S&P 500 Historical Data - SP500

Company Name Index Ticker Symbol Market Type
S&P 500 SP500 Standard & Poors Indices Index
  Price Change Change Percent Index Price High Price Low Price Open Price Close Price Last Traded
  12.81 0.39% 3,329.62 3,329.88 3,318.86 3,323.66 3,316.81 16:19:38
more quote information »

SP500 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

SP500 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 3,329.42 12.50 0.38% 3,323.66 3,329.88 3,318.86 18,896,704
Jan 16 2020 3,316.92 27.53 0.84% 3,302.97 3,317.11 3,302.82 16,286,616
Jan 15 2020 3,289.39 6.46 0.2% 3,282.27 3,298.66 3,280.69 16,496,955
Jan 14 2020 3,282.93 -5.12 -0.16% 3,285.35 3,294.25 3,277.19 17,475,272
Jan 13 2020 3,288.05 22.71 0.7% 3,271.13 3,288.10 3,268.43 15,705,498
Jan 10 2020 3,265.34 -9.32 -0.28% 3,281.81 3,282.99 3,260.86 14,822,114
Jan 09 2020 3,274.66 21.60 0.66% 3,266.03 3,275.58 3,263.67 16,174,407
Jan 08 2020 3,253.06 15.88 0.49% 3,238.59 3,267.07 3,236.67 17,686,620
Jan 07 2020 3,237.18 -9.10 -0.28% 3,241.86 3,244.91 3,232.43 16,737,094
Jan 06 2020 3,246.28 11.68 0.36% 3,217.55 3,246.84 3,214.64 16,403,668
Jan 03 2020 3,234.60 -23.36 -0.72% 3,226.36 3,246.15 3,222.34 15,891,746
Jan 02 2020 3,257.96 27.54 0.85% 3,244.67 3,258.14 3,235.53 16,673,450
Dec 31 2019 3,230.42 9.02 0.28% 3,215.18 3,231.72 3,212.03 11,308,082
Dec 30 2019 3,221.40 -18.58 -0.57% 3,240.09 3,240.92 3,216.57 11,004,035
Dec 27 2019 3,239.98 -0.01 0.0% 3,247.23 3,247.93 3,234.37 9,883,439
Dec 26 2019 3,239.99 16.61 0.52% 3,227.20 3,240.08 3,227.20 9,016,002
Dec 24 2019 3,223.38 -0.64 -0.02% 3,225.45 3,226.43 3,220.51 6,045,606
Dec 23 2019 3,224.02 2.82 0.09% 3,226.05 3,227.78 3,222.30 13,581,384
See More Historical Prices »
Your Recent History
SPI
SP500
S&P 500
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200121 10:11:11