SP500

S&P 500 Historical Data

Company Name Index Ticker Symbol Market Type
S&P 500 SP500 Standard & Poors Indices Index
  Price Change Change Percent Index Price Last Traded
-23.89 -0.54% 4,395.26 16:20:00
Open Price Low Price High Price Close Price Prev Close
4,395.12 4,389.65 4,412.25 4,395.26 4,419.15
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
Jul 30 2021 4,395.29 -23.72 -0.54% 4,395.12 4,412.25 4,389.65 20,622,496
Jul 29 2021 4,419.01 18.37 0.42% 4,403.59 4,429.97 4,403.59 19,207,827
Jul 28 2021 4,400.64 -1.06 -0.02% 4,402.95 4,415.47 4,387.01 19,973,354
Jul 27 2021 4,401.70 -20.52 -0.46% 4,416.38 4,416.38 4,372.51 19,486,674
Jul 26 2021 4,422.22 10.41 0.24% 4,409.58 4,422.73 4,405.45 16,931,433
Jul 23 2021 4,411.81 44.31 1.01% 4,381.20 4,415.18 4,381.20 17,111,834
Jul 22 2021 4,367.50 8.85 0.2% 4,361.27 4,369.87 4,350.06 17,568,944
Jul 21 2021 4,358.65 35.45 0.82% 4,331.13 4,359.70 4,331.13 20,008,894
Jul 20 2021 4,323.20 64.40 1.51% 4,265.11 4,336.84 4,262.05 22,570,120
Jul 19 2021 4,258.80 -68.29 -1.58% 4,296.40 4,296.40 4,233.13 26,666,429
Jul 16 2021 4,327.09 -32.92 -0.76% 4,367.43 4,375.09 4,322.53 18,932,559
Jul 15 2021 4,360.01 -14.48 -0.33% 4,369.02 4,369.02 4,340.70 18,929,238
Jul 14 2021 4,374.49 5.17 0.12% 4,380.11 4,393.68 4,362.36 19,164,373
Jul 13 2021 4,369.32 -15.43 -0.35% 4,381.07 4,392.37 4,366.92 16,699,286
Jul 12 2021 4,384.75 15.25 0.35% 4,372.41 4,386.68 4,364.03 15,592,019
Jul 09 2021 4,369.50 48.43 1.12% 4,329.38 4,371.60 4,329.38 16,685,575
Jul 08 2021 4,321.07 -37.28 -0.86% 4,321.07 4,330.88 4,289.37 19,640,843
Jul 07 2021 4,358.35 14.75 0.34% 4,351.01 4,361.88 4,329.79 18,103,608
Jul 06 2021 4,343.60 -8.85 -0.2% 4,356.46 4,356.46 4,314.37 18,900,148
Jul 02 2021 4,352.45 32.64 0.76% 4,326.60 4,355.43 4,326.60 14,433,788
See More Historical Prices ยป
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:20210802 03:33:09