:00 | | 2001-01-04 | 2,131,000,000 | 1,347.56 | 1,350.24 | 1,329.14 | 1,333.34 | 00:00:00 | | 2001-01-05 | 1,430,800,000 | 1,333.34 | 1,334.77 | 1,294.95 | 1,298.35 | 00:00:00 | | 2001-01-08 | 1,115,500,000 | 1,298.35 | 1,298.35 | 1,276.29 | 1,295.86 | 00:00:00 | | 2001-01-09 | 1,191,300,000 | 1,295.86 | 1,311.72 | 1,295.14 | 1,300.80 | 00:00:00 | | 2001-01-10 | 1,296,500,000 | 1,300.80 | 1,313.76 | 1,287.28 | 1,313.27 | 00:00:00 | | 2001-01-11 | 1,411,200,000 | 1,313.27 | 1,332.19 | 1,309.72 | 1,326.82 | 00:00:00 | | 2001-01-12 | 1,276,000,000 | 1,326.82 | 1,333.21 | 1,311.59 | 1,318.55 | 00:00:00 | | 2001-01-16 | 1,205,700,000 | 1,318.32 | 1,327.81 | 1,313.33 | 1,326.65 | 00:00:00 | | 2001-01-17 | 1,349,100,000 | 1,326.65 | 1,346.92 | 1,325.41 | 1,329.47 | 00:00:00 | | 2001-01-18 | 1,445,000,000 | 1,329.89 | 1,352.71 | 1,327.41 | 1,347.97 | 00:00:00 | | 2001-01-19 | 1,407,800,000 | 1,347.97 | 1,354.55 | 1,336.74 | 1,342.54 | 00:00:00 | | 2001-01-22 | 1,164,000,000 | 1,342.54 | 1,353.62 | 1,333.84 | 1,342.90 | 00:00:00 | | 2001-01-23 | 1,232,600,000 | 1,342.90 | 1,362.90 | 1,339.63 | 1,360.40 | 00:00:00 | | 2001-01-24 | 1,309,000,000 | 1,360.40 | 1,369.75 | 1,357.28 | 1,364.30 | 00:00:00 | | 2001-01-25 | 1,258,000,000 | 1,364.30 | 1,367.35 | 1,354.63 | 1,357.51 | 00:00:00 | | 2001-01-26 | 1,098,000,000 | 1,357.51 | 1,357.51 | 1,342.75 | 1,354.95 | 00:00:00 | | 2001-01-29 | 1,053,100,000 | 1,354.92 | 1,365.54 | 1,350.36 | 1,364.17 | 00:00:00 | | 2001-01-30 | 1,149,800,000 | 1,364.17 | 1,375.68 | 1,356.20 | 1,373.73 | 00:00:00 | | 2001-01-31 | 1,295,300,000 | 1,373.73 | 1,383.37 | 1,364.66 | 1,366.01 | 00:00:00 | | 2001-02-01 | 1,118,800,000 | 1,366.01 | 1,373.50 | 1,359.34 | 1,373.47 | 00:00:00 | | 2001-02-02 | 1,048,400,000 | 1,373.47 | 1,376.38 | 1,348.72 | 1,349.47 | 00:00:00 | | 2001-02-05 | 1,013,000,000 | 1,349.47 | 1,354.56 | 1,344.48 | 1,354.31 | 00:00:00 | | 2001-02-06 | 1,059,600,000 | 1,354.31 | 1,363.55 | 1,350.04 | 1,352.26 | 00:00:00 | | 2001-02-07 | 1,158,300,000 | 1,352.26 | 1,352.26 | 1,334.26 | 1,340.89 | 00:00:00 | | 2001-02-08 | 1,107,200,000 | 1,341.10 | 1,350.32 | 1,332.42 | 1,332.53 | 00:00:00 | | 2001-02-09 | 1,075,500,000 | 1,332.53 | 1,332.53 | 1,309.98 | 1,314.76 | 00:00:00 | | 2001-02-12 | 1,039,100,000 | 1,314.76 | 1,330.96 | 1,313.64 | 1,330.31 | 00:00:00 | | 2001-02-13 | 1,075,200,000 | 1,330.31 | 1,336.62 | 1,317.51 | 1,318.80 | 00:00:00 | | 2001-02-14 | 1,150,300,000 | 1,318.80 | 1,320.73 | 1,304.72 | 1,315.92 | 00:00:00 | | 2001-02-15 | 1,153,700,000 | 1,315.92 | 1,331.29 | 1,315.92 | 1,326.61 | 00:00:00 | | 2001-02-16 | 1,257,200,000 | 1,326.61 | 1,326.61 | 1,293.18 | 1,301.53 | 00:00:00 | | 2001-02-20 | 1,112,200,000 | 1,301.53 | 1,307.16 | 1,278.44 | 1,278.94 | 00:00:00 | | 2001-02-21 | 1,208,500,000 | 1,278.94 | 1,282.97 | 1,253.16 | 1,255.27 | 00:00:00 | | 2001-02-22 | 1,365,900,000 | 1,255.27 | 1,259.94 | 1,228.33 | 1,252.82 | 00:00:00 | | 2001-02-23 | 1,231,300,000 | 1,252.82 | 1,252.82 | 1,215.44 | 1,245.86 | 00:00:00 | | 2001-02-26 | 1,130,800,000 | 1,245.86 | 1,267.69 | 1,241.71 | 1,267.65 | 00:00:00 | | 2001-02-27 | 1,114,100,000 | 1,267.65 | 1,272.76 | 1,252.26 | 1,257.94 | 00:00:00 | | 2001-02-28 | 1,225,300,000 | 1,257.94 | 1,263.47 | 1,229.65 | 1,239.94 | 00:00:00 | | 2001-03-01 | 1,294,900,000 | 1,239.94 | 1,241.36 | 1,214.50 | 1,241.23 | 00:00:00 | | 2001-03-02 | 1,294,000,000 | 1,241.23 | 1,251.01 | 1,219.74 | 1,234.18 | 00:00:00 | | 2001-03-05 | 929,200,000 | 1,234.18 | 1,242.55 | 1,234.04 | 1,241.41 | 00:00:00 | | 2001-03-06 | 1,091,800,000 | 1,241.41 | 1,267.42 | 1,241.41 | 1,253.80 | 00:00:00 | | 2001-03-07 | 1,132,200,000 | 1,253.80 | 1,263.86 | 1,253.80 | 1,261.89 | 00:00:00 | | 2001-03-08 | 1,114,100,000 | 1,261.89 | 1,266.50 | 1,257.60 | 1,264.74 | 00:00:00 | | 2001-03-09 | 1,085,900,000 | 1,264.74 | 1,264.74 | 1,228.42 | 1,233.42 | 00:00:00 | | 2001-03-12 | 1,229,000,000 | 1,233.42 | 1,233.42 | 1,176.78 | 1,180.16 | 00:00:00 | | 2001-03-13 | 1,360,900,000 | 1,180.16 | 1,197.83 | 1,171.50 | 1,197.66 | 00:00:00 | | 2001-03-14 | 1,397,400,000 | 1,197.66 | 1,197.66 | 1,155.35 | 1,166.71 | 00:00:00 | | 2001-03-15 | 1,259,500,000 | 1,166.71 | 1,182.04 | 1,166.71 | 1,173.56 | 00:00:00 | | 2001-03-16 | 1,543,560,000 | 1,173.56 | 1,173.56 | 1,148.64 | 1,150.53 | 00:00:00 | | 2001-03-19 | 1,126,200,000 | 1,150.53 | 1,173.50 | 1,147.18 | 1,170.81 | 00:00:00 | | 2001-03-20 | 1,235,900,000 | 1,170.81 | 1,180.56 | 1,142.19 | 1,142.62 | 00:00:00 | | 2001-03-21 | 1,346,300,000 | 1,142.62 | 1,149.39 | 1,118.74 | 1,122.14 | 00:00:00 | | 2001-03-22 | 1,723,950,000 | 1,122.14 | 1,124.27 | 1,081.19 | 1,117.58 | 00:00:00 | | 2001-03-23 | 1,364,900,000 | 1,117.58 | 1,141.83 | 1,117.58 | 1,139.83 | 00:00:00 | | 2001-03-26 | 1,114,000,000 | 1,139.83 | 1,160.02 | 1,139.83 | 1,152.69 | 00:00:00 | | 2001-03-27 | 1,314,200,000 | 1,152.69 | 1,183.35 | 1,150.96 | 1,182.17 | 00:00:00 | | 2001-03-28 | 1,333,400,000 | 1,182.17 | 1,182.17 | 1,147.83 | 1,153.29 | 00:00:00 | | 2001-03-29 | 1,234,500,000 | 1,153.29 | 1,161.69 | 1,136.26 | 1,147.95 | 00:00:00 | | 2001-03-30 | 1,280,800,000 | 1,147.95 | 1,162.80 | 1,143.83 | 1,160.33 | 00:00:00 | | 2001-04-02 | 1,254,900,000 | 1,160.33 | 1,169.51 | 1,137.51 | 1,145.87 | 00:00:00 | | 2001-04-03 | 1,386,100,000 | 1,145.87 | 1,145.87 | 1,100.19 | 1,106.46 | 00:00:00 | | 2001-04-04 | 1,425,590,000 | 1,106.46 | 1,117.50 | 1,091.99 | 1,103.25 | 00:00:00 | | 2001-04-05 | 1,368,000,000 | 1,103.25 | 1,151.47 | 1,103.25 | 1,151.44 | 00:00:00 | | 2001-04-06 | 1,266,800,000 | 1,151.44 | 1,151.44 | 1,119.29 | 1,128.43 | 00:00:00 | | 2001-04-09 | 1,062,800,000 | 1,128.43 | 1,146.13 | 1,126.38 | 1,137.59 | 00:00:00 | | 2001-04-10 | 1,349,600,000 | 1,137.59 | 1,173.92 | 1,137.59 | 1,168.38 | 00:00:00 | | 2001-04-11 | 1,290,300,000 | 1,168.38 | 1,182.24 | 1,160.26 | 1,165.89 | 00:00:00 | | 2001-04-12 | 1,102,000,000 | 1,165.89 | 1,183.51 | 1,157.73 | 1,183.50 | 00:00:00 | | 2001-04-16 | 913,900,000 | 1,183.50 | 1,184.64 | 1,167.38 | 1,179.68 | 00:00:00 | | 2001-04-17 | 1,109,600,000 | 1,179.68 | 1,192.25 | 1,168.90 | 1,191.81 | 00:00:00 | | 2001-04-18 | 1,918,900,000 | 1,191.81 | 1,248.42 | 1,191.81 | 1,238.16 | 00:00:00 | | 2001-04-19 | 1,486,800,000 | 1,238.16 | 1,253.71 | 1,233.39 | 1,253.69 | 00:00:00 | | 2001-04-20 | 1,338,700,000 | 1,253.70 | 1,253.70 | 1,234.41 | 1,242.98 | 00:00:00 | | 2001-04-23 | 1,012,600,000 | 1,242.98 | 1,242.98 | 1,217.47 | 1,224.36 | 00:00:00 | | 2001-04-24 | 1,216,500,000 | 1,224.36 | 1,233.54 | 1,208.89 | 1,209.47 | 00:00:00 | | 2001-04-25 | 1,203,600,000 | 1,209.47 | 1,232.36 | 1,207.38 | 1,228.75 | 00:00:00 | | 2001-04-26 | 1,345,200,000 | 1,228.75 | 1,248.30 | 1,228.75 | 1,234.52 | 00:00:00 | | 2001-04-27 | 1,091,300,000 | 1,234.52 | 1,253.07 | 1,234.52 | 1,253.05 | 00:00:00 | | 2001-04-30 | 1,266,800,000 | 1,253.05 | 1,269.30 | 1,243.99 | 1,249.46 | 00:00:00 | | 2001-05-01 | 1,181,300,000 | 1,249.46 | 1,266.47 | 1,243.55 | 1,266.44 | 00:00:00 | | 2001-05-02 | 1,342,200,000 | 1,266.44 | 1,272.93 | 1,257.70 | 1,267.43 | 00:00:00 | | 2001-05-03 | 1,137,900,000 | 1,267.43 | 1,267.43 | 1,239.88 | 1,248.58 | 00:00:00 | | 2001-05-04 | 1,082,100,000 | 1,248.58 | 1,267.51 | 1,232.00 | 1,266.61 | 00:00:00 | | 2001-05-07 | 949,000,000 | 1,266.61 | 1,270.00 | 1,259.19 | 1,263.51 | 00:00:00 | | 2001-05-08 | 1,006,300,000 | 1,266.71 | 1,267.01 | 1,253.00 | 1,261.20 | 00:00:00 | | 2001-05-09 | 1,132,400,000 | 1,261.20 | 1,261.65 | 1,247.83 | 1,255.54 | 00:00:00 | | 2001-05-10 | 1,056,700,000 | 1,255.54 | 1,268.14 | 1,254.56 | 1,255.18 | 00:00:00 | | 2001-05-11 | 906,200,000 | 1,255.18 | 1,259.84 | 1,240.79 | 1,245.67 | 00:00:00 | | 2001-05-14 | 858,200,000 | 1,245.67 | 1,249.68 | 1,241.02 | 1,248.92 | 00:00:00 | | 2001-05-15 | 1,071,800,000 | 1,248.92 | 1,257.45 | 1,245.36 | 1,249.44 | 00:00:00 | | 2001-05-16 | 1,405,300,000 | 1,249.44 | 1,286.39 | 1,243.02 | 1,284.99 | 00:00:00 | | 2001-05-17 | 1,355,600,000 | 1,284.99 | 1,296.48 | 1,282.65 | 1,288.49 | 00:00:00 | | 2001-05-18 | 1,130,800,000 | 1,288.49 | 1,292.06 | 1,281.15 | 1,291.96 | 00:00:00 | | 2001-05-21 | 1,174,900,000 | 1,291.96 | 1,312.95 | 1,287.87 | 1,312.83 | 00:00:00 | | 2001-05-22 | 1,260,400,000 | 1,312.83 | 1,315.93 | 1,306.89 | 1,309.38 | 00:00:00 | | 2001-05-23 | 1,134,800,000 | 1,309.38 | 1,309.38 | 1,288.70 | 1,289.05 | 00:00:00 | | 2001-05-24 | 1,100,700,000 | 1,289.05 | 1,295.04 | 1,281.22 | 1,293.17 | 00:00:00 | | 2001-05-25 | 828,100,000 | 1,293.17 | 1,293.17 | 1,276.42 | 1,277.89 | 00:00:00 | | 2001-05-29 | 1,026,000,000 | 1,277.89 | 1,278.42 | 1,265.41 | 1,267.93 | 00:00:00 | | 2001-05-30 | 1,158,600,000 | 1,267.93 | 1,267.93 | 1,245.96 | 1,248.08 | 00:00:00 | | 2001-05-31 | 1,226,600,000 | 1,248.08 | 1,261.91 | 1,248.07 | 1,255.82 | 00:00:00 | | 2001-06-01 | 1,015,000,000 | 1,255.82 | 1,265.34 | 1,246.88 | 1,260.67 | 00:00:00 | | 2001-06-04 | 836,500,000 | 1,260.67 | 1,267.17 | 1,256.36 | 1,267.11 | 00:00:00 | | 2001-06-05 | 1,116,800,000 | 1,267.11 | 1,286.62 | 1,267.11 | 1,283.57 | 00:00:00 | | 2001-06-06 | 1,061,900,000 | 1,283.57 | 1,283.85 | 1,269.01 | 1,270.03 | 00:00:00 | | 2001-06-07 | 1,089,600,000 | 1,270.03 | 1,277.08 | 1,265.08 | 1,276.96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
