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 | 103.36 | 1.84071477291 | 5615.21 | 5733.57 | 5604.53 | 28903066 | 5669.32135453 | IX |
| 4 | 78.91 | 1.39919782398 | 5639.66 | 5733.57 | 5402.62 | 25025262 | 5587.15316386 | IX |
| 12 | 247.49 | 4.52360411473 | 5471.08 | 5733.57 | 5119.26 | 25049970 | 5515.57613198 | IX |
| 26 | 499.05 | 9.5612240206 | 5219.52 | 5733.57 | 4953.56 | 23752064 | 5379.77092254 | IX |
| 52 | 1407.95 | 32.6623548353 | 4310.62 | 5733.57 | 4103.78 | 23525450 | 5038.08487663 | IX |
| 156 | 1311.82 | 29.7684234413 | 4406.75 | 5733.57 | 3491.58 | 22996700 | 4481.64817163 | IX |
| 260 | 2735.07 | 91.6732026144 | 2983.5 | 5733.57 | 2191.86 | 49497392 | 3659.46900652 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727121600 | 5718.56 | 15.93 | 0.28 | 5711.9 | 5725.36 | 5704.22 | 23188582 |
| 1726862400 | 5702.63 | -11.01 | -0.19 | 5709.64 | 5715.14 | 5674.49 | 48871735 |
| 1726776000 | 5713.64 | 95.35 | 1.70 | 5702.63 | 5733.57 | 5686.42 | 26766910 |
| 1726689600 | 5618.29 | -16.3 | -0.29 | 5641.68 | 5689.75 | 5615.08 | 23854103 |
| 1726603200 | 5634.59 | 1.49 | 0.03 | 5655.51 | 5670.81 | 5614.05 | 22793070 |
| 1726516800 | 5633.1 | 7.07 | 0.13 | 5615.21 | 5636.05 | 5604.53 | 22229514 |
| 1726257600 | 5626.03 | 30.24 | 0.54 | 5603.34 | 5636.27 | 5601.65 | 21395209 |
| 1726171200 | 5595.79 | 41.67 | 0.75 | 5557.4799 | 5600.71 | 5535.5 | 24904258 |
| 1726084800 | 5554.12 | 58.58 | 1.07 | 5496.42 | 5560.41 | 5406.96 | 27201569 |
| 1725998400 | 5495.54 | 24.47 | 0.45 | 5490.51 | 5497.91 | 5441.72 | 24486076 |
| 1725912000 | 5471.07 | 62.55 | 1.16 | 5442.07 | 5484.2 | 5434.49 | 24261258 |
| 1725652800 | 5408.52 | -94.88 | -1.72 | 5507.33 | 5522.47 | 5402.62 | 27079888 |
| 1725566400 | 5503.4 | -16.61 | -0.30 | 5520.08 | 5546.3 | 5480.54 | 23531741 |
| 1725480000 | 5520.01 | -8.93 | -0.16 | 5506.68 | 5552.99 | 5503.66 | 23921506 |
| 1725393600 | 5528.9399 | -119.27 | -2.11 | 5623.89 | 5623.89 | 5504.33 | 27781922 |
| 1725048000 | 5648.21 | 56.21 | 1.01 | 5612.74 | 5651.37 | 5581.79 | 25449817 |
| 1724961600 | 5592 | -0.21 | -0.00 | 5607.3 | 5646.95 | 5583.71 | 22457669 |
| 1724875200 | 5592.21 | -33.61 | -0.60 | 5624.51 | 5627.03 | 5560.95 | 20356385 |
| 1724788800 | 5625.82 | 8.94 | 0.16 | 5602.89 | 5631.18 | 5593.4799 | 18901188 |
| 1724702400 | 5616.88 | -17.73 | -0.31 | 5639.66 | 5651.62 | 5602.34 | 19236154 |
| 1724443200 | 5634.61 | 63.93 | 1.15 | 5602.49 | 5641.82 | 5585.16 | 20898357 |
| 1724356800 | 5570.68 | -50.1 | -0.89 | 5637.77 | 5643.22 | 5560.95 | 21053356 |
| 1724270400 | 5620.78 | 23.69 | 0.42 | 5603.09 | 5632.68 | 5591.57 | 19538296 |
| 1724184000 | 5597.09 | -11.14 | -0.20 | 5602.88 | 5620.51 | 5585.5 | 20300583 |
| 1724097600 | 5608.2299 | 53.98 | 0.97 | 5557.2299 | 5608.3 | 5550.74 | 20090081 |
| 1723838400 | 5554.25 | 11.04 | 0.20 | 5530.5 | 5561.9799 | 5525.17 | 21677205 |
| 1723752000 | 5543.21 | 88.1 | 1.61 | 5501.13 | 5546.2299 | 5501.13 | 25516191 |
| 1723665600 | 5455.11 | 20.69 | 0.38 | 5442.36 | 5463.22 | 5415.91 | 22481699 |
| 1723579200 | 5434.42 | 90.04 | 1.68 | 5376.9799 | 5436.5 | 5376.9799 | 25090523 |
| 1723492800 | 5344.38 | 0.21 | 0.00 | 5351.88 | 5371.2 | 5324.37 | 21810894 |
| 1723233600 | 5344.17 | 24.87 | 0.47 | 5314.66 | 5358.67 | 5300.84 | 21068798 |
| 1723147200 | 5319.3 | 119.72 | 2.30 | 5252.57 | 5328.03 | 5233.85 | 25927860 |
| 1723060800 | 5199.58 | -40.27 | -0.77 | 5293.13 | 5330.64 | 5195.54 | 28261263 |
| 1722974400 | 5239.85 | 53.37 | 1.03 | 5206.42 | 5312.34 | 5193.56 | 29963703 |
| 1722888000 | 5186.4799 | -160.02 | -2.99 | 5151.14 | 5250.89 | 5119.26 | 38733142 |
| 1722628800 | 5346.5 | -100.09 | -1.84 | 5376.63 | 5383.89 | 5302.03 | 38492610 |
| 1722542400 | 5446.59 | -75.69 | -1.37 | 5537.84 | 5566.16 | 5410.42 | 32682725 |
| 1722456000 | 5522.28 | 85.85 | 1.58 | 5505.59 | 5551.51 | 5493.75 | 31737224 |
| 1722369600 | 5436.43 | -27.13 | -0.50 | 5478.7299 | 5489.46 | 5401.7 | 28489580 |
| 1722283200 | 5463.56 | 4.46 | 0.08 | 5476.55 | 5487.74 | 5444.4399 | 22544736 |
| 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 | -8.75 | -0.16 | 5565.3 | 5585.34 | 5550.9 | 22448381 |
| 1721678400 | 5564.4399 | 59.35 | 1.08 | 5544.54 | 5570.36 | 5529.04 | 23622811 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
