SP500

S&P 500 Historical Data

SP500 Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 4,455.57 6.63 0.15% 4,438.04 4,463.12 4,430.27 15,838,108
Sep 23 2021 4,448.94 53.29 1.21% 4,406.75 4,465.40 4,406.75 18,722,190
Sep 22 2021 4,395.65 41.49 0.95% 4,367.43 4,416.75 4,367.43 18,957,679
Sep 21 2021 4,354.16 -3.48 -0.08% 4,374.45 4,394.87 4,347.96 18,071,917
Sep 20 2021 4,357.64 -75.06 -1.69% 4,402.95 4,402.95 4,305.91 23,963,784
Sep 17 2021 4,432.70 -41.20 -0.92% 4,469.74 4,471.52 4,427.76 29,546,587
Sep 16 2021 4,473.90 -6.98 -0.16% 4,477.09 4,485.87 4,443.80 17,188,507
Sep 15 2021 4,480.88 37.65 0.85% 4,447.49 4,486.87 4,438.37 19,859,640
Sep 14 2021 4,443.23 -25.52 -0.57% 4,479.33 4,485.68 4,435.46 19,108,109
Sep 13 2021 4,468.75 10.20 0.23% 4,474.81 4,492.99 4,445.70 19,316,771
Sep 10 2021 4,458.55 -34.71 -0.77% 4,506.92 4,520.47 4,457.66 17,636,088
Sep 09 2021 4,493.26 -20.89 -0.46% 4,513.02 4,529.90 4,492.07 17,359,451
Sep 08 2021 4,514.15 -5.99 -0.13% 4,518.09 4,521.79 4,493.95 16,925,332
Sep 07 2021 4,520.14 -15.40 -0.34% 4,535.38 4,535.38 4,513.00 16,828,327
Sep 06 2021 4,535.54 0.00 +0.00% 4,532.42 4,541.45 4,521.30 0
Sep 03 2021 4,535.54 -1.43 -0.03% 4,532.42 4,541.45 4,521.30 14,364,351
Sep 02 2021 4,536.97 12.80 0.28% 4,534.48 4,545.85 4,524.66 16,861,118
Sep 01 2021 4,524.17 1.60 0.04% 4,528.80 4,537.11 4,522.02 18,314,417
Aug 31 2021 4,522.57 -6.19 -0.14% 4,529.75 4,531.39 4,515.80 19,520,171
Aug 30 2021 4,528.76 19.38 0.43% 4,513.76 4,537.36 4,513.76 14,877,415
Aug 27 2021 4,509.38 39.39 0.88% 4,474.10 4,513.33 4,474.10 15,957,899
Aug 26 2021 4,469.99 -26.16 -0.58% 4,493.75 4,495.90 4,468.99 15,654,109
Aug 25 2021 4,496.15 9.88 0.22% 4,490.45 4,501.71 4,485.66 16,684,171
Aug 24 2021 4,486.27 6.76 0.15% 4,484.40 4,492.81 4,482.28 16,390,141
Aug 23 2021 4,479.51 37.89 0.85% 4,450.29 4,489.88 4,450.29 17,217,124
Aug 20 2021 4,441.62 35.77 0.81% 4,410.56 4,444.35 4,406.80 17,233,641
Aug 19 2021 4,405.85 5.52 0.13% 4,382.44 4,418.61 4,367.73 21,062,141
Aug 18 2021 4,400.33 -48.01 -1.08% 4,440.94 4,454.32 4,397.59 17,936,511
Aug 17 2021 4,448.34 -31.32 -0.7% 4,462.12 4,462.12 4,417.83 18,141,108
Aug 16 2021 4,479.66 11.57 0.26% 4,461.65 4,480.26 4,437.66 16,199,472
Aug 13 2021 4,468.09 7.27 0.16% 4,464.84 4,468.37 4,460.82 14,654,426
Aug 12 2021 4,460.82 13.05 0.29% 4,446.08 4,461.77 4,435.96 15,426,800
Aug 11 2021 4,447.77 10.95 0.25% 4,442.18 4,449.44 4,436.42 17,797,868
Aug 10 2021 4,436.82 4.41 0.1% 4,435.79 4,445.21 4,430.03 18,329,923
Aug 09 2021 4,432.41 -4.13 -0.09% 4,437.77 4,439.39 4,424.74 16,039,292
Aug 06 2021 4,436.54 7.41 0.17% 4,429.07 4,440.82 4,429.07 17,371,702
Aug 05 2021 4,429.13 26.44 0.6% 4,408.86 4,429.76 4,408.86 18,868,715
Aug 04 2021 4,402.69 -20.62 -0.47% 4,415.95 4,416.17 4,400.23 22,278,468
Aug 03 2021 4,423.31 36.20 0.83% 4,392.74 4,423.79 4,373.00 20,864,673
Aug 02 2021 4,387.11 -8.18 -0.19% 4,406.86 4,422.18 4,384.81 18,733,550
Jul 30 2021 4,395.29 -23.72 -0.54% 4,395.12 4,412.25 4,389.65 20,622,496
Jul 29 2021 4,419.01 18.37 0.42% 4,403.59 4,429.97 4,403.59 19,207,827
Jul 28 2021 4,400.64 -1.06 -0.02% 4,402.95 4,415.47 4,387.01 19,973,354
Jul 27 2021 4,401.70 -20.52 -0.46% 4,416.38 4,416.38 4,372.51 19,486,674
Jul 26 2021 4,422.22 10.41 0.24% 4,409.58 4,422.73 4,405.45 16,931,433
Jul 23 2021 4,411.81 44.31 1.01% 4,381.20 4,415.18 4,381.20 17,111,834
Jul 22 2021 4,367.50 8.85 0.2% 4,361.27 4,369.87 4,350.06 17,568,944
Jul 21 2021 4,358.65 35.45 0.82% 4,331.13 4,359.70 4,331.13 20,008,894
Jul 20 2021 4,323.20 64.40 1.51% 4,265.11 4,336.84 4,262.05 22,570,120
Jul 19 2021 4,258.80 -68.29 -1.58% 4,296.40 4,296.40 4,233.13 26,666,429
Jul 16 2021 4,327.09 -32.92 -0.76% 4,367.43 4,375.09 4,322.53 18,932,559
Jul 15 2021 4,360.01 -14.48 -0.33% 4,369.02 4,369.02 4,340.70 18,929,238
Jul 14 2021 4,374.49 5.17 0.12% 4,380.11 4,393.68 4,362.36 19,164,373
Jul 13 2021 4,369.32 -15.43 -0.35% 4,381.07 4,392.37 4,366.92 16,699,286
Jul 12 2021 4,384.75 15.25 0.35% 4,372.41 4,386.68 4,364.03 15,592,019
Jul 09 2021 4,369.50 48.43 1.12% 4,329.38 4,371.60 4,329.38 16,685,575
Jul 08 2021 4,321.07 -37.28 -0.86% 4,321.07 4,330.88 4,289.37 19,640,843
Jul 07 2021 4,358.35 14.75 0.34% 4,351.01 4,361.88 4,329.79 18,103,608
Jul 06 2021 4,343.60 -8.85 -0.2% 4,356.46 4,356.46 4,314.37 18,900,148
Jul 05 2021 4,352.45 0.00 +0.00% 4,326.60 4,355.43 4,326.60 0
Jul 02 2021 4,352.45 32.64 0.76% 4,326.60 4,355.43 4,326.60 14,433,788
Jul 01 2021 4,319.81 22.49 0.52% 4,300.73 4,320.66 4,300.73 17,164,807
Jun 30 2021 4,297.32 5.25 0.12% 4,290.65 4,302.43 4,287.96 17,845,154
Jun 29 2021 4,292.07 1.50 0.03% 4,293.21 4,300.52 4,287.04 17,202,927
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:20210927 11:06:27