S&P 500 (SP500)
SPI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 10.91 | 0.181019650007 | 6026.97 | 6120.91 | 5923.93 | 30669972 | 6042.55989279 | IX |
| 4 | 44.62 | 0.744502991694 | 5993.26 | 6128.18 | 5773.31 | 28138241 | 5991.30250531 | IX |
| 12 | 34.28 | 0.57099073889 | 6003.6 | 6128.18 | 5773.31 | 25999940 | 5986.0363222 | IX |
| 26 | 886.74 | 17.2144418517 | 5151.14 | 6128.18 | 5119.26 | 25014867 | 5809.32820118 | IX |
| 52 | 1080.69 | 21.8004555 | 4957.19 | 6128.18 | 4918.09 | 24258079 | 5543.30681487 | IX |
| 156 | 1555.09 | 34.6902263992 | 4482.79 | 6128.18 | 3491.58 | 23447096 | 4657.08171264 | IX |
| 260 | 2757.27 | 84.0474789749 | 3280.61 | 6128.18 | 2191.86 | 50198737 | 3754.18606083 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738702800 | 6037.85 | 43.22 | 0.72 | 5998.14 | 6042.4799 | 5990.87 | 28760240 |
| 1738616400 | 5994.63 | -45.83 | -0.76 | 5969.65 | 6022.13 | 5923.93 | 31434475 |
| 1738357200 | 6040.46 | -30.72 | -0.51 | 6096.79 | 6120.91 | 6030.93 | 33122907 |
| 1738270800 | 6071.18 | 31.89 | 0.53 | 6050.75 | 6086.64 | 6027.46 | 29613305 |
| 1738184400 | 6039.29 | -28.42 | -0.47 | 6057.7 | 6062.83 | 6012.96 | 26730925 |
| 1738098000 | 6067.71 | 55.4 | 0.92 | 6026.97 | 6074.54 | 5994.63 | 32448246 |
| 1738011600 | 6012.31 | -88.93 | -1.46 | 5969.04 | 6017.17 | 5962.92 | 39835082 |
| 1737752400 | 6101.24 | -17.48 | -0.29 | 6121.43 | 6128.18 | 6088.74 | 24361244 |
| 1737666000 | 6118.72 | 32.4 | 0.53 | 6076.32 | 6118.72 | 6074.67 | 23556692 |
| 1737579600 | 6086.32 | 37.03 | 0.61 | 6081.39 | 6100.81 | 6076.13 | 27241716 |
| 1737493200 | 6049.29 | 52.58 | 0.88 | 6014.12 | 6051.51 | 6006.88 | 28482576 |
| 1737147600 | 5996.71 | 59.39 | 1.00 | 5995.4 | 6014.96 | 5978.4399 | 28863978 |
| 1737061200 | 5937.32 | -12.58 | -0.21 | 5963.61 | 5964.6899 | 5930.72 | 24479827 |
| 1736974800 | 5949.9 | 107 | 1.83 | 5905.21 | 5960.61 | 5905.21 | 26451964 |
| 1736888400 | 5842.9 | 6.65 | 0.11 | 5859.27 | 5871.92 | 5805.42 | 23464079 |
| 1736802000 | 5836.25 | 9.23 | 0.16 | 5782.02 | 5838.61 | 5773.31 | 26416231 |
| 1736542800 | 5827.02 | -91.2 | -1.54 | 5890.35 | 5890.35 | 5807.78 | 29532679 |
| 1736370000 | 5918.22 | 9.18 | 0.16 | 5910.66 | 5927.89 | 5874.78 | 24366380 |
| 1736283600 | 5909.04 | -66.34 | -1.11 | 5993.26 | 6000.68 | 5890.68 | 26086032 |
| 1736197200 | 5975.38 | 32.9 | 0.55 | 5982.81 | 6021.04 | 5960.01 | 26865269 |
| 1735938000 | 5942.4799 | 73.92 | 1.26 | 5891.07 | 5949.34 | 5888.66 | 20969804 |
| 1735851600 | 5868.56 | -13.23 | -0.22 | 5903.26 | 5935.09 | 5829.53 | 21441413 |
| 1735678800 | 5881.79 | -25.14 | -0.43 | 5919.74 | 5929.74 | 5868.86 | 17105500 |
| 1735592400 | 5906.93 | -63.93 | -1.07 | 5920.67 | 5940.79 | 5869.16 | 18623940 |
| 1735333200 | 5970.86 | -66.71 | -1.10 | 6006.17 | 6006.17 | 5932.95 | 17616773 |
| 1735246800 | 6037.57 | -2.47 | -0.04 | 6024.97 | 6049.75 | 6007.37 | 14475055 |
| 1735066680 | 6040.04 | 65.98 | 1.10 | 5984.63 | 6040.1 | 5981.4399 | 11271183 |
| 1734987600 | 5974.06 | 43.05 | 0.73 | 5940.25 | 5978.25 | 5902.57 | 22039376 |
| 1734728400 | 5931.01 | 63.92 | 1.09 | 5842 | 5982.06 | 5832.3 | 51841752 |
| 1734642000 | 5867.09 | -4.98 | -0.08 | 5912.71 | 5935.52 | 5866.07 | 30013765 |
| 1734555600 | 5872.07 | -178.53 | -2.95 | 6047.65 | 6070.67 | 5867.79 | 31762980 |
| 1734469200 | 6050.6 | -23.51 | -0.39 | 6052.55 | 6057.68 | 6035.1899 | 28509103 |
| 1734382800 | 6074.11 | 23.02 | 0.38 | 6063.79 | 6085.1899 | 6059.14 | 29212440 |
| 1734123600 | 6051.09 | -0.19 | -0.00 | 6068.17 | 6078.58 | 6035.77 | 23920930 |
| 1734037200 | 6051.28 | -32.95 | -0.54 | 6074.29 | 6079.68 | 6051.27 | 22921594 |
| 1733950800 | 6084.2299 | 49.33 | 0.82 | 6060.15 | 6092.59 | 6060.15 | 26464663 |
| 1733864400 | 6034.9 | -18.1 | -0.30 | 6057.59 | 6065.4 | 6029.89 | 26823698 |
| 1733778000 | 6053 | -37.27 | -0.61 | 6083.01 | 6088.51 | 6048.63 | 27704209 |
| 1733518800 | 6090.27 | 15.17 | 0.25 | 6081.38 | 6099.97 | 6079.9799 | 24025304 |
| 1733432400 | 6075.1 | -11.39 | -0.19 | 6089.03 | 6094.55 | 6072.9 | 25587367 |
| 1733346000 | 6086.49 | 36.61 | 0.61 | 6069.39 | 6089.84 | 6061.06 | 25442052 |
| 1733259600 | 6049.88 | 2.75 | 0.05 | 6042.97 | 6052.07 | 6033.39 | 24856613 |
| 1733173200 | 6047.13 | 14.75 | 0.24 | 6040.11 | 6053.58 | 6035.33 | 25754413 |
| 1732905540 | 6032.38 | 33.55 | 0.56 | 6003.9799 | 6044.17 | 6003.9799 | 14461401 |
| 1732741200 | 5998.83 | -22.77 | -0.38 | 6014.11 | 6020.16 | 5984.87 | 20201164 |
| 1732654800 | 6021.6 | 34.3 | 0.57 | 6000.03 | 6025.42 | 5992.27 | 23034916 |
| 1732568400 | 5987.3 | 18.03 | 0.30 | 5992.28 | 6020.75 | 5963.91 | 35323703 |
| 1732309200 | 5969.27 | 20.57 | 0.35 | 5944.36 | 5972.9 | 5944.36 | 24925423 |
| 1732222800 | 5948.7 | 31.49 | 0.53 | 5940.58 | 5963.32 | 5887.26 | 27451413 |
| 1732136400 | 5917.21 | 0.24 | 0.00 | 5914.34 | 5920.67 | 5860.56 | 24179412 |
| 1732050000 | 5916.97 | 23.34 | 0.40 | 5870.05 | 5923.51 | 5855.29 | 25905850 |
| 1731963600 | 5893.63 | 23.01 | 0.39 | 5874.17 | 5908.12 | 5865.95 | 26511216 |
| 1731704400 | 5870.62 | -78.56 | -1.32 | 5912.79 | 5915.32 | 5853.01 | 31690453 |
| 1731618000 | 5949.18 | -36.22 | -0.61 | 5989.68 | 5993.88 | 5942.28 | 25081860 |
| 1731531600 | 5985.4 | 1.4 | 0.02 | 5985.75 | 6008.1899 | 5965.91 | 24569445 |
| 1731445200 | 5984 | -17.4 | -0.29 | 6003.6 | 6009.92 | 5960.08 | 24922920 |
| 1731358800 | 6001.4 | 5.8 | 0.10 | 6008.86 | 6017.31 | 5986.6899 | 25973503 |
| 1731099600 | 5995.6 | 22.49 | 0.38 | 5976.76 | 6012.45 | 5976.76 | 26751998 |
| 1731013200 | 5973.11 | 44.2 | 0.75 | 5947.21 | 5983.84 | 5947.21 | 29734350 |
| 1730926800 | 5928.91 | 146.06 | 2.53 | 5864.89 | 5936.14 | 5864.89 | 40170214 |
| 1730840400 | 5782.85 | 70.12 | 1.23 | 5722.43 | 5783.4399 | 5722.1 | 22696498 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
