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 Low Price High Price Open Price Previous Close Last Traded
23.49 0.72% 3,294.61 3,284.53 3,302.73 3,288.26 3,271.12 16:20:01
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
Aug 03 2020 3,294.62 23.36 0.71% 3,288.26 3,302.73 3,284.53 22,708,132
Jul 31 2020 3,271.26 24.85 0.77% 3,270.45 3,272.17 3,220.26 28,547,754
Jul 30 2020 3,246.41 -12.20 -0.37% 3,231.76 3,250.92 3,204.13 23,388,948
Jul 29 2020 3,258.61 40.07 1.24% 3,227.22 3,264.74 3,227.22 23,693,446
Jul 28 2020 3,218.54 -20.97 -0.65% 3,234.27 3,243.72 3,216.17 21,517,975
Jul 27 2020 3,239.51 23.89 0.74% 3,219.84 3,241.43 3,214.25 22,337,069
Jul 24 2020 3,215.62 -20.03 -0.62% 3,218.58 3,227.26 3,200.05 23,798,616
Jul 23 2020 3,235.65 -40.43 -1.23% 3,271.64 3,279.99 3,222.66 26,104,603
Jul 22 2020 3,276.08 18.77 0.58% 3,254.86 3,279.32 3,253.10 23,069,737
Jul 21 2020 3,257.31 5.47 0.17% 3,268.52 3,277.29 3,247.77 23,573,871
Jul 20 2020 3,251.84 27.09 0.84% 3,224.29 3,258.61 3,215.16 20,804,419
Jul 17 2020 3,224.75 9.16 0.28% 3,224.21 3,233.52 3,205.65 20,907,724
Jul 16 2020 3,215.59 -11.04 -0.34% 3,208.36 3,220.39 3,198.59 21,301,035
Jul 15 2020 3,226.63 29.02 0.91% 3,225.98 3,238.28 3,200.76 27,349,281
Jul 14 2020 3,197.61 42.26 1.34% 3,141.11 3,200.95 3,127.66 24,685,668
Jul 13 2020 3,155.35 -29.57 -0.93% 3,205.08 3,235.32 3,149.43 25,717,231
Jul 10 2020 3,184.92 32.76 1.04% 3,152.47 3,186.82 3,136.22 23,227,854
Jul 09 2020 3,152.16 -17.88 -0.56% 3,176.17 3,179.78 3,115.70 24,945,188
Jul 08 2020 3,170.04 24.67 0.78% 3,153.07 3,171.80 3,136.53 22,816,124
Jul 07 2020 3,145.37 -34.30 -1.08% 3,166.44 3,184.15 3,142.93 21,517,546
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:20200804 01:06:30