|
 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 2024-06-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-02-19 | 3,247,100,000 | 2,099.25 | 2,102.13 | 2,090.79 | 2,097.45 | 00:00:00 | | 2015-02-24 | 3,199,840,000 | 2,109.10 | 2,117.94 | 2,105.87 | 2,115.48 | 00:00:00 | | 2015-02-25 | 3,312,340,000 | 2,115.30 | 2,119.59 | 2,109.89 | 2,113.86 | 00:00:00 | | 2015-03-09 | 3,349,090,000 | 2,072.25 | 2,083.49 | 2,072.21 | 2,079.43 | 00:00:00 | | 2015-03-10 | 3,668,900,000 | 2,076.14 | 2,076.14 | 2,044.16 | 2,044.16 | 00:00:00 | | 2015-03-11 | 3,406,570,000 | 2,044.69 | 2,050.08 | 2,039.69 | 2,040.24 | 00:00:00 | | 2015-03-12 | 3,405,860,000 | 2,041.10 | 2,066.41 | 2,041.10 | 2,065.95 | 00:00:00 | | 2015-03-13 | 3,498,560,000 | 2,064.56 | 2,064.56 | 2,041.17 | 2,053.40 | 00:00:00 | | 2015-03-16 | 3,295,600,000 | 2,055.35 | 2,081.41 | 2,055.35 | 2,081.19 | 00:00:00 | | 2015-03-17 | 3,221,840,000 | 2,080.59 | 2,080.59 | 2,065.08 | 2,074.28 | 00:00:00 | | 2015-03-18 | 4,128,210,000 | 2,072.84 | 2,106.85 | 2,061.23 | 2,099.50 | 00:00:00 | | 2015-03-19 | 3,305,220,000 | 2,098.69 | 2,098.69 | 2,085.56 | 2,089.27 | 00:00:00 | | 2015-03-20 | 4,294,967,295 | 2,090.32 | 2,113.92 | 2,090.32 | 2,108.06 | 00:00:00 | | 2015-03-26 | 3,510,670,000 | 2,059.94 | 2,067.15 | 2,045.50 | 2,056.15 | 00:00:00 | | 2015-03-27 | 3,008,550,000 | 2,055.78 | 2,062.83 | 2,052.96 | 2,061.02 | 00:00:00 | | 2015-04-02 | 3,095,960,000 | 2,060.03 | 2,072.17 | 2,057.32 | 2,066.96 | 00:00:00 | | 2015-04-07 | 3,065,510,000 | 2,080.79 | 2,089.81 | 2,076.10 | 2,076.33 | 00:00:00 | | 2015-04-08 | 3,265,330,000 | 2,076.94 | 2,086.69 | 2,073.30 | 2,081.90 | 00:00:00 | | 2015-04-20 | 3,000,160,000 | 2,084.11 | 2,103.94 | 2,084.11 | 2,100.40 | 00:00:00 | | 2015-04-21 | 3,243,410,000 | 2,102.82 | 2,109.64 | 2,094.38 | 2,097.29 | 00:00:00 | | 2015-04-22 | 3,348,480,000 | 2,098.27 | 2,109.98 | 2,091.05 | 2,107.96 | 00:00:00 | | 2015-05-06 | 3,792,210,000 | 2,091.26 | 2,098.42 | 2,067.93 | 2,080.15 | 00:00:00 | | 2015-05-07 | 3,676,640,000 | 2,079.96 | 2,092.90 | 2,074.99 | 2,088.00 | 00:00:00 | | 2015-05-08 | 3,399,440,000 | 2,092.13 | 2,117.66 | 2,092.13 | 2,116.10 | 00:00:00 | | 2015-05-26 | 3,342,130,000 | 2,125.34 | 2,125.34 | 2,099.18 | 2,104.20 | 00:00:00 | | 2015-06-15 | 3,061,570,000 | 2,091.34 | 2,091.34 | 2,072.49 | 2,084.43 | 00:00:00 | | 2015-06-18 | 3,520,360,000 | 2,101.58 | 2,126.65 | 2,101.58 | 2,121.24 | 00:00:00 | | 2015-06-19 | 4,294,967,295 | 2,121.06 | 2,121.64 | 2,109.45 | 2,109.99 | 00:00:00 | | 2015-06-22 | 3,030,020,000 | 2,112.50 | 2,129.87 | 2,112.50 | 2,122.85 | 00:00:00 | | 2015-06-25 | 3,214,610,000 | 2,109.96 | 2,116.04 | 2,101.78 | 2,102.31 | 00:00:00 | | 2015-06-26 | 4,294,967,295 | 2,102.62 | 2,108.92 | 2,095.38 | 2,101.61 | 00:00:00 | | 2015-07-08 | 3,608,780,000 | 2,077.66 | 2,077.66 | 2,044.66 | 2,046.68 | 00:00:00 | | 2015-07-09 | 3,446,810,000 | 2,049.73 | 2,074.28 | 2,049.73 | 2,051.31 | 00:00:00 | | 2015-07-10 | 3,065,070,000 | 2,052.74 | 2,081.31 | 2,052.74 | 2,076.62 | 00:00:00 | | 2015-07-20 | 3,245,870,000 | 2,126.85 | 2,132.82 | 2,123.66 | 2,128.28 | 00:00:00 | | 2015-07-23 | 3,772,810,000 | 2,114.16 | 2,116.87 | 2,098.63 | 2,102.15 | 00:00:00 | | 2015-07-24 | 3,870,040,000 | 2,102.24 | 2,106.01 | 2,077.09 | 2,079.65 | 00:00:00 | | 2015-07-27 | 3,836,750,000 | 2,078.19 | 2,078.19 | 2,063.52 | 2,067.64 | 00:00:00 | | 2015-07-29 | 4,038,900,000 | 2,094.70 | 2,110.60 | 2,094.08 | 2,108.57 | 00:00:00 | | 2015-07-30 | 3,579,410,000 | 2,106.78 | 2,110.48 | 2,094.97 | 2,108.63 | 00:00:00 | | 2015-07-31 | 3,681,340,000 | 2,111.60 | 2,114.24 | 2,102.07 | 2,103.84 | 00:00:00 | | 2015-08-04 | 3,546,710,000 | 2,097.68 | 2,102.51 | 2,088.60 | 2,093.32 | 00:00:00 | | 2015-08-05 | 3,968,680,000 | 2,095.27 | 2,112.66 | 2,095.27 | 2,099.84 | 00:00:00 | | 2015-08-06 | 4,246,570,000 | 2,100.75 | 2,103.32 | 2,075.53 | 2,083.56 | 00:00:00 | | 2015-08-07 | 3,602,320,000 | 2,082.61 | 2,082.61 | 2,067.91 | 2,077.57 | 00:00:00 | | 2015-08-10 | 3,514,460,000 | 2,080.98 | 2,105.35 | 2,080.98 | 2,104.18 | 00:00:00 | | 2015-08-17 | 2,867,690,000 | 2,089.70 | 2,102.87 | 2,079.30 | 2,102.44 | 00:00:00 | | 2015-08-26 | 4,294,967,295 | 1,872.75 | 1,943.09 | 1,872.75 | 1,940.51 | 00:00:00 | | 2015-08-27 | 4,294,967,295 | 1,942.77 | 1,989.60 | 1,942.77 | 1,987.66 | 00:00:00 | | 2015-08-31 | 3,915,100,000 | 1,986.73 | 1,986.73 | 1,965.98 | 1,972.18 | 00:00:00 | | 2015-09-01 | 4,294,967,295 | 1,970.09 | 1,970.09 | 1,903.07 | 1,913.85 | 00:00:00 | | 2015-09-02 | 3,742,620,000 | 1,916.52 | 1,948.91 | 1,916.52 | 1,948.86 | 00:00:00 | | 2015-09-03 | 3,520,700,000 | 1,950.79 | 1,975.01 | 1,944.72 | 1,951.13 | 00:00:00 | | 2015-09-04 | 3,167,090,000 | 1,947.76 | 1,947.76 | 1,911.21 | 1,921.22 | 00:00:00 | | 2015-09-08 | 3,548,650,000 | 1,927.30 | 1,970.42 | 1,927.30 | 1,969.41 | 00:00:00 | | 2015-09-09 | 3,652,120,000 | 1,971.45 | 1,988.63 | 1,937.88 | 1,942.04 | 00:00:00 | | 2015-09-10 | 3,626,320,000 | 1,941.59 | 1,965.29 | 1,937.19 | 1,952.29 | 00:00:00 | | 2015-09-14 | 3,000,200,000 | 1,963.06 | 1,963.06 | 1,948.27 | 1,953.03 | 00:00:00 | | 2015-09-17 | 4,183,790,000 | 1,995.33 | 2,020.86 | 1,986.73 | 1,990.20 | 00:00:00 | | 2015-09-18 | 4,294,967,295 | 1,989.66 | 1,989.66 | 1,953.45 | 1,958.08 | 00:00:00 | | 2015-09-21 | 3,269,350,000 | 1,960.84 | 1,979.64 | 1,955.80 | 1,966.97 | 00:00:00 | | 2015-09-24 | 4,091,530,000 | 1,934.81 | 1,937.17 | 1,908.92 | 1,932.24 | 00:00:00 | | 2015-09-25 | 3,721,870,000 | 1,935.93 | 1,952.89 | 1,921.50 | 1,931.34 | 00:00:00 | | 2015-09-28 | 4,294,967,295 | 1,929.18 | 1,929.18 | 1,879.21 | 1,881.77 | 00:00:00 | | 2015-10-13 | 3,401,920,000 | 2,015.00 | 2,022.34 | 2,001.78 | 2,003.69 | 00:00:00 | | 2015-10-14 | 3,644,590,000 | 2,003.66 | 2,009.56 | 1,990.73 | 1,994.24 | 00:00:00 | | 2015-10-15 | 3,746,290,000 | 1,996.47 | 2,024.15 | 1,996.47 | 2,023.86 | 00:00:00 | | 2015-10-19 | 3,287,320,000 | 2,031.73 | 2,034.45 | 2,022.31 | 2,033.66 | 00:00:00 | | 2015-10-23 | 4,108,460,000 | 2,058.19 | 2,079.74 | 2,058.19 | 2,075.15 | 00:00:00 | | 2015-10-26 | 3,385,800,000 | 2,075.08 | 2,075.14 | 2,066.53 | 2,071.18 | 00:00:00 | | 2015-10-27 | 4,216,880,000 | 2,068.75 | 2,070.37 | 2,058.84 | 2,065.89 | 00:00:00 | | 2015-10-28 | 4,294,967,295 | 2,066.48 | 2,090.35 | 2,063.11 | 2,090.35 | 00:00:00 | | 2015-10-29 | 4,008,940,000 | 2,088.35 | 2,092.52 | 2,082.63 | 2,089.41 | 00:00:00 | | 2015-10-30 | 4,256,200,000 | 2,090.00 | 2,094.32 | 2,079.34 | 2,079.36 | 00:00:00 | | 2015-11-10 | 3,821,440,000 | 2,077.19 | 2,083.67 | 2,069.91 | 2,081.72 | 00:00:00 | | 2015-11-11 | 3,692,410,000 | 2,083.41 | 2,086.94 | 2,074.85 | 2,075.00 | 00:00:00 | | 2015-11-12 | 4,016,370,000 | 2,072.29 | 2,072.29 | 2,045.66 | 2,045.97 | 00:00:00 | | 2015-11-13 | 4,278,750,000 | 2,044.64 | 2,044.64 | 2,022.02 | 2,023.04 | 00:00:00 | | 2015-11-17 | 4,294,967,295 | 2,053.67 | 2,066.69 | 2,045.90 | 2,050.44 | 00:00:00 | | 2015-11-18 | 3,926,390,000 | 2,051.99 | 2,085.31 | 2,051.99 | 2,083.58 | 00:00:00 | | 2015-11-19 | 3,628,110,000 | 2,083.70 | 2,086.74 | 2,078.76 | 2,081.24 | 00:00:00 | | 2015-11-20 | 3,929,600,000 | 2,082.82 | 2,097.06 | 2,082.82 | 2,089.17 | 00:00:00 | | 2015-11-25 | 2,852,940,000 | 2,089.30 | 2,093.00 | 2,086.30 | 2,088.87 | 00:00:00 | | 2015-11-30 | 4,245,030,000 | 2,090.95 | 2,093.81 | 2,080.41 | 2,080.41 | 00:00:00 | | 2015-12-03 | 4,294,967,295 | 2,080.71 | 2,085.00 | 2,042.35 | 2,049.62 | 00:00:00 | | 2015-12-04 | 4,214,910,000 | 2,051.24 | 2,093.84 | 2,051.24 | 2,091.69 | 00:00:00 | | 2015-12-10 | 3,715,150,000 | 2,047.93 | 2,067.65 | 2,045.67 | 2,052.23 | 00:00:00 | | 2015-12-11 | 4,294,967,295 | 2,047.27 | 2,047.27 | 2,008.80 | 2,012.37 | 00:00:00 | | 2015-12-15 | 4,294,967,295 | 2,025.55 | 2,053.87 | 2,025.55 | 2,043.41 | 00:00:00 | | 2015-12-16 | 4,294,967,295 | 2,046.50 | 2,076.72 | 2,042.43 | 2,073.07 | 00:00:00 | | 2015-12-21 | 3,760,280,000 | 2,010.27 | 2,022.90 | 2,005.93 | 2,021.15 | 00:00:00 | | 2015-12-22 | 3,520,860,000 | 2,023.15 | 2,042.74 | 2,020.49 | 2,038.97 | 00:00:00 | | 2015-12-23 | 3,484,090,000 | 2,042.20 | 2,064.73 | 2,042.20 | 2,064.29 | 00:00:00 | | 2016-01-04 | 4,294,967,295 | 2,038.20 | 2,038.20 | 1,989.68 | 2,012.66 | 00:00:00 | | 2016-01-05 | 3,706,620,000 | 2,013.78 | 2,021.94 | 2,004.17 | 2,016.71 | 00:00:00 | | 2016-01-06 | 4,294,967,295 | 2,011.71 | 2,011.71 | 1,979.05 | 1,990.26 | 00:00:00 | | 2016-01-11 | 4,294,967,295 | 1,926.12 | 1,935.65 | 1,901.10 | 1,923.67 | 00:00:00 | | 2016-01-12 | 4,294,967,295 | 1,927.83 | 1,947.38 | 1,914.35 | 1,938.68 | 00:00:00 | | 2016-01-13 | 4,294,967,295 | 1,940.34 | 1,950.33 | 1,886.41 | 1,890.28 | 00:00:00 | | 2016-01-22 | 4,294,967,295 | 1,877.40 | 1,908.85 | 1,877.40 | 1,906.90 | 00:00:00 | | 2016-02-01 | 4,294,967,295 | 1,936.94 | 1,947.20 | 1,920.30 | 1,939.38 | 00:00:00 | | 2016-02-02 | 4,294,967,295 | 1,935.26 | 1,935.26 | 1,897.29 | 1,903.03 | 00:00:00 | | 2016-02-05 | 4,294,967,295 | 1,913.07 | 1,913.07 | 1,872.65 | 1,880.05 | 00:00:00 | | 2016-02-09 | 4,294,967,295 | 1,848.46 | 1,868.25 | 1,834.94 | 1,852.21 | 00:00:00 | | 2016-02-10 | 4,294,967,295 | 1,857.10 | 1,881.60 | 1,850.32 | 1,851.86 | 00:00:00 | | 2016-02-22 | 4,054,710,000 | 1,924.44 | 1,946.70 | 1,924.44 | 1,945.50 | 00:00:00 | | 2016-02-25 | 4,118,210,000 | 1,931.87 | 1,951.83 | 1,925.41 | 1,951.70 | 00:00:00 | | 2016-02-26 | 4,294,967,295 | 1,954.95 | 1,962.96 | 1,945.78 | 1,948.05 | 00:00:00 | | 2016-03-03 | 4,294,967,295 | 1,985.60 | 1,993.69 | 1,977.37 | 1,993.40 | 00:00:00 | | 2016-03-04 | 4,294,967,295 | 1,994.01 | 2,009.13 | 1,986.77 | 1,999.99 | 00:00:00 | | 2016-03-14 | 3,487,850,000 | 2,019.27 | 2,024.57 | 2,012.05 | 2,019.64 | 00:00:00 | | 2016-03-15 | 3,560,280,000 | 2,015.27 | 2,015.94 | 2,005.23 | 2,015.93 | 00:00:00 | | 2016-03-16 | 4,057,020,000 | 2,014.24 | 2,032.02 | 2,010.04 | 2,027.22 | 00:00:00 | | 2016-03-21 | 3,376,600,000 | 2,047.88 | 2,053.91 | 2,043.14 | 2,051.60 | 00:00:00 | | 2016-03-24 | 3,407,720,000 | 2,032.48 | 2,036.04 | 2,022.49 | 2,035.94 | 00:00:00 | | 2016-03-28 | 2,809,090,000 | 2,037.89 | 2,042.67 | 2,031.96 | 2,037.05 | 00:00:00 | | 2016-03-29 | 3,822,330,000 | 2,035.75 | 2,055.91 | 2,028.31 | 2,055.01 | 00:00:00 | | 2016-04-01 | 3,749,990,000 | 2,056.62 | 2,075.07 | 2,043.98 | 2,072.78 | 00:00:00 | | 2016-04-04 | 3,485,710,000 | 2,073.19 | 2,074.02 | 2,062.57 | 2,066.13 | 00:00:00 | | 2016-04-12 | 4,239,740,000 | 2,043.72 | 2,065.05 | 2,039.74 | 2,061.72 | 00:00:00 | | 2016-05-05 | 4,008,530,000 | 2,052.95 | 2,060.23 | 2,045.77 | 2,050.63 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
