SP500

S&P 500 Historical Data

SP500 Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2021 3,810.84 -18.41 -0.48% 3,839.66 3,861.08 3,789.54 28,290,844
Feb 25 2021 3,829.25 -96.10 -2.45% 3,915.80 3,925.02 3,814.04 27,928,009
Feb 24 2021 3,925.35 44.00 1.13% 3,873.71 3,928.65 3,859.60 26,359,780
Feb 23 2021 3,881.35 4.84 0.12% 3,857.07 3,895.98 3,805.59 28,397,550
Feb 22 2021 3,876.51 -30.22 -0.77% 3,885.55 3,902.92 3,874.71 25,835,610
Feb 19 2021 3,906.73 -7.30 -0.19% 3,921.16 3,930.41 3,903.07 21,482,195
Feb 18 2021 3,914.03 -17.40 -0.44% 3,915.86 3,921.98 3,885.03 19,110,305
Feb 17 2021 3,931.43 -1.05 -0.03% 3,918.50 3,933.61 3,900.43 20,397,903
Feb 16 2021 3,932.48 -2.51 -0.06% 3,939.61 3,950.43 3,923.85 21,124,766
Feb 15 2021 3,934.99 0.00 +0.00% 3,911.65 3,937.23 3,905.78 0
Feb 12 2021 3,934.99 18.71 0.48% 3,911.65 3,937.23 3,905.78 17,187,678
Feb 11 2021 3,916.28 6.36 0.16% 3,916.40 3,925.99 3,890.39 19,691,372
Feb 10 2021 3,909.92 -1.37 -0.04% 3,920.78 3,931.50 3,884.94 21,562,353
Feb 09 2021 3,911.29 -4.29 -0.11% 3,910.49 3,918.35 3,902.64 19,282,119
Feb 08 2021 3,915.58 28.78 0.74% 3,892.59 3,915.77 3,892.59 20,110,126
Feb 05 2021 3,886.80 15.06 0.39% 3,878.30 3,894.56 3,874.93 19,787,716
Feb 04 2021 3,871.74 41.66 1.09% 3,836.66 3,872.42 3,836.66 22,185,907
Feb 03 2021 3,830.08 3.85 0.1% 3,840.27 3,847.51 3,816.68 21,181,591
Feb 02 2021 3,826.23 52.46 1.39% 3,791.84 3,843.09 3,791.84 22,443,281
Feb 01 2021 3,773.77 59.73 1.61% 3,731.17 3,784.32 3,725.62 23,171,680
Jan 29 2021 3,714.04 -73.22 -1.93% 3,778.05 3,778.05 3,694.12 30,446,329
Jan 28 2021 3,787.26 36.31 0.97% 3,755.75 3,830.50 3,755.75 30,887,064
Jan 27 2021 3,750.95 -98.60 -2.56% 3,836.83 3,836.83 3,732.48 36,287,477
Jan 26 2021 3,849.55 -5.79 -0.15% 3,862.96 3,870.90 3,847.78 23,996,392
Jan 25 2021 3,855.34 13.87 0.36% 3,851.68 3,859.23 3,797.16 26,336,555
Jan 22 2021 3,841.47 -11.60 -0.3% 3,844.24 3,852.31 3,830.41 22,304,669
Jan 21 2021 3,853.07 1.22 0.03% 3,857.46 3,861.45 3,845.05 24,724,551
Jan 20 2021 3,851.85 52.94 1.39% 3,816.22 3,859.75 3,816.22 22,795,818
Jan 19 2021 3,798.91 30.66 0.81% 3,781.88 3,804.53 3,780.37 23,737,738
Jan 18 2021 3,768.25 0.00 +0.00% 3,788.73 3,788.73 3,749.62 0
Jan 15 2021 3,768.25 -27.29 -0.72% 3,788.73 3,788.73 3,749.62 26,547,549
Jan 14 2021 3,795.54 -14.30 -0.38% 3,814.98 3,823.60 3,792.86 26,153,446
Jan 13 2021 3,809.84 8.65 0.23% 3,802.23 3,820.96 3,791.50 22,705,765
Jan 12 2021 3,801.19 1.58 0.04% 3,801.62 3,810.78 3,776.51 25,642,628
Jan 11 2021 3,799.61 -25.07 -0.66% 3,803.14 3,817.86 3,789.02 22,174,417
Jan 08 2021 3,824.68 20.89 0.55% 3,815.05 3,826.69 3,783.60 23,096,508
Jan 07 2021 3,803.79 55.65 1.48% 3,764.71 3,811.55 3,764.71 24,973,530
Jan 06 2021 3,748.14 21.28 0.57% 3,712.20 3,783.04 3,705.34 30,827,106
Jan 05 2021 3,726.86 26.21 0.71% 3,698.02 3,737.83 3,695.07 22,756,652
Jan 04 2021 3,700.65 -55.42 -1.48% 3,764.61 3,769.99 3,662.71 25,987,840
Jan 01 2021 3,756.07 0.00 +0.00% 3,733.27 3,760.20 3,726.88 0
Dec 31 2020 3,756.07 24.03 0.64% 3,733.27 3,760.20 3,726.88 16,170,409
Dec 30 2020 3,732.04 5.00 0.13% 3,736.19 3,744.63 3,730.21 15,053,806
Dec 29 2020 3,727.04 -8.32 -0.22% 3,750.01 3,756.12 3,723.31 16,101,848
Dec 28 2020 3,735.36 32.30 0.87% 3,723.03 3,740.51 3,723.03 16,122,608
Dec 25 2020 3,703.06 0.00 +0.00% 3,694.03 3,703.82 3,689.32 0
Dec 24 2020 3,703.06 0.00 +0.00% 3,694.03 3,703.82 3,689.32 0
Dec 24 2020 3,703.06 13.08 0.35% 3,694.03 3,703.82 3,689.32 8,147,049
Dec 23 2020 3,689.98 2.71 0.07% 3,693.42 3,711.24 3,689.28 16,965,405
Dec 22 2020 3,687.27 -7.67 -0.21% 3,698.08 3,698.26 3,676.16 19,822,052
Dec 21 2020 3,694.94 -14.89 -0.4% 3,684.28 3,702.90 3,636.48 23,805,479
Dec 18 2020 3,709.83 -12.59 -0.34% 3,722.39 3,726.70 3,685.84 33,738,649
Dec 17 2020 3,722.42 21.16 0.57% 3,713.65 3,725.12 3,710.87 19,856,218
Dec 16 2020 3,701.26 6.52 0.18% 3,696.25 3,711.27 3,688.57 20,462,873
Dec 15 2020 3,694.74 47.41 1.3% 3,666.41 3,695.29 3,659.62 23,359,038
Dec 14 2020 3,647.33 -16.12 -0.44% 3,675.27 3,697.61 3,645.84 23,052,633
Dec 11 2020 3,663.45 -4.60 -0.13% 3,656.08 3,665.91 3,633.40 21,252,774
Dec 10 2020 3,668.05 -4.43 -0.12% 3,659.13 3,678.49 3,645.18 21,998,033
Dec 09 2020 3,672.48 -29.72 -0.8% 3,705.98 3,712.39 3,660.54 25,709,262
Dec 08 2020 3,702.20 10.26 0.28% 3,683.05 3,708.45 3,678.83 20,960,031
Dec 07 2020 3,691.94 -7.19 -0.19% 3,694.73 3,697.41 3,678.88 21,302,178
Dec 04 2020 3,699.13 32.39 0.88% 3,670.94 3,699.20 3,670.94 23,833,100
Dec 03 2020 3,666.74 -2.25 -0.06% 3,668.28 3,682.73 3,657.17 24,441,829
Dec 02 2020 3,668.99 6.58 0.18% 3,653.78 3,670.96 3,644.84 22,192,805
Dec 01 2020 3,662.41 40.59 1.12% 3,645.87 3,678.45 3,645.87 24,470,772
Nov 30 2020 3,621.82 -16.53 -0.45% 3,634.18 3,634.18 3,594.39 30,707,913
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:20210228 10:53:28