|
 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 | | 2003-05-09 | 1,326,100,000 | 920.27 | 933.77 | 920.27 | 933.41 | 00:00:00 | | 2003-05-12 | 1,378,800,000 | 933.41 | 946.84 | 929.30 | 945.11 | 00:00:00 | | 2003-05-13 | 1,418,100,000 | 945.11 | 947.51 | 938.91 | 942.30 | 00:00:00 | | 2003-05-14 | 1,401,800,000 | 942.30 | 947.29 | 935.24 | 939.28 | 00:00:00 | | 2003-05-15 | 1,508,700,000 | 939.28 | 948.23 | 938.79 | 946.67 | 00:00:00 | | 2003-05-16 | 1,505,500,000 | 946.67 | 948.65 | 938.60 | 944.30 | 00:00:00 | | 2003-05-19 | 1,375,700,000 | 944.30 | 944.30 | 920.23 | 920.77 | 00:00:00 | | 2003-05-20 | 1,505,300,000 | 920.77 | 925.34 | 912.05 | 919.73 | 00:00:00 | | 2003-05-21 | 1,457,800,000 | 919.73 | 923.85 | 914.91 | 923.42 | 00:00:00 | | 2003-05-22 | 1,448,500,000 | 923.42 | 935.30 | 922.54 | 931.87 | 00:00:00 | | 2003-05-23 | 1,201,000,000 | 931.87 | 935.20 | 927.42 | 933.22 | 00:00:00 | | 2003-05-27 | 1,532,000,000 | 933.22 | 952.76 | 927.33 | 951.48 | 00:00:00 | | 2003-05-28 | 1,559,000,000 | 951.48 | 959.39 | 950.12 | 953.22 | 00:00:00 | | 2003-05-29 | 1,685,800,000 | 953.22 | 962.08 | 946.23 | 949.64 | 00:00:00 | | 2003-05-30 | 1,688,800,000 | 949.64 | 965.38 | 949.64 | 963.59 | 00:00:00 | | 2003-06-02 | 1,662,500,000 | 963.59 | 979.11 | 963.59 | 967.00 | 00:00:00 | | 2003-06-03 | 1,450,200,000 | 967.00 | 973.02 | 964.47 | 971.56 | 00:00:00 | | 2003-06-04 | 1,618,700,000 | 971.56 | 987.85 | 970.72 | 986.24 | 00:00:00 | | 2003-06-05 | 1,693,100,000 | 986.24 | 990.14 | 978.13 | 990.14 | 00:00:00 | | 2003-06-06 | 1,837,200,000 | 990.14 | 1,007.69 | 986.01 | 987.76 | 00:00:00 | | 2003-06-09 | 1,307,000,000 | 987.76 | 987.76 | 972.59 | 975.93 | 00:00:00 | | 2003-06-10 | 1,275,400,000 | 975.93 | 984.84 | 975.93 | 984.84 | 00:00:00 | | 2003-06-11 | 1,520,000,000 | 984.84 | 997.48 | 981.61 | 997.48 | 00:00:00 | | 2003-06-12 | 1,553,100,000 | 997.48 | 1,002.74 | 991.27 | 998.51 | 00:00:00 | | 2003-06-13 | 1,271,600,000 | 998.51 | 1,000.92 | 984.27 | 988.61 | 00:00:00 | | 2003-06-16 | 1,345,900,000 | 988.61 | 1,010.86 | 988.61 | 1,010.74 | 00:00:00 | | 2003-06-17 | 1,479,700,000 | 1,010.74 | 1,015.33 | 1,007.04 | 1,011.66 | 00:00:00 | | 2003-06-18 | 1,488,900,000 | 1,011.66 | 1,015.12 | 1,004.61 | 1,010.09 | 00:00:00 | | 2003-06-19 | 1,530,100,000 | 1,010.09 | 1,011.22 | 993.08 | 994.70 | 00:00:00 | | 2003-06-20 | 1,698,000,000 | 994.70 | 1,002.09 | 993.36 | 995.69 | 00:00:00 | | 2003-06-23 | 1,398,100,000 | 995.69 | 995.69 | 977.40 | 981.64 | 00:00:00 | | 2003-06-24 | 1,388,300,000 | 981.64 | 987.84 | 979.08 | 983.45 | 00:00:00 | | 2003-06-25 | 1,459,200,000 | 983.45 | 991.64 | 974.86 | 975.32 | 00:00:00 | | 2003-06-26 | 1,387,400,000 | 975.32 | 986.53 | 973.80 | 985.82 | 00:00:00 | | 2003-06-27 | 1,267,800,000 | 985.82 | 988.88 | 974.29 | 976.22 | 00:00:00 | | 2003-06-30 | 1,587,200,000 | 976.22 | 983.61 | 973.60 | 974.50 | 00:00:00 | | 2003-07-01 | 1,460,200,000 | 974.50 | 983.26 | 962.10 | 982.32 | 00:00:00 | | 2003-07-02 | 1,519,300,000 | 982.32 | 993.78 | 982.32 | 993.75 | 00:00:00 | | 2003-07-03 | 775,900,000 | 993.75 | 995.00 | 983.34 | 985.70 | 00:00:00 | | 2003-07-07 | 1,429,100,000 | 985.70 | 1,005.56 | 985.70 | 1,004.42 | 00:00:00 | | 2003-07-08 | 1,565,700,000 | 1,004.42 | 1,008.92 | 998.73 | 1,007.84 | 00:00:00 | | 2003-07-09 | 1,618,000,000 | 1,007.84 | 1,010.43 | 998.17 | 1,002.21 | 00:00:00 | | 2003-07-10 | 1,465,700,000 | 1,002.21 | 1,002.21 | 983.63 | 988.70 | 00:00:00 | | 2003-07-11 | 1,212,700,000 | 988.70 | 1,000.86 | 988.70 | 998.14 | 00:00:00 | | 2003-07-14 | 1,448,900,000 | 998.14 | 1,015.41 | 998.14 | 1,003.86 | 00:00:00 | | 2003-07-15 | 1,518,600,000 | 1,003.86 | 1,009.61 | 996.67 | 1,000.42 | 00:00:00 | | 2003-07-16 | 1,662,000,000 | 1,000.42 | 1,003.47 | 989.30 | 994.09 | 00:00:00 | | 2003-07-17 | 1,661,400,000 | 994.00 | 994.00 | 978.60 | 981.73 | 00:00:00 | | 2003-07-18 | 1,365,200,000 | 981.73 | 994.25 | 981.71 | 993.32 | 00:00:00 | | 2003-07-21 | 1,254,200,000 | 993.32 | 993.32 | 975.63 | 978.80 | 00:00:00 | | 2003-07-22 | 1,439,700,000 | 978.80 | 990.29 | 976.08 | 988.11 | 00:00:00 | | 2003-07-23 | 1,362,700,000 | 988.11 | 989.86 | 979.79 | 988.61 | 00:00:00 | | 2003-07-24 | 1,559,000,000 | 988.61 | 998.89 | 981.07 | 981.60 | 00:00:00 | | 2003-07-25 | 1,397,500,000 | 981.60 | 998.71 | 977.49 | 998.68 | 00:00:00 | | 2003-07-28 | 1,328,600,000 | 998.68 | 1,000.68 | 993.59 | 996.52 | 00:00:00 | | 2003-07-29 | 1,508,900,000 | 996.52 | 998.64 | 984.15 | 989.28 | 00:00:00 | | 2003-07-30 | 1,391,900,000 | 989.28 | 992.62 | 985.96 | 987.49 | 00:00:00 | | 2003-07-31 | 1,608,000,000 | 987.49 | 1,004.59 | 987.49 | 990.31 | 00:00:00 | | 2003-08-01 | 1,390,600,000 | 990.31 | 990.31 | 978.86 | 980.15 | 00:00:00 | | 2003-08-04 | 1,318,700,000 | 980.15 | 985.75 | 966.79 | 982.82 | 00:00:00 | | 2003-08-05 | 1,351,700,000 | 982.82 | 982.82 | 964.97 | 965.46 | 00:00:00 | | 2003-08-06 | 1,491,000,000 | 965.46 | 975.74 | 960.84 | 967.08 | 00:00:00 | | 2003-08-07 | 1,389,300,000 | 967.08 | 974.89 | 963.82 | 974.12 | 00:00:00 | | 2003-08-08 | 1,086,600,000 | 974.12 | 980.57 | 973.83 | 977.59 | 00:00:00 | | 2003-08-11 | 1,022,200,000 | 977.59 | 985.46 | 974.21 | 980.59 | 00:00:00 | | 2003-08-12 | 1,132,300,000 | 980.59 | 990.41 | 979.90 | 990.35 | 00:00:00 | | 2003-08-13 | 1,208,800,000 | 990.35 | 992.50 | 980.85 | 984.03 | 00:00:00 | | 2003-08-14 | 1,186,800,000 | 984.03 | 991.91 | 980.36 | 990.51 | 00:00:00 | | 2003-08-15 | 636,370,000 | 990.51 | 992.39 | 987.10 | 990.67 | 00:00:00 | | 2003-08-18 | 1,127,600,000 | 990.67 | 1,000.35 | 990.67 | 999.74 | 00:00:00 | | 2003-08-19 | 1,300,600,000 | 999.74 | 1,003.30 | 995.30 | 1,002.35 | 00:00:00 | | 2003-08-20 | 1,210,800,000 | 1,002.35 | 1,003.54 | 996.62 | 1,000.30 | 00:00:00 | | 2003-08-21 | 1,407,100,000 | 1,000.30 | 1,009.53 | 999.33 | 1,003.27 | 00:00:00 | | 2003-08-22 | 1,308,900,000 | 1,003.27 | 1,011.01 | 992.62 | 993.06 | 00:00:00 | | 2003-08-25 | 971,700,000 | 993.06 | 993.71 | 987.91 | 993.71 | 00:00:00 | | 2003-08-26 | 1,178,700,000 | 993.71 | 997.93 | 983.57 | 996.73 | 00:00:00 | | 2003-08-27 | 1,051,400,000 | 996.73 | 998.05 | 993.33 | 996.79 | 00:00:00 | | 2003-08-28 | 1,165,200,000 | 996.79 | 1,004.12 | 991.42 | 1,002.84 | 00:00:00 | | 2003-08-29 | 945,100,000 | 1,002.84 | 1,008.85 | 999.52 | 1,008.01 | 00:00:00 | | 2003-09-02 | 1,470,500,000 | 1,008.01 | 1,022.59 | 1,005.73 | 1,021.99 | 00:00:00 | | 2003-09-03 | 1,675,600,000 | 1,021.99 | 1,029.34 | 1,021.99 | 1,026.27 | 00:00:00 | | 2003-09-04 | 1,453,900,000 | 1,026.27 | 1,029.17 | 1,022.19 | 1,027.97 | 00:00:00 | | 2003-09-05 | 1,465,200,000 | 1,027.97 | 1,029.21 | 1,018.19 | 1,021.39 | 00:00:00 | | 2003-09-08 | 1,299,300,000 | 1,021.39 | 1,032.41 | 1,021.39 | 1,031.64 | 00:00:00 | | 2003-09-09 | 1,414,800,000 | 1,031.64 | 1,031.64 | 1,021.14 | 1,023.17 | 00:00:00 | | 2003-09-10 | 1,582,100,000 | 1,023.17 | 1,023.17 | 1,009.74 | 1,010.92 | 00:00:00 | | 2003-09-11 | 1,335,900,000 | 1,010.92 | 1,020.88 | 1,010.92 | 1,016.42 | 00:00:00 | | 2003-09-12 | 1,236,700,000 | 1,016.42 | 1,019.65 | 1,007.71 | 1,018.63 | 00:00:00 | | 2003-09-15 | 1,151,300,000 | 1,018.63 | 1,019.79 | 1,013.59 | 1,014.81 | 00:00:00 | | 2003-09-16 | 1,403,200,000 | 1,014.81 | 1,029.66 | 1,014.81 | 1,029.32 | 00:00:00 | | 2003-09-17 | 1,338,210,000 | 1,029.32 | 1,031.34 | 1,024.53 | 1,025.97 | 00:00:00 | | 2003-09-18 | 1,498,800,000 | 1,025.97 | 1,040.16 | 1,025.75 | 1,039.58 | 00:00:00 | | 2003-09-19 | 1,518,600,000 | 1,039.58 | 1,040.29 | 1,031.89 | 1,036.30 | 00:00:00 | | 2003-09-22 | 1,278,800,000 | 1,036.30 | 1,036.30 | 1,018.30 | 1,022.82 | 00:00:00 | | 2003-09-23 | 1,301,700,000 | 1,022.82 | 1,030.12 | 1,021.54 | 1,029.03 | 00:00:00 | | 2003-09-24 | 1,556,000,000 | 1,029.03 | 1,029.83 | 1,008.93 | 1,009.38 | 00:00:00 | | 2003-09-25 | 1,530,000,000 | 1,009.38 | 1,015.97 | 1,003.26 | 1,003.27 | 00:00:00 | | 2003-09-26 | 1,472,500,000 | 1,003.27 | 1,003.45 | 996.08 | 996.85 | 00:00:00 | | 2003-09-29 | 1,366,500,000 | 996.85 | 1,006.89 | 995.31 | 1,006.58 | 00:00:00 | | 2003-09-30 | 1,590,500,000 | 1,006.58 | 1,006.58 | 990.36 | 995.97 | 00:00:00 | | 2003-10-01 | 1,566,300,000 | 995.97 | 1,018.22 | 995.97 | 1,018.22 | 00:00:00 | | 2003-10-02 | 1,269,300,000 | 1,018.22 | 1,021.87 | 1,013.38 | 1,020.24 | 00:00:00 | | 2003-10-03 | 1,570,500,000 | 1,020.24 | 1,039.31 | 1,020.24 | 1,029.85 | 00:00:00 | | 2003-10-06 | 1,025,800,000 | 1,029.85 | 1,036.48 | 1,029.15 | 1,034.35 | 00:00:00 | | 2003-10-07 | 1,279,500,000 | 1,034.35 | 1,039.25 | 1,026.27 | 1,039.25 | 00:00:00 | | 2003-10-08 | 1,262,500,000 | 1,039.25 | 1,040.06 | 1,030.96 | 1,033.78 | 00:00:00 | | 2003-10-09 | 1,578,700,000 | 1,033.78 | 1,048.28 | 1,033.78 | 1,038.73 | 00:00:00 | | 2003-10-10 | 1,108,100,000 | 1,038.73 | 1,040.84 | 1,035.74 | 1,038.06 | 00:00:00 | | 2003-10-13 | 1,040,500,000 | 1,038.06 | 1,048.90 | 1,038.06 | 1,045.35 | 00:00:00 | | 2003-10-14 | 1,271,900,000 | 1,045.35 | 1,049.49 | 1,040.84 | 1,049.48 | 00:00:00 | | 2003-10-15 | 1,521,100,000 | 1,049.48 | 1,053.79 | 1,043.15 | 1,046.76 | 00:00:00 | | 2003-10-16 | 1,417,700,000 | 1,046.76 | 1,052.94 | 1,044.04 | 1,050.07 | 00:00:00 | | 2003-10-17 | 1,352,000,000 | 1,050.07 | 1,051.89 | 1,036.57 | 1,039.32 | 00:00:00 | | 2003-10-20 | 1,172,600,000 | 1,039.32 | 1,044.69 | 1,036.13 | 1,044.68 | 00:00:00 | | 2003-10-21 | 1,498,000,000 | 1,044.68 | 1,048.57 | 1,042.59 | 1,046.03 | 00:00:00 | | 2003-10-22 | 1,647,200,000 | 1,046.03 | 1,046.03 | 1,028.39 | 1,030.36 | 00:00:00 | | 2003-10-23 | 1,604,300,000 | 1,030.36 | 1,035.44 | 1,025.89 | 1,033.77 | 00:00:00 | | 2003-10-24 | 1,420,300,000 | 1,033.77 | 1,033.77 | 1,018.32 | 1,028.91 | 00:00:00 | | 2003-10-27 | 1,371,800,000 | 1,028.91 | 1,037.75 | 1,028.91 | 1,031.13 | 00:00:00 | | 2003-10-28 | 1,629,200,000 | 1,031.13 | 1,046.79 | 1,031.13 | 1,046.79 | 00:00:00 | | 2003-10-29 | 1,562,600,000 | 1,046.79 | 1,049.83 | 1,043.35 | 1,048.11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
