S&P 500 Historical Data - SP500

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 Close Price Last Traded
85.18 3.35% 2,626.65 2,545.28 2,631.80 2,558.98 2,541.47 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
Mar 30 2020 2,626.49 85.04 3.35% 2,558.98 2,631.80 2,545.28 30,955,241
Mar 27 2020 2,541.45 -85.85 -3.27% 2,555.87 2,615.91 2,520.02 32,567,778
Mar 26 2020 2,627.30 152.31 6.15% 2,501.29 2,637.01 2,500.72 39,433,183
Mar 25 2020 2,474.99 28.60 1.17% 2,457.77 2,571.42 2,407.53 44,826,530
Mar 24 2020 2,446.39 209.69 9.37% 2,344.44 2,449.71 2,344.44 43,528,247
Mar 23 2020 2,236.70 -67.42 -2.93% 2,290.71 2,300.73 2,191.86 42,951,812
Mar 20 2020 2,304.12 -105.38 -4.37% 2,431.94 2,453.01 2,295.56 48,239,350
Mar 19 2020 2,409.50 11.17 0.47% 2,393.48 2,466.97 2,319.78 43,204,464
Mar 18 2020 2,398.33 -130.63 -5.17% 2,436.50 2,453.57 2,280.52 49,301,602
Mar 17 2020 2,528.96 142.83 5.99% 2,425.66 2,553.93 2,367.04 45,679,676
Mar 16 2020 2,386.13 -322.49 -11.91% 2,508.59 2,562.98 2,380.94 43,713,746
Mar 13 2020 2,708.62 227.93 9.19% 2,569.99 2,711.33 2,492.37 45,797,358
Mar 12 2020 2,480.69 -260.62 -9.51% 2,630.86 2,660.95 2,478.86 49,190,454
Mar 11 2020 2,741.31 -140.53 -4.88% 2,825.60 2,825.60 2,707.22 39,701,232
Mar 10 2020 2,881.84 136.02 4.95% 2,813.48 2,882.59 2,734.00 40,534,315
Mar 09 2020 2,745.82 -226.62 -7.62% 2,863.89 2,863.89 2,734.43 44,447,182
Mar 06 2020 2,972.44 -51.59 -1.71% 2,954.20 2,985.93 2,901.54 36,342,566
Mar 05 2020 3,024.03 -106.06 -3.39% 3,075.70 3,083.04 2,999.83 29,888,891
Mar 04 2020 3,130.09 127.05 4.23% 3,045.75 3,130.97 3,034.38 28,456,582
Mar 03 2020 3,003.04 -87.48 -2.83% 3,096.46 3,136.72 2,976.63 36,142,519
Mar 02 2020 3,090.52 136.31 4.61% 2,974.28 3,090.96 2,945.19 34,618,114
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:20200331 11:08:53