|
 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 | | 2002-05-28 | 996,500,000 | 1,083.82 | 1,085.98 | 1,070.31 | 1,074.55 | 00:00:00 | | 2002-05-29 | 1,081,800,000 | 1,074.55 | 1,074.83 | 1,067.66 | 1,067.66 | 00:00:00 | | 2002-05-30 | 1,286,600,000 | 1,067.66 | 1,069.50 | 1,054.26 | 1,064.66 | 00:00:00 | | 2002-05-31 | 1,277,300,000 | 1,064.66 | 1,079.93 | 1,064.66 | 1,067.14 | 00:00:00 | | 2002-06-03 | 1,324,300,000 | 1,067.14 | 1,070.74 | 1,039.90 | 1,040.68 | 00:00:00 | | 2002-06-04 | 1,466,600,000 | 1,040.68 | 1,046.06 | 1,030.52 | 1,040.69 | 00:00:00 | | 2002-06-05 | 1,300,100,000 | 1,040.69 | 1,050.11 | 1,038.84 | 1,049.90 | 00:00:00 | | 2002-06-06 | 1,601,500,000 | 1,049.90 | 1,049.90 | 1,026.91 | 1,029.15 | 00:00:00 | | 2002-06-07 | 1,341,300,000 | 1,029.15 | 1,033.02 | 1,012.49 | 1,027.53 | 00:00:00 | | 2002-06-10 | 1,226,200,000 | 1,027.53 | 1,038.18 | 1,025.45 | 1,030.74 | 00:00:00 | | 2002-06-11 | 1,212,400,000 | 1,030.74 | 1,039.04 | 1,012.94 | 1,013.60 | 00:00:00 | | 2002-06-12 | 1,795,720,000 | 1,013.26 | 1,021.85 | 1,002.58 | 1,020.26 | 00:00:00 | | 2002-06-13 | 1,405,500,000 | 1,020.26 | 1,023.47 | 1,008.12 | 1,009.56 | 00:00:00 | | 2002-06-14 | 1,549,000,000 | 1,009.56 | 1,009.56 | 981.63 | 1,007.27 | 00:00:00 | | 2002-06-17 | 1,236,600,000 | 1,007.27 | 1,036.17 | 1,007.27 | 1,036.17 | 00:00:00 | | 2002-06-18 | 1,193,100,000 | 1,036.17 | 1,040.83 | 1,030.92 | 1,037.14 | 00:00:00 | | 2002-06-19 | 1,336,100,000 | 1,037.14 | 1,037.61 | 1,017.88 | 1,019.99 | 00:00:00 | | 2002-06-20 | 1,389,700,000 | 1,019.99 | 1,023.33 | 1,004.59 | 1,006.29 | 00:00:00 | | 2002-06-21 | 1,497,200,000 | 1,006.29 | 1,006.29 | 985.65 | 989.14 | 00:00:00 | | 2002-06-24 | 1,552,600,000 | 989.14 | 1,002.11 | 970.85 | 992.72 | 00:00:00 | | 2002-06-25 | 1,513,700,000 | 992.72 | 1,005.88 | 974.21 | 976.14 | 00:00:00 | | 2002-06-26 | 2,014,290,000 | 976.14 | 977.43 | 952.92 | 973.53 | 00:00:00 | | 2002-06-27 | 1,908,600,000 | 973.53 | 990.67 | 963.74 | 990.64 | 00:00:00 | | 2002-06-28 | 2,117,000,000 | 990.64 | 1,001.79 | 988.31 | 989.82 | 00:00:00 | | 2002-07-01 | 1,425,500,000 | 989.82 | 994.46 | 967.43 | 968.65 | 00:00:00 | | 2002-07-02 | 1,823,000,000 | 968.65 | 968.65 | 945.54 | 948.09 | 00:00:00 | | 2002-07-03 | 1,527,800,000 | 948.09 | 954.30 | 934.87 | 953.99 | 00:00:00 | | 2002-07-05 | 699,400,000 | 953.99 | 989.07 | 953.99 | 989.03 | 00:00:00 | | 2002-07-08 | 1,184,400,000 | 989.03 | 993.56 | 972.91 | 976.98 | 00:00:00 | | 2002-07-09 | 1,348,900,000 | 976.98 | 979.63 | 951.71 | 952.83 | 00:00:00 | | 2002-07-10 | 1,816,900,000 | 952.83 | 956.34 | 920.29 | 920.47 | 00:00:00 | | 2002-07-11 | 2,080,480,000 | 920.47 | 929.16 | 900.94 | 927.37 | 00:00:00 | | 2002-07-12 | 1,607,400,000 | 927.37 | 934.31 | 913.71 | 921.39 | 00:00:00 | | 2002-07-15 | 2,147,483,647 | 921.39 | 921.39 | 876.46 | 917.93 | 00:00:00 | | 2002-07-16 | 1,843,700,000 | 917.93 | 918.65 | 897.13 | 900.94 | 00:00:00 | | 2002-07-17 | 2,147,483,647 | 901.05 | 926.52 | 895.03 | 906.04 | 00:00:00 | | 2002-07-18 | 1,736,300,000 | 905.45 | 907.80 | 880.60 | 881.56 | 00:00:00 | | 2002-07-19 | 2,147,483,647 | 881.56 | 881.56 | 842.07 | 847.75 | 00:00:00 | | 2002-07-22 | 2,147,483,647 | 847.76 | 854.13 | 813.26 | 819.85 | 00:00:00 | | 2002-07-23 | 2,147,483,647 | 819.85 | 827.69 | 796.13 | 797.70 | 00:00:00 | | 2002-07-24 | 2,147,483,647 | 797.71 | 844.32 | 775.68 | 843.43 | 00:00:00 | | 2002-07-25 | 2,147,483,647 | 843.42 | 853.83 | 816.11 | 838.68 | 00:00:00 | | 2002-07-26 | 1,796,100,000 | 838.68 | 852.85 | 835.92 | 852.84 | 00:00:00 | | 2002-07-29 | 1,778,650,000 | 852.84 | 898.96 | 852.84 | 898.96 | 00:00:00 | | 2002-07-30 | 1,826,090,000 | 898.96 | 909.81 | 884.70 | 902.78 | 00:00:00 | | 2002-07-31 | 2,049,360,000 | 902.78 | 911.64 | 889.88 | 911.62 | 00:00:00 | | 2002-08-01 | 1,672,200,000 | 911.62 | 911.62 | 882.48 | 884.66 | 00:00:00 | | 2002-08-02 | 1,538,100,000 | 884.40 | 884.72 | 853.95 | 864.24 | 00:00:00 | | 2002-08-05 | 1,425,500,000 | 864.24 | 864.24 | 833.44 | 834.60 | 00:00:00 | | 2002-08-06 | 1,514,100,000 | 834.60 | 874.44 | 834.60 | 859.57 | 00:00:00 | | 2002-08-07 | 1,490,400,000 | 859.57 | 878.74 | 854.15 | 876.77 | 00:00:00 | | 2002-08-08 | 1,646,700,000 | 876.77 | 905.84 | 875.17 | 905.46 | 00:00:00 | | 2002-08-09 | 1,294,900,000 | 898.73 | 913.95 | 890.77 | 908.64 | 00:00:00 | | 2002-08-12 | 1,036,500,000 | 908.64 | 908.64 | 892.38 | 903.80 | 00:00:00 | | 2002-08-13 | 1,297,700,000 | 903.80 | 911.71 | 883.62 | 884.21 | 00:00:00 | | 2002-08-14 | 1,533,800,000 | 884.21 | 920.21 | 876.20 | 919.62 | 00:00:00 | | 2002-08-15 | 1,505,100,000 | 919.62 | 933.29 | 918.17 | 930.25 | 00:00:00 | | 2002-08-16 | 1,265,300,000 | 930.25 | 935.38 | 916.21 | 928.77 | 00:00:00 | | 2002-08-19 | 1,299,800,000 | 928.77 | 951.17 | 927.21 | 950.70 | 00:00:00 | | 2002-08-20 | 1,308,500,000 | 950.70 | 950.70 | 931.86 | 937.43 | 00:00:00 | | 2002-08-21 | 1,353,100,000 | 937.43 | 951.59 | 931.32 | 949.36 | 00:00:00 | | 2002-08-22 | 1,373,000,000 | 949.36 | 965.00 | 946.43 | 962.70 | 00:00:00 | | 2002-08-23 | 1,071,500,000 | 962.70 | 962.70 | 937.17 | 940.86 | 00:00:00 | | 2002-08-26 | 1,016,900,000 | 940.86 | 950.80 | 930.42 | 947.95 | 00:00:00 | | 2002-08-27 | 1,307,700,000 | 947.95 | 955.82 | 930.36 | 934.82 | 00:00:00 | | 2002-08-28 | 1,146,600,000 | 934.82 | 934.82 | 913.21 | 917.87 | 00:00:00 | | 2002-08-29 | 1,271,100,000 | 917.87 | 924.59 | 903.33 | 917.80 | 00:00:00 | | 2002-08-30 | 929,900,000 | 917.80 | 928.15 | 910.17 | 916.07 | 00:00:00 | | 2002-09-03 | 1,289,800,000 | 916.07 | 916.07 | 877.51 | 878.02 | 00:00:00 | | 2002-09-04 | 1,372,100,000 | 878.02 | 896.10 | 875.73 | 893.40 | 00:00:00 | | 2002-09-05 | 1,401,300,000 | 893.40 | 893.40 | 870.50 | 879.15 | 00:00:00 | | 2002-09-06 | 1,184,500,000 | 879.15 | 899.07 | 879.15 | 893.92 | 00:00:00 | | 2002-09-09 | 1,130,600,000 | 893.92 | 907.34 | 882.92 | 902.96 | 00:00:00 | | 2002-09-10 | 1,186,400,000 | 902.96 | 909.89 | 900.50 | 909.58 | 00:00:00 | | 2002-09-11 | 846,600,000 | 910.63 | 924.02 | 908.47 | 909.45 | 00:00:00 | | 2002-09-12 | 1,191,600,000 | 909.45 | 909.45 | 884.84 | 886.91 | 00:00:00 | | 2002-09-13 | 1,271,000,000 | 886.91 | 892.75 | 877.05 | 889.81 | 00:00:00 | | 2002-09-16 | 1,001,400,000 | 889.81 | 891.84 | 878.91 | 891.10 | 00:00:00 | | 2002-09-17 | 1,448,600,000 | 891.10 | 902.68 | 872.38 | 873.52 | 00:00:00 | | 2002-09-18 | 1,501,000,000 | 873.52 | 878.45 | 857.39 | 869.46 | 00:00:00 | | 2002-09-19 | 1,524,000,000 | 869.46 | 869.46 | 843.09 | 843.32 | 00:00:00 | | 2002-09-20 | 1,792,800,000 | 843.32 | 849.32 | 839.09 | 845.39 | 00:00:00 | | 2002-09-23 | 1,381,100,000 | 845.39 | 845.39 | 825.76 | 833.70 | 00:00:00 | | 2002-09-24 | 1,670,240,000 | 833.70 | 833.70 | 817.38 | 819.29 | 00:00:00 | | 2002-09-25 | 1,651,500,000 | 819.27 | 844.22 | 818.46 | 839.66 | 00:00:00 | | 2002-09-26 | 1,650,000,000 | 839.66 | 856.60 | 839.66 | 854.95 | 00:00:00 | | 2002-09-27 | 1,507,300,000 | 854.95 | 854.95 | 826.84 | 827.37 | 00:00:00 | | 2002-09-30 | 1,721,870,000 | 827.37 | 827.37 | 800.20 | 815.28 | 00:00:00 | | 2002-10-01 | 1,780,900,000 | 815.28 | 847.93 | 812.82 | 847.91 | 00:00:00 | | 2002-10-02 | 1,668,900,000 | 843.77 | 851.93 | 826.50 | 827.91 | 00:00:00 | | 2002-10-03 | 1,674,500,000 | 827.91 | 840.02 | 817.25 | 818.95 | 00:00:00 | | 2002-10-04 | 1,835,930,000 | 818.95 | 825.90 | 794.10 | 800.58 | 00:00:00 | | 2002-10-07 | 1,576,500,000 | 800.58 | 808.21 | 782.96 | 785.28 | 00:00:00 | | 2002-10-08 | 1,938,430,000 | 785.28 | 808.86 | 779.50 | 798.55 | 00:00:00 | | 2002-10-09 | 1,885,030,000 | 798.55 | 798.55 | 775.80 | 776.76 | 00:00:00 | | 2002-10-10 | 2,090,230,000 | 776.76 | 806.51 | 768.63 | 803.92 | 00:00:00 | | 2002-10-11 | 1,854,130,000 | 803.92 | 843.27 | 803.92 | 835.32 | 00:00:00 | | 2002-10-14 | 1,200,300,000 | 835.32 | 844.39 | 828.37 | 841.44 | 00:00:00 | | 2002-10-15 | 1,956,000,000 | 841.44 | 881.27 | 841.44 | 881.27 | 00:00:00 | | 2002-10-16 | 1,585,000,000 | 881.27 | 881.27 | 856.28 | 860.02 | 00:00:00 | | 2002-10-17 | 1,780,390,000 | 860.02 | 885.35 | 860.02 | 879.20 | 00:00:00 | | 2002-10-18 | 1,423,100,000 | 879.20 | 886.68 | 866.58 | 884.39 | 00:00:00 | | 2002-10-21 | 1,447,000,000 | 884.39 | 900.69 | 873.06 | 899.72 | 00:00:00 | | 2002-10-22 | 1,549,200,000 | 899.72 | 899.72 | 882.40 | 890.16 | 00:00:00 | | 2002-10-23 | 1,593,900,000 | 890.16 | 896.14 | 873.82 | 896.14 | 00:00:00 | | 2002-10-24 | 1,700,570,000 | 896.14 | 902.94 | 879.00 | 882.50 | 00:00:00 | | 2002-10-25 | 1,340,400,000 | 882.50 | 897.71 | 877.03 | 897.65 | 00:00:00 | | 2002-10-28 | 1,382,600,000 | 897.65 | 907.44 | 886.15 | 890.23 | 00:00:00 | | 2002-10-29 | 1,529,700,000 | 890.23 | 890.64 | 867.91 | 882.15 | 00:00:00 | | 2002-10-30 | 1,422,300,000 | 882.15 | 895.28 | 879.19 | 890.71 | 00:00:00 | | 2002-10-31 | 1,641,300,000 | 890.71 | 898.83 | 879.75 | 885.76 | 00:00:00 | | 2002-11-01 | 1,450,400,000 | 885.76 | 903.42 | 877.71 | 900.96 | 00:00:00 | | 2002-11-04 | 1,645,900,000 | 900.96 | 924.58 | 900.96 | 908.35 | 00:00:00 | | 2002-11-05 | 1,354,100,000 | 908.35 | 915.83 | 904.91 | 915.39 | 00:00:00 | | 2002-11-06 | 1,674,000,000 | 915.39 | 925.66 | 905.00 | 923.76 | 00:00:00 | | 2002-11-07 | 1,466,900,000 | 923.76 | 923.76 | 898.68 | 902.65 | 00:00:00 | | 2002-11-08 | 1,446,500,000 | 902.65 | 910.11 | 891.62 | 894.74 | 00:00:00 | | 2002-11-11 | 1,113,000,000 | 894.74 | 894.74 | 874.63 | 876.19 | 00:00:00 | | 2002-11-12 | 1,377,100,000 | 876.19 | 894.30 | 876.19 | 882.95 | 00:00:00 | | 2002-11-13 | 1,463,400,000 | 882.95 | 892.51 | 872.05 | 882.53 | 00:00:00 | | 2002-11-14 | 1,519,000,000 | 882.53 | 904.27 | 882.53 | 904.27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
