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
39.08 1.19% 3,310.11 16:20:01
Close Price Low Price High Price Open Price Previous Close
3,310.11 3,259.82 3,341.05 3,277.17 3,271.03
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
Oct 29 2020 3,310.14 38.81 1.19% 3,277.17 3,341.05 3,259.82 25,924,220
Oct 28 2020 3,271.33 -119.42 -3.52% 3,342.48 3,342.48 3,268.89 30,022,465
Oct 27 2020 3,390.75 -10.30 -0.3% 3,403.15 3,409.51 3,388.71 22,613,652
Oct 26 2020 3,401.05 -64.54 -1.86% 3,441.42 3,441.42 3,364.86 22,979,072
Oct 23 2020 3,465.59 12.01 0.35% 3,464.90 3,466.46 3,440.45 20,565,060
Oct 22 2020 3,453.58 18.24 0.53% 3,438.50 3,460.53 3,415.34 22,607,469
Oct 21 2020 3,435.34 -7.80 -0.23% 3,439.91 3,464.86 3,433.06 19,378,750
Oct 20 2020 3,443.14 16.13 0.47% 3,439.38 3,476.93 3,435.65 20,148,846
Oct 19 2020 3,427.01 -56.90 -1.63% 3,493.66 3,502.42 3,419.93 20,525,731
Oct 16 2020 3,483.91 0.57 0.02% 3,493.50 3,515.76 3,480.45 20,932,708
Oct 15 2020 3,483.34 -5.28 -0.15% 3,453.72 3,489.08 3,440.89 19,110,958
Oct 14 2020 3,488.62 -23.14 -0.66% 3,515.47 3,527.94 3,480.55 20,828,928
Oct 13 2020 3,511.76 -22.32 -0.63% 3,534.01 3,534.01 3,500.86 22,264,763
Oct 12 2020 3,534.08 56.98 1.64% 3,500.02 3,549.85 3,499.61 21,193,900
Oct 09 2020 3,477.10 30.25 0.88% 3,459.67 3,482.34 3,458.07 21,035,149
Oct 08 2020 3,446.85 27.50 0.8% 3,434.28 3,447.28 3,428.15 19,880,093
Oct 07 2020 3,419.35 58.60 1.74% 3,384.56 3,426.26 3,384.56 19,145,076
Oct 06 2020 3,360.75 -47.81 -1.4% 3,408.74 3,431.56 3,354.54 24,031,369
Oct 05 2020 3,408.56 60.09 1.79% 3,367.27 3,409.57 3,367.27 18,848,342
Oct 02 2020 3,348.47 -32.29 -0.96% 3,338.94 3,369.10 3,323.69 22,311,263
Oct 01 2020 3,380.76 17.76 0.53% 3,385.87 3,397.18 3,361.39 22,213,342
Sep 30 2020 3,363.00 27.53 0.83% 3,341.21 3,393.56 3,340.47 4,722,530,000
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:20201030 08:31:52