S&P 500 Historical Data - SP500

Company Name Index Ticker Symbol Market Type ISIN Company Description
S&P 500 SP500 Standard & Poors Indices Index
  Price Change Change Percent Index Price High Price Low Price Open Price Close Price Last Traded
  -10.86 -0.38% 2,853.50 2,865.47 2,851.11 2,856.06 2,864.36 13:37:29
more quote information »

SP500 Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week0000.0000-----
1 Month0000.0000-----
3 Months0000.0000-----
6 Months0000.0000-----
1 Year0000.0000-----
3 Years0000.0000-----
5 Years0000.0000-----

SP500 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
May 21 20192,864.48+24.47+0.86%2,854.022,868.8816,274,214
May 20 20192,840.01-19.41-0.68%2,831.292,853.8617,603,817
May 17 20192,859.42-16.92-0.59%2,854.232,885.4817,668,211
May 16 20192,876.34+25.17+0.88%2,855.802,892.1517,953,101
May 15 20192,851.17+16.62+0.59%2,815.082,858.6817,732,123
May 14 20192,834.55+22.70+0.81%2,820.122,852.5418,161,699
May 13 20192,811.85-69.75-2.42%2,801.432,840.1921,847,062
May 10 20192,881.60+10.97+0.38%2,825.392,891.3118,963,640
May 09 20192,870.63-9.03-0.31%2,836.402,875.969920,076,782
May 08 20192,879.66-4.45-0.15%2,873.282,897.9617,764,057
May 07 20192,884.11-48.47-1.65%2,862.602,913.0321,381,023
May 06 20192,932.58-12.82-0.44%2,898.212,937.3217,341,299
May 03 20192,945.40+27.85+0.95%2,929.212,947.8517,580,078
May 02 20192,917.55-6.08-0.21%2,900.502,931.6820,380,337
May 01 20192,923.63-21.77-0.74%2,923.362,954.1320,902,696
Apr 30 20192,945.40+2.40+0.08%2,924.112,948.219921,374,540
Apr 29 20192,943.00+3.24+0.11%2,939.352,949.5217,338,802
Apr 26 20192,939.76+13.48+0.46%2,917.562,939.8019,627,589
Apr 25 20192,926.28-1.01-0.03%2,912.842,933.1019,633,191
Apr 24 20192,927.29-6.30-0.21%2,926.052,936.8318,771,977
Apr 23 20192,933.59+25.60+0.88%2,908.532,936.3119,892,142
Apr 22 20192,907.9899+2.88+0.10%2,896.352,909.5116,057,790
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:20190522 17:37:34