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
60.55 1.47% 4,179.76 16:20:01
Open Price Low Price High Price Close Price Prev Close
4,158.68 4,141.88 4,195.44 4,179.76 4,119.21
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
Feb 02 2023 4,179.73 60.24 1.46% 4,158.68 4,195.44 4,141.88 32,180,144
Feb 01 2023 4,119.49 42.79 1.05% 4,070.07 4,148.95 4,037.20 28,081,865
Jan 31 2023 4,076.70 58.80 1.46% 4,020.85 4,077.16 4,020.44 25,404,457
Jan 30 2023 4,017.90 -52.58 -1.29% 4,049.27 4,063.85 4,015.55 21,992,194
Jan 27 2023 4,070.48 10.15 0.25% 4,053.72 4,094.21 4,048.70 24,699,796
Jan 26 2023 4,060.33 44.16 1.1% 4,036.08 4,061.57 4,013.29 23,203,008
Jan 25 2023 4,016.17 -0.65 -0.02% 3,982.71 4,019.55 3,949.06 23,100,317
Jan 24 2023 4,016.82 -2.83 -0.07% 4,001.74 4,023.92 3,989.79 19,993,540
Jan 23 2023 4,019.65 47.30 1.19% 3,978.14 4,039.31 3,971.64 23,727,412
Jan 20 2023 3,972.35 73.43 1.88% 3,909.04 3,972.96 3,897.86 24,301,302
Jan 19 2023 3,898.92 -29.83 -0.76% 3,911.84 3,922.94 3,885.54 23,296,532
Jan 18 2023 3,928.75 -62.21 -1.56% 4,002.25 4,014.16 3,926.59 24,157,139
Jan 17 2023 3,990.96 -8.07 -0.2% 3,999.28 4,015.39 3,984.57 23,237,396
Jan 13 2023 3,999.03 15.94 0.4% 3,960.60 4,003.95 3,947.67 22,095,142
Jan 12 2023 3,983.09 13.58 0.34% 3,977.57 3,997.76 3,937.56 23,508,032
Jan 11 2023 3,969.51 50.10 1.28% 3,932.35 3,970.07 3,928.54 22,375,828
Jan 10 2023 3,919.41 27.31 0.7% 3,888.57 3,919.83 3,877.29 20,429,462
Jan 09 2023 3,892.10 -2.90 -0.07% 3,910.82 3,950.57 3,890.42 23,452,896
Jan 06 2023 3,895.00 87.01 2.28% 3,823.37 3,906.19 3,809.56 23,464,829
Jan 05 2023 3,807.99 -44.80 -1.16% 3,839.74 3,839.74 3,802.42 21,375,330
Jan 04 2023 3,852.79 28.85 0.75% 3,840.36 3,873.16 3,815.77 24,260,593
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.

Log in to ADVFN
Register Now

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

P: V: D:20230203 01:38:42