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
-78.56 -2.01% 3,821.55 16:20:01
Open Price Low Price High Price Close Price Prev Close
3,913.00 3,820.14 3,945.86 3,821.55 3,900.11
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
Jun 28 2022 3,821.74 -78.61 -2.02% 3,913.00 3,945.86 3,820.14 21,263,442
Jun 27 2022 3,900.35 -11.80 -0.3% 3,920.76 3,927.72 3,889.66 19,698,654
Jun 24 2022 3,912.15 116.39 3.07% 3,821.75 3,913.65 3,821.75 28,322,078
Jun 23 2022 3,795.76 35.92 0.96% 3,774.71 3,802.58 3,743.52 23,808,961
Jun 22 2022 3,759.84 -5.00 -0.13% 3,733.89 3,801.79 3,717.69 23,042,273
Jun 21 2022 3,764.84 90.39 2.46% 3,715.31 3,779.65 3,715.31 24,420,338
Jun 17 2022 3,674.45 7.21 0.2% 3,665.90 3,707.71 3,636.87 39,047,124
Jun 16 2022 3,667.24 -122.67 -3.24% 3,728.18 3,728.18 3,639.77 29,194,294
Jun 15 2022 3,789.91 54.03 1.45% 3,764.05 3,837.56 3,722.30 26,304,675
Jun 14 2022 3,735.88 -14.03 -0.37% 3,763.52 3,778.18 3,705.68 25,114,244
Jun 13 2022 3,749.91 -150.85 -3.87% 3,838.15 3,838.15 3,734.30 29,269,340
Jun 10 2022 3,900.76 -116.98 -2.91% 3,974.39 3,974.39 3,900.16 23,870,963
Jun 09 2022 4,017.74 -97.98 -2.38% 4,101.65 4,119.10 4,017.17 19,517,247
Jun 08 2022 4,115.72 -44.82 -1.08% 4,147.12 4,160.14 4,107.20 17,596,238
Jun 07 2022 4,160.54 39.22 0.95% 4,096.47 4,164.86 4,080.19 18,556,131
Jun 06 2022 4,121.32 12.88 0.31% 4,134.72 4,168.78 4,109.18 17,927,498
Jun 03 2022 4,108.44 -68.45 -1.64% 4,137.57 4,142.67 4,098.67 17,782,010
Jun 02 2022 4,176.89 75.71 1.85% 4,095.41 4,177.51 4,074.37 19,963,644
Jun 01 2022 4,101.18 -31.29 -0.76% 4,149.78 4,166.54 4,073.85 20,539,985
May 31 2022 4,132.47 -25.80 -0.62% 4,151.09 4,168.34 4,104.88 30,367,178
May 30 2022 4,158.27 0.00 0.0% 4,158.27 4,158.27 4,158.27 0
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:20220629 04:31:00