|
 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 | | 2002-11-14 | 1,519,000,000 | 882.53 | 904.27 | 882.53 | 904.27 | 00:00:00 | | 2002-11-15 | 1,400,100,000 | 904.27 | 910.21 | 895.35 | 909.83 | 00:00:00 | | 2002-11-18 | 1,282,600,000 | 909.83 | 915.91 | 899.48 | 900.36 | 00:00:00 | | 2002-11-19 | 1,337,400,000 | 900.36 | 905.45 | 893.09 | 896.74 | 00:00:00 | | 2002-11-20 | 1,517,300,000 | 896.74 | 915.01 | 894.93 | 914.15 | 00:00:00 | | 2002-11-21 | 2,147,483,647 | 914.15 | 935.13 | 914.15 | 933.76 | 00:00:00 | | 2002-11-22 | 1,626,800,000 | 933.76 | 937.28 | 928.41 | 930.55 | 00:00:00 | | 2002-11-25 | 1,574,000,000 | 930.55 | 937.15 | 923.31 | 932.87 | 00:00:00 | | 2002-11-26 | 1,543,600,000 | 932.87 | 932.87 | 912.10 | 913.31 | 00:00:00 | | 2002-11-27 | 1,350,300,000 | 913.31 | 940.41 | 913.31 | 938.87 | 00:00:00 | | 2002-11-29 | 643,460,000 | 938.87 | 941.82 | 935.58 | 936.31 | 00:00:00 | | 2002-12-02 | 1,612,000,000 | 936.31 | 954.28 | 927.72 | 934.53 | 00:00:00 | | 2002-12-03 | 1,488,400,000 | 934.53 | 934.53 | 918.73 | 920.75 | 00:00:00 | | 2002-12-04 | 1,588,900,000 | 920.75 | 925.25 | 909.51 | 917.58 | 00:00:00 | | 2002-12-05 | 1,250,200,000 | 917.58 | 921.49 | 905.90 | 906.55 | 00:00:00 | | 2002-12-06 | 1,241,100,000 | 906.55 | 915.48 | 895.96 | 912.23 | 00:00:00 | | 2002-12-09 | 1,320,800,000 | 912.23 | 912.23 | 891.97 | 892.00 | 00:00:00 | | 2002-12-10 | 1,286,600,000 | 892.00 | 904.95 | 892.00 | 904.45 | 00:00:00 | | 2002-12-11 | 1,285,100,000 | 904.45 | 909.94 | 896.48 | 904.96 | 00:00:00 | | 2002-12-12 | 1,255,300,000 | 904.96 | 908.37 | 897.00 | 901.58 | 00:00:00 | | 2002-12-13 | 1,330,800,000 | 901.58 | 901.58 | 888.48 | 889.48 | 00:00:00 | | 2002-12-16 | 1,271,600,000 | 889.48 | 910.42 | 889.48 | 910.40 | 00:00:00 | | 2002-12-17 | 1,251,800,000 | 910.40 | 911.22 | 901.74 | 902.99 | 00:00:00 | | 2002-12-18 | 1,446,200,000 | 902.99 | 902.99 | 887.82 | 891.12 | 00:00:00 | | 2002-12-19 | 1,385,900,000 | 890.02 | 899.19 | 880.32 | 884.25 | 00:00:00 | | 2002-12-20 | 1,782,730,000 | 884.25 | 897.79 | 884.25 | 895.76 | 00:00:00 | | 2002-12-23 | 1,112,100,000 | 895.74 | 902.43 | 892.26 | 897.38 | 00:00:00 | | 2002-12-24 | 458,310,000 | 897.38 | 897.38 | 892.29 | 892.47 | 00:00:00 | | 2002-12-26 | 721,100,000 | 892.47 | 903.89 | 887.48 | 889.66 | 00:00:00 | | 2002-12-27 | 758,400,000 | 889.66 | 890.46 | 873.62 | 875.40 | 00:00:00 | | 2002-12-30 | 1,057,800,000 | 875.40 | 882.10 | 870.23 | 879.39 | 00:00:00 | | 2002-12-31 | 1,088,500,000 | 879.39 | 881.93 | 869.45 | 879.82 | 00:00:00 | | 2003-01-02 | 1,229,200,000 | 879.82 | 909.03 | 879.82 | 909.03 | 00:00:00 | | 2003-01-03 | 1,130,800,000 | 909.03 | 911.25 | 903.07 | 908.59 | 00:00:00 | | 2003-01-06 | 1,435,900,000 | 908.59 | 931.77 | 908.59 | 929.01 | 00:00:00 | | 2003-01-07 | 1,545,200,000 | 929.01 | 930.81 | 919.93 | 922.93 | 00:00:00 | | 2003-01-08 | 1,467,600,000 | 922.93 | 922.93 | 908.32 | 909.93 | 00:00:00 | | 2003-01-09 | 1,560,300,000 | 909.93 | 928.31 | 909.93 | 927.57 | 00:00:00 | | 2003-01-10 | 1,485,400,000 | 927.58 | 932.89 | 917.66 | 927.57 | 00:00:00 | | 2003-01-13 | 1,396,300,000 | 927.57 | 935.05 | 922.05 | 926.26 | 00:00:00 | | 2003-01-14 | 1,379,400,000 | 926.26 | 931.66 | 921.72 | 931.66 | 00:00:00 | | 2003-01-15 | 1,432,100,000 | 931.66 | 932.59 | 916.70 | 918.22 | 00:00:00 | | 2003-01-16 | 1,534,600,000 | 918.22 | 926.03 | 911.98 | 914.60 | 00:00:00 | | 2003-01-17 | 1,358,200,000 | 914.60 | 914.60 | 899.02 | 901.78 | 00:00:00 | | 2003-01-21 | 1,335,200,000 | 901.78 | 906.00 | 887.62 | 887.62 | 00:00:00 | | 2003-01-22 | 1,560,800,000 | 887.62 | 889.74 | 877.64 | 878.36 | 00:00:00 | | 2003-01-23 | 1,744,550,000 | 878.36 | 890.25 | 876.89 | 887.34 | 00:00:00 | | 2003-01-24 | 1,574,800,000 | 887.34 | 887.34 | 859.71 | 861.40 | 00:00:00 | | 2003-01-27 | 1,435,900,000 | 861.40 | 863.95 | 844.25 | 847.48 | 00:00:00 | | 2003-01-28 | 1,459,100,000 | 847.48 | 860.76 | 847.48 | 858.54 | 00:00:00 | | 2003-01-29 | 1,595,400,000 | 858.54 | 868.72 | 845.86 | 864.36 | 00:00:00 | | 2003-01-30 | 1,510,300,000 | 864.36 | 865.48 | 843.74 | 844.61 | 00:00:00 | | 2003-01-31 | 1,578,530,000 | 844.61 | 858.33 | 840.34 | 855.70 | 00:00:00 | | 2003-02-03 | 1,258,500,000 | 855.70 | 864.64 | 855.70 | 860.32 | 00:00:00 | | 2003-02-04 | 1,451,600,000 | 860.32 | 860.32 | 840.19 | 848.20 | 00:00:00 | | 2003-02-05 | 1,450,800,000 | 848.20 | 861.63 | 842.11 | 843.59 | 00:00:00 | | 2003-02-06 | 1,430,900,000 | 843.59 | 844.23 | 833.25 | 838.15 | 00:00:00 | | 2003-02-07 | 1,276,800,000 | 838.15 | 845.73 | 826.70 | 829.69 | 00:00:00 | | 2003-02-10 | 1,238,200,000 | 829.69 | 837.16 | 823.53 | 835.97 | 00:00:00 | | 2003-02-11 | 1,307,000,000 | 835.97 | 843.02 | 825.09 | 829.20 | 00:00:00 | | 2003-02-12 | 1,260,500,000 | 829.20 | 832.12 | 818.49 | 818.68 | 00:00:00 | | 2003-02-13 | 1,489,300,000 | 818.68 | 821.25 | 806.29 | 817.37 | 00:00:00 | | 2003-02-14 | 1,404,600,000 | 817.37 | 834.89 | 815.03 | 834.89 | 00:00:00 | | 2003-02-18 | 1,250,800,000 | 834.89 | 852.87 | 834.89 | 851.17 | 00:00:00 | | 2003-02-19 | 1,075,600,000 | 851.17 | 851.17 | 838.79 | 845.13 | 00:00:00 | | 2003-02-20 | 1,194,100,000 | 845.13 | 849.37 | 836.56 | 837.10 | 00:00:00 | | 2003-02-21 | 1,398,200,000 | 837.10 | 852.28 | 831.48 | 848.17 | 00:00:00 | | 2003-02-24 | 1,229,200,000 | 848.17 | 848.17 | 832.16 | 832.58 | 00:00:00 | | 2003-02-25 | 1,483,700,000 | 832.58 | 839.55 | 818.54 | 838.57 | 00:00:00 | | 2003-02-26 | 1,374,400,000 | 838.57 | 840.10 | 826.68 | 827.55 | 00:00:00 | | 2003-02-27 | 1,287,800,000 | 827.55 | 842.19 | 827.55 | 837.28 | 00:00:00 | | 2003-02-28 | 1,373,300,000 | 837.28 | 847.00 | 837.28 | 841.15 | 00:00:00 | | 2003-03-03 | 1,208,900,000 | 841.15 | 852.34 | 832.74 | 834.81 | 00:00:00 | | 2003-03-04 | 1,256,600,000 | 834.81 | 835.43 | 821.96 | 821.99 | 00:00:00 | | 2003-03-05 | 1,332,700,000 | 821.99 | 829.87 | 819.00 | 829.85 | 00:00:00 | | 2003-03-06 | 1,299,200,000 | 829.85 | 829.85 | 819.85 | 822.10 | 00:00:00 | | 2003-03-07 | 1,368,500,000 | 822.10 | 829.55 | 811.23 | 828.89 | 00:00:00 | | 2003-03-10 | 1,255,000,000 | 828.89 | 828.89 | 806.57 | 807.48 | 00:00:00 | | 2003-03-11 | 1,427,700,000 | 807.48 | 814.25 | 800.30 | 800.73 | 00:00:00 | | 2003-03-12 | 1,620,000,000 | 800.73 | 804.19 | 788.90 | 804.19 | 00:00:00 | | 2003-03-13 | 1,816,300,000 | 804.19 | 832.02 | 804.19 | 831.90 | 00:00:00 | | 2003-03-14 | 1,541,900,000 | 831.89 | 841.39 | 828.26 | 833.27 | 00:00:00 | | 2003-03-17 | 1,700,420,000 | 833.27 | 862.79 | 827.17 | 862.79 | 00:00:00 | | 2003-03-18 | 1,555,100,000 | 862.79 | 866.94 | 857.36 | 866.45 | 00:00:00 | | 2003-03-19 | 1,473,400,000 | 866.45 | 874.99 | 861.21 | 874.02 | 00:00:00 | | 2003-03-20 | 1,439,100,000 | 874.02 | 879.60 | 859.01 | 875.67 | 00:00:00 | | 2003-03-21 | 1,883,710,000 | 875.84 | 895.90 | 875.84 | 895.79 | 00:00:00 | | 2003-03-24 | 1,293,000,000 | 895.79 | 895.79 | 862.02 | 864.23 | 00:00:00 | | 2003-03-25 | 1,333,400,000 | 864.23 | 879.87 | 862.59 | 874.74 | 00:00:00 | | 2003-03-26 | 1,319,700,000 | 874.74 | 875.80 | 866.47 | 869.95 | 00:00:00 | | 2003-03-27 | 1,232,900,000 | 869.95 | 874.15 | 858.09 | 868.52 | 00:00:00 | | 2003-03-28 | 1,227,000,000 | 868.52 | 869.88 | 860.83 | 863.50 | 00:00:00 | | 2003-03-31 | 1,495,500,000 | 863.50 | 863.50 | 843.68 | 848.18 | 00:00:00 | | 2003-04-01 | 1,461,600,000 | 848.18 | 861.28 | 847.85 | 858.48 | 00:00:00 | | 2003-04-02 | 1,589,800,000 | 858.48 | 884.57 | 858.48 | 880.90 | 00:00:00 | | 2003-04-03 | 1,339,500,000 | 880.90 | 885.89 | 876.12 | 876.45 | 00:00:00 | | 2003-04-04 | 1,241,200,000 | 876.45 | 882.73 | 874.23 | 878.85 | 00:00:00 | | 2003-04-07 | 1,494,000,000 | 878.85 | 904.89 | 878.85 | 879.93 | 00:00:00 | | 2003-04-08 | 1,235,400,000 | 879.93 | 883.11 | 874.68 | 878.29 | 00:00:00 | | 2003-04-09 | 1,293,700,000 | 878.29 | 887.35 | 865.72 | 865.99 | 00:00:00 | | 2003-04-10 | 1,275,300,000 | 865.99 | 871.78 | 862.76 | 871.58 | 00:00:00 | | 2003-04-11 | 1,141,600,000 | 871.58 | 883.34 | 865.92 | 868.30 | 00:00:00 | | 2003-04-14 | 1,131,000,000 | 868.30 | 885.26 | 868.30 | 885.23 | 00:00:00 | | 2003-04-15 | 1,460,200,000 | 885.23 | 891.27 | 881.85 | 890.81 | 00:00:00 | | 2003-04-16 | 1,587,600,000 | 890.81 | 896.77 | 877.93 | 879.91 | 00:00:00 | | 2003-04-17 | 1,430,600,000 | 879.91 | 893.83 | 879.20 | 893.58 | 00:00:00 | | 2003-04-21 | 1,118,700,000 | 893.58 | 898.01 | 888.17 | 892.01 | 00:00:00 | | 2003-04-22 | 1,631,200,000 | 892.01 | 911.74 | 886.70 | 911.37 | 00:00:00 | | 2003-04-23 | 1,667,200,000 | 911.37 | 919.74 | 909.89 | 919.02 | 00:00:00 | | 2003-04-24 | 1,648,100,000 | 919.02 | 919.02 | 906.69 | 911.43 | 00:00:00 | | 2003-04-25 | 1,335,800,000 | 911.43 | 911.43 | 897.52 | 898.81 | 00:00:00 | | 2003-04-28 | 1,273,000,000 | 898.81 | 918.15 | 898.81 | 914.84 | 00:00:00 | | 2003-04-29 | 1,525,600,000 | 914.84 | 924.24 | 911.10 | 917.84 | 00:00:00 | | 2003-04-30 | 1,788,510,000 | 917.84 | 922.01 | 911.70 | 916.92 | 00:00:00 | | 2003-05-01 | 1,397,500,000 | 916.92 | 919.68 | 902.83 | 916.30 | 00:00:00 | | 2003-05-02 | 1,554,300,000 | 916.30 | 930.56 | 912.35 | 930.08 | 00:00:00 | | 2003-05-05 | 1,446,300,000 | 930.08 | 933.88 | 924.55 | 926.55 | 00:00:00 | | 2003-05-06 | 1,649,600,000 | 926.55 | 939.61 | 926.38 | 934.39 | 00:00:00 | | 2003-05-07 | 1,531,900,000 | 934.39 | 937.22 | 926.41 | 929.62 | 00:00:00 | | 2003-05-08 | 1,379,600,000 | 929.62 | 929.62 | 919.72 | 920.27 | 00:00:00 | | 2003-05-09 | 1,326,100,000 | 920.27 | 933.77 | 920.27 | 933.41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
