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
-64.77 -1.68% 3,784.85 09:42:00
Open Price Low Price High Price Close Price Prev Close
3,836.83 3,784.26 3,836.83 3,849.62
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
Jan 26 2021 3,849.55 -5.79 -0.15% 3,862.96 3,870.90 3,847.78 23,996,392
Jan 25 2021 3,855.34 13.87 0.36% 3,851.68 3,859.23 3,797.16 26,336,555
Jan 22 2021 3,841.47 -11.60 -0.3% 3,844.24 3,852.31 3,830.41 22,304,669
Jan 21 2021 3,853.07 1.22 0.03% 3,857.46 3,861.45 3,845.05 24,724,551
Jan 20 2021 3,851.85 52.94 1.39% 3,816.22 3,859.75 3,816.22 22,795,818
Jan 19 2021 3,798.91 30.66 0.81% 3,781.88 3,804.53 3,780.37 23,737,738
Jan 15 2021 3,768.25 -27.29 -0.72% 3,788.73 3,788.73 3,749.62 26,547,549
Jan 14 2021 3,795.54 -14.30 -0.38% 3,814.98 3,823.60 3,792.86 26,153,446
Jan 13 2021 3,809.84 8.65 0.23% 3,802.23 3,820.96 3,791.50 22,705,765
Jan 12 2021 3,801.19 1.58 0.04% 3,801.62 3,810.78 3,776.51 25,642,628
Jan 11 2021 3,799.61 -25.07 -0.66% 3,803.14 3,817.86 3,789.02 22,174,417
Jan 08 2021 3,824.68 20.89 0.55% 3,815.05 3,826.69 3,783.60 23,096,508
Jan 07 2021 3,803.79 55.65 1.48% 3,764.71 3,811.55 3,764.71 24,973,530
Jan 06 2021 3,748.14 21.28 0.57% 3,712.20 3,783.04 3,705.34 30,827,106
Jan 05 2021 3,726.86 26.21 0.71% 3,698.02 3,737.83 3,695.07 22,756,652
Jan 04 2021 3,700.65 -55.42 -1.48% 3,764.61 3,769.99 3,662.71 25,987,840
Dec 31 2020 3,756.07 24.03 0.64% 3,733.27 3,760.20 3,726.88 16,170,409
Dec 30 2020 3,732.04 5.00 0.13% 3,736.19 3,744.63 3,730.21 15,053,806
Dec 29 2020 3,727.04 -8.32 -0.22% 3,750.01 3,756.12 3,723.31 16,101,848
Dec 28 2020 3,735.36 32.30 0.87% 3,723.03 3,740.51 3,723.03 16,122,608
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:20210127 14:42:01