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
-4.88 -0.11% 4,544.90 16:20:01
Open Price Low Price High Price Close Price Prev Close
4,546.12 4,524.00 4,559.67 4,544.90 4,549.78
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 22 2021 4,544.98 -4.80 -0.11% 4,546.12 4,559.67 4,524.00 16,996,210
Oct 21 2021 4,549.78 13.41 0.3% 4,532.24 4,551.44 4,526.89 17,876,084
Oct 20 2021 4,536.37 16.61 0.37% 4,524.42 4,540.87 4,524.40 17,549,669
Oct 19 2021 4,519.76 33.37 0.74% 4,497.34 4,520.40 4,496.41 16,037,795
Oct 18 2021 4,486.39 14.91 0.33% 4,463.72 4,488.75 4,447.47 17,152,301
Oct 15 2021 4,471.48 33.26 0.75% 4,447.69 4,475.82 4,447.69 19,236,853
Oct 14 2021 4,438.22 74.28 1.7% 4,386.75 4,439.73 4,386.75 18,123,338
Oct 13 2021 4,363.94 13.33 0.31% 4,358.01 4,372.87 4,329.92 18,213,466
Oct 12 2021 4,350.61 -10.44 -0.24% 4,368.31 4,374.89 4,342.09 18,448,065
Oct 11 2021 4,361.05 -30.37 -0.69% 4,385.44 4,415.88 4,360.59 15,986,705
Oct 08 2021 4,391.42 -8.41 -0.19% 4,406.51 4,412.02 4,386.22 16,028,145
Oct 07 2021 4,399.83 36.21 0.83% 4,383.73 4,429.97 4,383.73 18,345,347
Oct 06 2021 4,363.62 17.92 0.41% 4,319.57 4,365.57 4,290.49 19,545,902
Oct 05 2021 4,345.70 45.22 1.05% 4,309.87 4,369.23 4,309.87 19,087,837
Oct 04 2021 4,300.48 -56.61 -1.3% 4,348.84 4,355.51 4,278.94 22,205,201
Oct 01 2021 4,357.09 49.65 1.15% 4,317.16 4,375.19 4,288.52 20,805,754
Sep 30 2021 4,307.44 -52.05 -1.19% 4,370.67 4,382.55 4,306.24 21,266,986
Sep 29 2021 4,359.49 6.88 0.16% 4,362.41 4,385.57 4,355.08 17,878,088
Sep 28 2021 4,352.61 -90.57 -2.04% 4,419.54 4,419.54 4,346.33 22,878,099
Sep 27 2021 4,443.18 -12.39 -0.28% 4,442.12 4,457.30 4,436.19 19,272,182
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:20211025 08:20:54