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
-10.78 -0.26% 4,152.48 10:22:47
Open Price Low Price High Price Close Price Prev Close
4,159.18 4,149.43 4,159.18 4,163.26
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
Apr 19 2021 4,163.64 -22.00 -0.53% 4,179.80 4,180.81 4,150.47 18,363,878
Apr 16 2021 4,185.64 15.19 0.36% 4,174.14 4,191.31 4,170.75 20,003,924
Apr 15 2021 4,170.45 45.61 1.11% 4,139.76 4,173.49 4,139.76 19,991,244
Apr 14 2021 4,124.84 -16.82 -0.41% 4,141.58 4,151.69 4,120.87 19,636,789
Apr 13 2021 4,141.66 13.56 0.33% 4,130.10 4,148.00 4,124.43 19,132,283
Apr 12 2021 4,128.10 -0.65 -0.02% 4,124.71 4,131.76 4,114.82 17,733,362
Apr 09 2021 4,128.75 31.59 0.77% 4,096.11 4,129.48 4,095.51 17,634,867
Apr 08 2021 4,097.16 17.43 0.43% 4,089.95 4,098.19 4,082.54 18,654,804
Apr 07 2021 4,079.73 5.90 0.14% 4,074.29 4,083.13 4,068.31 18,288,821
Apr 06 2021 4,073.83 -3.95 -0.1% 4,075.57 4,086.23 4,068.14 19,932,208
Apr 05 2021 4,077.78 57.97 1.44% 4,034.44 4,083.42 4,034.44 20,862,187
Apr 01 2021 4,019.81 46.48 1.17% 3,992.78 4,020.63 3,992.78 20,619,508
Mar 31 2021 3,973.33 14.45 0.37% 3,967.25 3,994.41 3,966.98 21,907,708
Mar 30 2021 3,958.88 -12.41 -0.31% 3,963.34 3,968.01 3,944.35 19,807,783
Mar 29 2021 3,971.29 -3.23 -0.08% 3,969.31 3,981.83 3,943.25 22,130,365
Mar 26 2021 3,974.52 64.79 1.66% 3,917.12 3,978.19 3,917.12 25,167,496
Mar 25 2021 3,909.73 20.58 0.53% 3,879.34 3,919.54 3,853.50 22,779,967
Mar 24 2021 3,889.15 -21.28 -0.54% 3,919.93 3,942.08 3,889.07 22,726,285
Mar 23 2021 3,910.43 -30.13 -0.76% 3,937.60 3,949.13 3,901.57 23,465,258
Mar 22 2021 3,940.56 27.75 0.71% 3,916.48 3,955.31 3,914.16 21,011,927
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:20210420 14:22:54