S&P 500 (SP500)
SPI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -84.27 | -1.52019439438 | 5543.37 | 5585.34 | 5390.95 | 25616036 | 5476.95780797 | IX |
| 4 | -29.38 | -0.53530303472 | 5488.48 | 5669.67 | 5390.95 | 24782478 | 5542.02348031 | IX |
| 12 | 336.32 | 6.56518530954 | 5122.78 | 5669.67 | 5101.22 | 23138030 | 5410.91147374 | IX |
| 26 | 570.19 | 11.6629269101 | 4888.91 | 5669.67 | 4845.15 | 23305024 | 5230.25657409 | IX |
| 52 | 900.14 | 19.744415393 | 4558.96 | 5669.67 | 4103.78 | 22706283 | 4870.64436469 | IX |
| 156 | 1049.52 | 23.8009062088 | 4409.58 | 5669.67 | 3491.58 | 22606844 | 4419.66300689 | IX |
| 260 | 2445.85 | 81.1698332365 | 3013.25 | 5669.67 | 2191.86 | 49271999 | 3620.95526643 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722024000 | 5459.1 | 59.82 | 1.11 | 5433.67 | 5488.32 | 5430.7 | 25441845 |
| 1721937600 | 5399.28 | -27.84 | -0.51 | 5428.7 | 5491.59 | 5390.95 | 33959314 |
| 1721851200 | 5427.12 | -128.57 | -2.31 | 5505.84 | 5508.04 | 5419.9799 | 28938518 |
| 1721764800 | 5555.6899 | -10.77 | -0.19 | 5565.3 | 5585.34 | 5550.9 | 22448381 |
| 1721677800 | 5566.46 | 61.37 | 1.11 | 5544.54 | 5570.36 | 5529.04 | 18095274 |
| 1721419200 | 5505.09 | -39.4 | -0.71 | 5543.37 | 5557.5 | 5497.04 | 24638693 |
| 1721332800 | 5544.49 | -43.79 | -0.78 | 5608.56 | 5614.05 | 5522.81 | 28038095 |
| 1721246400 | 5588.28 | -78.93 | -1.39 | 5610.07 | 5622.49 | 5584.81 | 30372483 |
| 1721160000 | 5667.21 | 35.96 | 0.64 | 5644.09 | 5669.67 | 5639.02 | 24278480 |
| 1721073600 | 5631.25 | 15.86 | 0.28 | 5638.16 | 5666.9399 | 5614.75 | 22769817 |
| 1720814400 | 5615.39 | 30.93 | 0.55 | 5590.76 | 5655.56 | 5590.4399 | 24271355 |
| 1720728000 | 5584.46 | -49.4 | -0.88 | 5635.21 | 5642.45 | 5576.53 | 27751466 |
| 1720641600 | 5633.86 | 56.82 | 1.02 | 5591.26 | 5635.39 | 5586.4399 | 21989387 |
| 1720555200 | 5577.04 | 4.19 | 0.08 | 5584.24 | 5590.75 | 5574.57 | 23039980 |
| 1720468800 | 5572.85 | 5.66 | 0.10 | 5572.75 | 5583.11 | 5562.51 | 22757739 |
| 1720209600 | 5567.1899 | 30.17 | 0.54 | 5537.91 | 5570.33 | 5531.63 | 21294829 |
| 1720029780 | 5537.02 | 27.98 | 0.51 | 5507.4399 | 5539.27 | 5507.42 | 15493672 |
| 1719950400 | 5509.04 | 33.94 | 0.62 | 5461.84 | 5509.6899 | 5458.43 | 22214264 |
| 1719864000 | 5475.1 | 14.39 | 0.26 | 5471.08 | 5479.55 | 5446.53 | 23265854 |
| 1719604800 | 5460.71 | -22.22 | -0.41 | 5488.4799 | 5523.64 | 5451.12 | 35249489 |
| 1719518400 | 5482.93 | 5.08 | 0.09 | 5473.59 | 5490.81 | 5467.54 | 23691721 |
| 1719432000 | 5477.85 | 8.49 | 0.16 | 5460.71 | 5483.14 | 5451.87 | 24146949 |
| 1719345600 | 5469.36 | 21.51 | 0.39 | 5460.7299 | 5472.88 | 5446.56 | 24237502 |
| 1719259200 | 5447.85 | -16.87 | -0.31 | 5459.58 | 5490.66 | 5447.59 | 25674486 |
| 1719000000 | 5464.72 | -8.5 | -0.16 | 5466.77 | 5478.31 | 5452.03 | 43825936 |
| 1718913600 | 5473.22 | -13.82 | -0.25 | 5499.99 | 5505.53 | 5455.56 | 27789816 |
| 1718740800 | 5487.04 | 13.74 | 0.25 | 5476.15 | 5490.38 | 5471.32 | 23790646 |
| 1718654400 | 5473.3 | 41.66 | 0.77 | 5431.11 | 5488.5 | 5420.4 | 23221338 |
| 1718395200 | 5431.64 | -2 | -0.04 | 5424.08 | 5432.39 | 5403.75 | 21571795 |
| 1718308800 | 5433.64 | 12.68 | 0.23 | 5441.93 | 5441.93 | 5402.51 | 22840639 |
| 1718222400 | 5420.96 | 45.6 | 0.85 | 5409.13 | 5447.25 | 5409.13 | 26123519 |
| 1718136000 | 5375.36 | 14.46 | 0.27 | 5353 | 5375.95 | 5327.25 | 21842951 |
| 1718049600 | 5360.9 | 13.89 | 0.26 | 5341.22 | 5365.79 | 5331.52 | 23252996 |
| 1717790400 | 5347.01 | -5.96 | -0.11 | 5343.81 | 5375.08 | 5331.33 | 17624592 |
| 1717704000 | 5352.97 | -1.06 | -0.02 | 5357.8 | 5362.35 | 5335.36 | 19477048 |
| 1717617600 | 5354.03 | 62.71 | 1.19 | 5314.4799 | 5354.16 | 5297.64 | 20676263 |
| 1717531200 | 5291.32 | 7.9 | 0.15 | 5278.24 | 5298.8 | 5257.63 | 20607862 |
| 1717444800 | 5283.42 | 5.62 | 0.11 | 5297.15 | 5302.11 | 5234.32 | 21625341 |
| 1717185600 | 5277.8 | 42.32 | 0.81 | 5243.21 | 5280.33 | 5191.68 | 34105041 |
| 1717099200 | 5235.4799 | -31.49 | -0.60 | 5259.77 | 5260.21 | 5222.1 | 22153447 |
| 1717012800 | 5266.97 | -39.09 | -0.74 | 5278.7299 | 5282.27 | 5262.7 | 21516519 |
| 1716926400 | 5306.06 | 1.35 | 0.03 | 5315.91 | 5315.91 | 5280.89 | 20256416 |
| 1716580800 | 5304.71 | 36.84 | 0.70 | 5281.45 | 5311.65 | 5278.39 | 16697662 |
| 1716494400 | 5267.87 | -39.11 | -0.74 | 5340.26 | 5341.88 | 5256.93 | 22015074 |
| 1716408000 | 5306.9799 | -14.49 | -0.27 | 5319.28 | 5323.18 | 5286.01 | 19659765 |
| 1716321600 | 5321.47 | 13.28 | 0.25 | 5298.6899 | 5324.32 | 5297.87 | 18647210 |
| 1716235200 | 5308.1899 | 4.89 | 0.09 | 5305.35 | 5325.32 | 5302.4 | 17435871 |
| 1715976000 | 5303.3 | 6.18 | 0.12 | 5303.1 | 5305.45 | 5283.59 | 18836547 |
| 1715889600 | 5297.12 | -11.06 | -0.21 | 5310.07 | 5325.49 | 5296.1899 | 21386041 |
| 1715803200 | 5308.18 | 61.59 | 1.17 | 5263.26 | 5311.76 | 5263.26 | 22043309 |
| 1715716800 | 5246.59 | 25.17 | 0.48 | 5221.1 | 5250.37 | 5217.9799 | 19213566 |
| 1715630400 | 5221.42 | -1.25 | -0.02 | 5233.08 | 5237.26 | 5211.16 | 18676325 |
| 1715371200 | 5222.67 | 8.59 | 0.16 | 5225.49 | 5239.66 | 5209.68 | 18274168 |
| 1715284800 | 5214.08 | 26.39 | 0.51 | 5189.03 | 5215.3 | 5180.41 | 19066851 |
| 1715198400 | 5187.6899 | 0 | 0.00 | 5168.9799 | 5191.95 | 5165.86 | 20299549 |
| 1715112000 | 5187.6899 | 6.93 | 0.13 | 5187.2 | 5200.2299 | 5178.96 | 21723631 |
| 1715025600 | 5180.76 | 52.97 | 1.03 | 5142.42 | 5181 | 5142.42 | 20869426 |
| 1714766400 | 5127.79 | 63.57 | 1.26 | 5122.78 | 5139.12 | 5101.22 | 23102811 |
| 1714680000 | 5064.22 | 45.86 | 0.91 | 5049.32 | 5073.21 | 5011.05 | 24742908 |
| 1714593600 | 5018.36 | -17.28 | -0.34 | 5029.03 | 5096.12 | 5013.45 | 27990731 |
| 1714507200 | 5035.64 | -80.51 | -1.57 | 5103.78 | 5110.83 | 5035.31 | 25899203 |
| 1714420800 | 5116.15 | 16.33 | 0.32 | 5114.13 | 5123.49 | 5088.65 | 22247142 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
