ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

SP500 S&P 500

5,070.55
59.95 (1.20%)
Apr 23 2024 - Closed
Realtime Data

SP500 Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 23 2024 5,070.54 59.93 1.20% 5,028.85 5,076.12 5,027.96 22,090,243
Apr 22 2024 5,010.61 43.35 0.87% 4,987.33 5,038.84 4,969.40 22,457,973
Apr 19 2024 4,967.26 -43.91 -0.88% 5,005.44 5,019.02 4,953.56 25,977,102
Apr 18 2024 5,011.17 -11.02 -0.22% 5,031.52 5,056.66 5,001.89 21,188,247
Apr 17 2024 5,022.19 -29.14 -0.58% 5,068.97 5,077.96 5,007.25 22,205,726
Apr 16 2024 5,051.33 -10.49 -0.21% 5,064.59 5,079.84 5,039.83 22,463,201
Apr 15 2024 5,061.82 -61.58 -1.20% 5,149.67 5,168.43 5,052.47 22,199,408
Apr 12 2024 5,123.40 -75.59 -1.45% 5,171.51 5,175.03 5,107.94 23,049,141
Apr 11 2024 5,198.99 38.42 0.74% 5,172.95 5,211.78 5,138.77 21,468,485
Apr 10 2024 5,160.57 -49.39 -0.95% 5,167.88 5,178.43 5,138.70 22,245,929
Apr 09 2024 5,209.96 7.49 0.14% 5,217.03 5,224.81 5,160.78 19,754,523
Apr 08 2024 5,202.47 -1.82 -0.03% 5,211.37 5,219.57 5,197.35 19,211,890
Apr 05 2024 5,204.29 57.03 1.11% 5,158.95 5,222.18 5,157.21 21,024,837
Apr 04 2024 5,147.26 -64.33 -1.23% 5,244.05 5,256.59 5,146.06 24,410,249
Apr 03 2024 5,211.59 5.71 0.11% 5,194.37 5,228.75 5,194.37 21,948,860
Apr 02 2024 5,205.88 -37.85 -0.72% 5,204.29 5,208.34 5,184.05 22,597,342
Apr 01 2024 5,243.73 -10.61 -0.20% 5,257.97 5,263.95 5,229.20 19,214,205
Mar 28 2024 5,254.34 5.73 0.11% 5,248.03 5,264.85 5,245.82 22,469,092
Mar 27 2024 5,248.61 44.90 0.86% 5,226.31 5,249.26 5,213.92 21,931,153
Mar 26 2024 5,203.71 -14.54 -0.28% 5,228.85 5,235.16 5,203.42 21,432,788
Mar 25 2024 5,218.25 -15.91 -0.30% 5,219.52 5,229.09 5,216.09 19,634,705
Mar 22 2024 5,234.16 -7.36 -0.14% 5,242.48 5,246.09 5,229.87 19,056,021
Mar 21 2024 5,241.52 16.93 0.32% 5,253.43 5,261.10 5,240.66 24,104,567
Mar 20 2024 5,224.59 46.10 0.89% 5,181.69 5,226.19 5,171.55 21,853,377
Mar 19 2024 5,178.49 29.10 0.57% 5,139.09 5,180.31 5,131.59 20,795,970
Mar 18 2024 5,149.39 32.41 0.63% 5,154.77 5,175.60 5,145.47 22,567,228
Mar 15 2024 5,116.98 -33.57 -0.65% 5,123.31 5,136.86 5,104.35 42,169,981
Mar 14 2024 5,150.55 -14.80 -0.29% 5,175.14 5,176.85 5,123.30 25,423,968
Mar 13 2024 5,165.35 -9.89 -0.19% 5,173.49 5,179.14 5,151.88 23,266,909
Mar 12 2024 5,175.24 57.29 1.12% 5,134.30 5,179.87 5,114.48 21,938,899
Mar 11 2024 5,117.95 -5.76 -0.11% 5,111.96 5,124.66 5,091.14 21,250,102
Mar 08 2024 5,123.71 -33.63 -0.65% 5,164.46 5,189.26 5,117.50 23,280,807
Mar 07 2024 5,157.34 52.57 1.03% 5,132.38 5,165.62 5,128.21 22,625,526
Mar 06 2024 5,104.77 26.11 0.51% 5,108.03 5,127.97 5,092.22 24,805,717
Mar 05 2024 5,078.66 -52.29 -1.02% 5,110.52 5,114.54 5,056.82 25,565,045
Mar 04 2024 5,130.95 -6.14 -0.12% 5,130.99 5,149.67 5,127.18 27,250,972
Mar 01 2024 5,137.09 41.21 0.81% 5,098.51 5,140.33 5,094.16 24,010,014
Feb 29 2024 5,095.88 26.07 0.51% 5,085.36 5,104.99 5,061.89 29,454,354
Feb 28 2024 5,069.81 -8.39 -0.17% 5,067.20 5,077.37 5,058.35 20,008,220
Feb 27 2024 5,078.20 8.67 0.17% 5,074.60 5,080.69 5,057.29 20,885,323
Feb 26 2024 5,069.53 -19.31 -0.38% 5,093.00 5,097.66 5,068.91 21,598,252
Feb 23 2024 5,088.84 1.82 0.04% 5,100.92 5,111.06 5,081.46 21,789,293
Feb 22 2024 5,087.02 105.19 2.11% 5,038.83 5,094.39 5,038.83 24,952,962
Feb 21 2024 4,981.83 6.28 0.13% 4,963.03 4,983.21 4,946.00 21,417,369
Feb 20 2024 4,975.55 -30.00 -0.60% 4,989.32 4,993.71 4,955.02 23,094,271
Feb 16 2024 5,005.55 -24.21 -0.48% 5,031.13 5,038.70 4,999.52 22,198,107
Feb 15 2024 5,029.76 29.24 0.58% 5,003.14 5,032.72 4,999.44 23,579,362
Feb 14 2024 5,000.52 47.36 0.96% 4,976.44 5,002.52 4,956.45 22,219,226
Feb 13 2024 4,953.16 -68.74 -1.37% 4,967.94 4,971.30 4,920.31 24,909,884
Feb 12 2024 5,021.90 -4.67 -0.09% 5,026.83 5,048.39 5,016.83 21,440,014
Feb 09 2024 5,026.57 28.61 0.57% 5,004.17 5,030.06 5,000.34 22,506,401
Feb 08 2024 4,997.96 2.91 0.06% 4,995.16 5,000.40 4,987.09 23,488,273
Feb 07 2024 4,995.05 40.81 0.82% 4,973.05 4,999.89 4,969.05 24,628,109
Feb 06 2024 4,954.24 11.45 0.23% 4,950.16 4,957.77 4,934.88 23,654,444
Feb 05 2024 4,942.79 -15.81 -0.32% 4,957.19 4,957.19 4,918.09 24,756,287
Feb 02 2024 4,958.60 52.36 1.07% 4,916.06 4,975.29 4,907.99 27,092,867
Feb 01 2024 4,906.24 60.67 1.25% 4,861.11 4,906.97 4,853.52 26,624,080
Jan 31 2024 4,845.57 -79.37 -1.61% 4,899.19 4,906.75 4,845.15 31,092,812
Jan 30 2024 4,924.94 -3.00 -0.06% 4,925.89 4,931.09 4,916.27 24,543,007
Jan 29 2024 4,927.94 36.97 0.76% 4,892.95 4,929.31 4,887.40 22,278,946
Jan 26 2024 4,890.97 -3.20 -0.07% 4,888.91 4,906.69 4,881.47 23,223,672
Jan 25 2024 4,894.17 25.60 0.53% 4,886.66 4,898.15 4,869.34 28,317,116

Your Recent History

Delayed Upgrade Clock