|
 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 | | 2001-06-07 | 1,089,600,000 | 1,270.03 | 1,277.08 | 1,265.08 | 1,276.96 | 00:00:00 | | 2001-06-08 | 726,200,000 | 1,276.96 | 1,277.11 | 1,259.99 | 1,264.96 | 00:00:00 | | 2001-06-11 | 870,100,000 | 1,264.96 | 1,264.96 | 1,249.23 | 1,254.39 | 00:00:00 | | 2001-06-12 | 1,136,500,000 | 1,254.39 | 1,261.00 | 1,235.75 | 1,255.85 | 00:00:00 | | 2001-06-13 | 1,063,600,000 | 1,255.85 | 1,259.75 | 1,241.59 | 1,241.60 | 00:00:00 | | 2001-06-14 | 1,242,900,000 | 1,241.60 | 1,241.60 | 1,218.90 | 1,219.87 | 00:00:00 | | 2001-06-15 | 1,635,550,000 | 1,219.87 | 1,221.50 | 1,203.03 | 1,214.36 | 00:00:00 | | 2001-06-18 | 1,111,600,000 | 1,214.36 | 1,221.23 | 1,208.33 | 1,208.43 | 00:00:00 | | 2001-06-19 | 1,184,900,000 | 1,208.43 | 1,226.11 | 1,207.71 | 1,212.58 | 00:00:00 | | 2001-06-20 | 1,350,100,000 | 1,212.58 | 1,225.61 | 1,210.07 | 1,223.14 | 00:00:00 | | 2001-06-21 | 1,546,820,000 | 1,223.14 | 1,240.24 | 1,220.25 | 1,237.04 | 00:00:00 | | 2001-06-22 | 1,189,200,000 | 1,237.04 | 1,237.73 | 1,221.41 | 1,225.35 | 00:00:00 | | 2001-06-25 | 1,050,100,000 | 1,225.35 | 1,231.50 | 1,213.60 | 1,218.60 | 00:00:00 | | 2001-06-26 | 1,198,900,000 | 1,218.60 | 1,220.70 | 1,204.64 | 1,216.76 | 00:00:00 | | 2001-06-27 | 1,162,100,000 | 1,216.76 | 1,219.92 | 1,207.29 | 1,211.07 | 00:00:00 | | 2001-06-28 | 1,327,300,000 | 1,211.07 | 1,234.44 | 1,211.07 | 1,226.20 | 00:00:00 | | 2001-06-29 | 1,832,360,000 | 1,226.20 | 1,237.29 | 1,221.14 | 1,224.38 | 00:00:00 | | 2001-07-02 | 1,128,300,000 | 1,224.42 | 1,239.78 | 1,224.03 | 1,236.72 | 00:00:00 | | 2001-07-03 | 622,110,000 | 1,236.71 | 1,236.71 | 1,229.43 | 1,234.45 | 00:00:00 | | 2001-07-05 | 934,900,000 | 1,234.45 | 1,234.45 | 1,219.15 | 1,219.24 | 00:00:00 | | 2001-07-06 | 1,056,700,000 | 1,219.24 | 1,219.24 | 1,188.74 | 1,190.59 | 00:00:00 | | 2001-07-09 | 1,045,700,000 | 1,190.59 | 1,201.76 | 1,189.75 | 1,198.78 | 00:00:00 | | 2001-07-10 | 1,263,800,000 | 1,198.78 | 1,203.43 | 1,179.93 | 1,181.52 | 00:00:00 | | 2001-07-11 | 1,384,100,000 | 1,181.52 | 1,184.93 | 1,168.46 | 1,180.18 | 00:00:00 | | 2001-07-12 | 1,394,000,000 | 1,180.18 | 1,210.25 | 1,180.18 | 1,208.14 | 00:00:00 | | 2001-07-13 | 1,121,700,000 | 1,208.14 | 1,218.54 | 1,203.61 | 1,215.68 | 00:00:00 | | 2001-07-16 | 1,039,800,000 | 1,215.68 | 1,219.63 | 1,200.05 | 1,202.45 | 00:00:00 | | 2001-07-17 | 1,238,100,000 | 1,202.45 | 1,215.36 | 1,196.14 | 1,214.44 | 00:00:00 | | 2001-07-18 | 1,316,300,000 | 1,214.44 | 1,214.44 | 1,198.33 | 1,207.71 | 00:00:00 | | 2001-07-19 | 1,343,500,000 | 1,207.71 | 1,225.04 | 1,205.80 | 1,215.02 | 00:00:00 | | 2001-07-20 | 1,170,900,000 | 1,215.02 | 1,215.69 | 1,207.04 | 1,210.85 | 00:00:00 | | 2001-07-23 | 986,900,000 | 1,210.85 | 1,215.22 | 1,190.50 | 1,191.03 | 00:00:00 | | 2001-07-24 | 1,198,700,000 | 1,191.03 | 1,191.03 | 1,165.54 | 1,171.65 | 00:00:00 | | 2001-07-25 | 1,280,700,000 | 1,171.65 | 1,190.52 | 1,171.28 | 1,190.49 | 00:00:00 | | 2001-07-26 | 1,213,900,000 | 1,190.49 | 1,204.18 | 1,182.65 | 1,202.93 | 00:00:00 | | 2001-07-27 | 1,015,300,000 | 1,202.93 | 1,209.26 | 1,195.99 | 1,205.82 | 00:00:00 | | 2001-07-30 | 909,100,000 | 1,205.82 | 1,209.05 | 1,200.41 | 1,204.52 | 00:00:00 | | 2001-07-31 | 1,129,200,000 | 1,204.52 | 1,222.74 | 1,204.52 | 1,211.23 | 00:00:00 | | 2001-08-01 | 1,340,300,000 | 1,211.23 | 1,223.04 | 1,211.23 | 1,215.93 | 00:00:00 | | 2001-08-02 | 1,218,300,000 | 1,215.93 | 1,226.27 | 1,215.31 | 1,220.75 | 00:00:00 | | 2001-08-03 | 939,900,000 | 1,220.75 | 1,220.75 | 1,205.31 | 1,214.35 | 00:00:00 | | 2001-08-06 | 811,700,000 | 1,214.35 | 1,214.35 | 1,197.35 | 1,200.48 | 00:00:00 | | 2001-08-07 | 1,012,000,000 | 1,200.47 | 1,207.56 | 1,195.64 | 1,204.40 | 00:00:00 | | 2001-08-08 | 1,124,600,000 | 1,204.40 | 1,206.79 | 1,181.27 | 1,183.53 | 00:00:00 | | 2001-08-09 | 1,104,200,000 | 1,183.53 | 1,184.71 | 1,174.68 | 1,183.43 | 00:00:00 | | 2001-08-10 | 960,900,000 | 1,183.43 | 1,193.33 | 1,169.55 | 1,190.16 | 00:00:00 | | 2001-08-13 | 837,600,000 | 1,190.16 | 1,193.82 | 1,185.12 | 1,191.29 | 00:00:00 | | 2001-08-14 | 964,600,000 | 1,191.29 | 1,198.79 | 1,184.26 | 1,186.73 | 00:00:00 | | 2001-08-15 | 1,065,600,000 | 1,186.73 | 1,191.21 | 1,177.61 | 1,178.02 | 00:00:00 | | 2001-08-16 | 1,055,400,000 | 1,178.02 | 1,181.80 | 1,166.08 | 1,181.66 | 00:00:00 | | 2001-08-17 | 974,300,000 | 1,181.66 | 1,181.66 | 1,156.07 | 1,161.97 | 00:00:00 | | 2001-08-20 | 897,100,000 | 1,161.97 | 1,171.41 | 1,160.94 | 1,171.41 | 00:00:00 | | 2001-08-21 | 1,041,600,000 | 1,171.41 | 1,179.85 | 1,156.56 | 1,157.26 | 00:00:00 | | 2001-08-22 | 1,110,800,000 | 1,157.26 | 1,168.56 | 1,153.34 | 1,165.31 | 00:00:00 | | 2001-08-23 | 986,200,000 | 1,165.31 | 1,169.86 | 1,160.96 | 1,162.09 | 00:00:00 | | 2001-08-24 | 1,043,600,000 | 1,162.09 | 1,185.15 | 1,162.09 | 1,184.93 | 00:00:00 | | 2001-08-27 | 842,600,000 | 1,184.93 | 1,186.85 | 1,178.07 | 1,179.21 | 00:00:00 | | 2001-08-28 | 987,100,000 | 1,179.21 | 1,179.66 | 1,161.17 | 1,161.51 | 00:00:00 | | 2001-08-29 | 963,700,000 | 1,161.51 | 1,166.97 | 1,147.38 | 1,148.56 | 00:00:00 | | 2001-08-30 | 1,157,000,000 | 1,148.60 | 1,151.75 | 1,124.87 | 1,129.03 | 00:00:00 | | 2001-08-31 | 920,100,000 | 1,129.03 | 1,141.83 | 1,126.38 | 1,133.58 | 00:00:00 | | 2001-09-04 | 1,178,300,000 | 1,133.58 | 1,155.40 | 1,129.06 | 1,132.94 | 00:00:00 | | 2001-09-05 | 1,384,500,000 | 1,132.94 | 1,135.52 | 1,114.86 | 1,131.74 | 00:00:00 | | 2001-09-06 | 1,359,700,000 | 1,131.74 | 1,131.74 | 1,105.83 | 1,106.40 | 00:00:00 | | 2001-09-07 | 1,424,300,000 | 1,106.40 | 1,106.40 | 1,082.12 | 1,085.78 | 00:00:00 | | 2001-09-10 | 1,276,600,000 | 1,085.78 | 1,096.94 | 1,073.15 | 1,092.54 | 00:00:00 | | 2001-09-17 | 2,147,483,647 | 1,092.54 | 1,092.54 | 1,037.46 | 1,038.77 | 00:00:00 | | 2001-09-18 | 1,650,410,000 | 1,038.77 | 1,046.42 | 1,029.25 | 1,032.74 | 00:00:00 | | 2001-09-19 | 2,120,550,000 | 1,032.74 | 1,038.91 | 984.62 | 1,016.10 | 00:00:00 | | 2001-09-20 | 2,004,800,000 | 1,016.10 | 1,016.10 | 984.49 | 984.54 | 00:00:00 | | 2001-09-21 | 2,147,483,647 | 984.54 | 984.54 | 944.75 | 965.80 | 00:00:00 | | 2001-09-24 | 1,746,600,000 | 965.80 | 1,008.44 | 965.80 | 1,003.45 | 00:00:00 | | 2001-09-25 | 1,613,800,000 | 1,003.45 | 1,017.14 | 998.33 | 1,012.27 | 00:00:00 | | 2001-09-26 | 1,519,100,000 | 1,012.27 | 1,020.29 | 1,002.62 | 1,007.04 | 00:00:00 | | 2001-09-27 | 1,467,000,000 | 1,007.04 | 1,018.92 | 998.24 | 1,018.61 | 00:00:00 | | 2001-09-28 | 1,631,500,000 | 1,018.61 | 1,040.94 | 1,018.61 | 1,040.94 | 00:00:00 | | 2001-10-01 | 1,175,600,000 | 1,040.94 | 1,040.94 | 1,026.76 | 1,038.55 | 00:00:00 | | 2001-10-02 | 1,289,800,000 | 1,038.55 | 1,051.33 | 1,034.47 | 1,051.33 | 00:00:00 | | 2001-10-03 | 1,650,600,000 | 1,051.33 | 1,075.38 | 1,041.48 | 1,072.28 | 00:00:00 | | 2001-10-04 | 1,609,100,000 | 1,072.28 | 1,084.12 | 1,067.82 | 1,069.63 | 00:00:00 | | 2001-10-05 | 1,301,700,000 | 1,069.62 | 1,072.35 | 1,053.50 | 1,071.38 | 00:00:00 | | 2001-10-08 | 979,000,000 | 1,071.37 | 1,071.37 | 1,056.88 | 1,062.44 | 00:00:00 | | 2001-10-09 | 1,227,800,000 | 1,062.44 | 1,063.37 | 1,053.83 | 1,056.75 | 00:00:00 | | 2001-10-10 | 1,312,400,000 | 1,056.75 | 1,081.62 | 1,052.76 | 1,080.99 | 00:00:00 | | 2001-10-11 | 1,704,580,000 | 1,080.99 | 1,099.16 | 1,080.99 | 1,097.43 | 00:00:00 | | 2001-10-12 | 1,331,400,000 | 1,097.43 | 1,097.43 | 1,072.15 | 1,091.65 | 00:00:00 | | 2001-10-15 | 1,024,700,000 | 1,091.65 | 1,091.65 | 1,078.19 | 1,089.98 | 00:00:00 | | 2001-10-16 | 1,210,500,000 | 1,089.98 | 1,101.66 | 1,087.13 | 1,097.54 | 00:00:00 | | 2001-10-17 | 1,452,200,000 | 1,097.54 | 1,107.12 | 1,076.57 | 1,077.09 | 00:00:00 | | 2001-10-18 | 1,262,900,000 | 1,077.09 | 1,077.94 | 1,064.54 | 1,068.61 | 00:00:00 | | 2001-10-19 | 1,294,900,000 | 1,068.61 | 1,075.52 | 1,057.24 | 1,073.48 | 00:00:00 | | 2001-10-22 | 1,105,700,000 | 1,073.48 | 1,090.57 | 1,070.79 | 1,089.90 | 00:00:00 | | 2001-10-23 | 1,317,300,000 | 1,089.90 | 1,098.99 | 1,081.53 | 1,084.78 | 00:00:00 | | 2001-10-24 | 1,336,200,000 | 1,084.78 | 1,090.26 | 1,079.98 | 1,085.20 | 00:00:00 | | 2001-10-25 | 1,364,400,000 | 1,085.20 | 1,100.09 | 1,065.64 | 1,100.09 | 00:00:00 | | 2001-10-26 | 1,244,500,000 | 1,100.09 | 1,110.61 | 1,094.24 | 1,104.61 | 00:00:00 | | 2001-10-29 | 1,106,100,000 | 1,104.61 | 1,104.61 | 1,078.30 | 1,078.30 | 00:00:00 | | 2001-10-30 | 1,297,400,000 | 1,078.30 | 1,078.30 | 1,053.61 | 1,059.79 | 00:00:00 | | 2001-10-31 | 1,352,500,000 | 1,059.79 | 1,074.79 | 1,057.55 | 1,059.78 | 00:00:00 | | 2001-11-01 | 1,317,400,000 | 1,059.78 | 1,085.61 | 1,054.31 | 1,084.10 | 00:00:00 | | 2001-11-02 | 1,121,900,000 | 1,084.10 | 1,089.63 | 1,075.58 | 1,087.20 | 00:00:00 | | 2001-11-05 | 1,267,700,000 | 1,087.20 | 1,106.72 | 1,087.20 | 1,102.84 | 00:00:00 | | 2001-11-06 | 1,356,000,000 | 1,102.84 | 1,119.73 | 1,095.36 | 1,118.86 | 00:00:00 | | 2001-11-07 | 1,411,300,000 | 1,118.86 | 1,126.62 | 1,112.98 | 1,115.80 | 00:00:00 | | 2001-11-08 | 1,517,500,000 | 1,115.80 | 1,135.75 | 1,115.42 | 1,118.54 | 00:00:00 | | 2001-11-09 | 1,093,800,000 | 1,118.54 | 1,123.02 | 1,111.13 | 1,120.31 | 00:00:00 | | 2001-11-12 | 991,600,000 | 1,120.31 | 1,121.71 | 1,098.32 | 1,118.33 | 00:00:00 | | 2001-11-13 | 1,370,100,000 | 1,118.33 | 1,139.14 | 1,118.33 | 1,139.09 | 00:00:00 | | 2001-11-14 | 1,443,400,000 | 1,139.09 | 1,148.28 | 1,132.87 | 1,141.21 | 00:00:00 | | 2001-11-15 | 1,454,500,000 | 1,141.21 | 1,146.46 | 1,135.06 | 1,142.24 | 00:00:00 | | 2001-11-16 | 1,337,400,000 | 1,142.24 | 1,143.52 | 1,129.92 | 1,138.65 | 00:00:00 | | 2001-11-19 | 1,316,800,000 | 1,138.65 | 1,151.06 | 1,138.65 | 1,151.06 | 00:00:00 | | 2001-11-20 | 1,330,200,000 | 1,151.06 | 1,152.45 | 1,142.17 | 1,142.66 | 00:00:00 | | 2001-11-21 | 1,029,300,000 | 1,142.66 | 1,142.66 | 1,129.78 | 1,137.03 | 00:00:00 | | 2001-11-23 | 410,300,000 | 1,137.03 | 1,151.05 | 1,135.90 | 1,150.34 | 00:00:00 | | 2001-11-26 | 1,129,800,000 | 1,150.34 | 1,157.88 | 1,146.17 | 1,157.42 | 00:00:00 | | 2001-11-27 | 1,288,000,000 | 1,157.42 | 1,163.38 | 1,140.81 | 1,149.50 | 00:00:00 | | 2001-11-28 | 1,423,700,000 | 1,149.50 | 1,149.50 | 1,128.29 | 1,128.52 | 00:00:00 | | 2001-11-29 | 1,375,700,000 | 1,128.52 | 1,140.40 | 1,125.51 | 1,140.20 | 00:00:00 | | 2001-11-30 | 1,343,600,000 | 1,140.20 | 1,143.57 | 1,135.89 | 1,139.45 | 00:00:00 | | 2001-12-03 | 1,202,900,000 | 1,139.45 | 1,139.45 | 1,125.78 | 1,129.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
