Register to chat with like-minded investors on our interactive forums.
SP500 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 5,459.10 | 59.82 | 1.11% | 5,433.67 | 5,488.32 | 5,430.70 | 25,441,845 |
| Jul 25 2024 | 5,399.28 | -27.84 | -0.51% | 5,428.70 | 5,491.59 | 5,390.95 | 33,959,314 |
| Jul 24 2024 | 5,427.12 | -128.57 | -2.31% | 5,505.84 | 5,508.04 | 5,419.98 | 28,938,518 |
| Jul 23 2024 | 5,555.69 | -8.75 | -0.16% | 5,565.30 | 5,585.34 | 5,550.90 | 22,448,381 |
| Jul 22 2024 | 5,564.44 | 59.35 | 1.08% | 5,544.54 | 5,570.36 | 5,529.04 | 23,622,811 |
| Jul 19 2024 | 5,505.09 | -39.40 | -0.71% | 5,543.37 | 5,557.50 | 5,497.04 | 24,638,693 |
| Jul 18 2024 | 5,544.49 | -43.79 | -0.78% | 5,608.56 | 5,614.05 | 5,522.81 | 28,038,095 |
| Jul 17 2024 | 5,588.28 | -78.93 | -1.39% | 5,610.07 | 5,622.49 | 5,584.81 | 30,372,483 |
| Jul 16 2024 | 5,667.21 | 35.96 | 0.64% | 5,644.09 | 5,669.67 | 5,639.02 | 24,278,480 |
| Jul 15 2024 | 5,631.25 | 15.86 | 0.28% | 5,638.16 | 5,666.94 | 5,614.75 | 22,769,817 |
| Jul 12 2024 | 5,615.39 | 30.93 | 0.55% | 5,590.76 | 5,655.56 | 5,590.44 | 24,271,355 |
| Jul 11 2024 | 5,584.46 | -49.40 | -0.88% | 5,635.21 | 5,642.45 | 5,576.53 | 27,751,466 |
| Jul 10 2024 | 5,633.86 | 56.82 | 1.02% | 5,591.26 | 5,635.39 | 5,586.44 | 21,989,387 |
| Jul 09 2024 | 5,577.04 | 4.19 | 0.08% | 5,584.24 | 5,590.75 | 5,574.57 | 23,039,980 |
| Jul 08 2024 | 5,572.85 | 5.66 | 0.10% | 5,572.75 | 5,583.11 | 5,562.51 | 22,757,739 |
| Jul 05 2024 | 5,567.19 | 30.17 | 0.54% | 5,537.91 | 5,570.33 | 5,531.63 | 21,294,829 |
| Jul 03 2024 | 5,537.02 | 27.98 | 0.51% | 5,507.44 | 5,539.27 | 5,507.42 | 15,493,672 |
| Jul 02 2024 | 5,509.04 | 33.94 | 0.62% | 5,461.84 | 5,509.69 | 5,458.43 | 22,214,264 |
| Jul 01 2024 | 5,475.10 | 14.39 | 0.26% | 5,471.08 | 5,479.55 | 5,446.53 | 23,265,854 |
| Jun 28 2024 | 5,460.71 | -22.22 | -0.41% | 5,488.48 | 5,523.64 | 5,451.12 | 35,249,489 |
| Jun 27 2024 | 5,482.93 | 5.08 | 0.09% | 5,473.59 | 5,490.81 | 5,467.54 | 23,691,721 |
| Jun 26 2024 | 5,477.85 | 8.49 | 0.16% | 5,460.71 | 5,483.14 | 5,451.87 | 24,146,949 |
| Jun 25 2024 | 5,469.36 | 21.51 | 0.39% | 5,460.73 | 5,472.88 | 5,446.56 | 24,237,502 |
| Jun 24 2024 | 5,447.85 | -16.87 | -0.31% | 5,459.58 | 5,490.66 | 5,447.59 | 25,674,486 |
| Jun 21 2024 | 5,464.72 | -8.50 | -0.16% | 5,466.77 | 5,478.31 | 5,452.03 | 43,825,936 |
| Jun 20 2024 | 5,473.22 | -13.82 | -0.25% | 5,499.99 | 5,505.53 | 5,455.56 | 27,789,816 |
| Jun 18 2024 | 5,487.04 | 13.74 | 0.25% | 5,476.15 | 5,490.38 | 5,471.32 | 23,790,646 |
| Jun 17 2024 | 5,473.30 | 41.66 | 0.77% | 5,431.11 | 5,488.50 | 5,420.40 | 23,221,338 |
| Jun 14 2024 | 5,431.64 | -2.00 | -0.04% | 5,424.08 | 5,432.39 | 5,403.75 | 21,571,795 |
| Jun 13 2024 | 5,433.64 | 12.68 | 0.23% | 5,441.93 | 5,441.93 | 5,402.51 | 22,840,639 |
| Jun 12 2024 | 5,420.96 | 45.60 | 0.85% | 5,409.13 | 5,447.25 | 5,409.13 | 26,123,519 |
| Jun 11 2024 | 5,375.36 | 14.46 | 0.27% | 5,353.00 | 5,375.95 | 5,327.25 | 21,842,951 |
| Jun 10 2024 | 5,360.90 | 13.89 | 0.26% | 5,341.22 | 5,365.79 | 5,331.52 | 23,252,996 |
| Jun 07 2024 | 5,347.01 | -5.96 | -0.11% | 5,343.81 | 5,375.08 | 5,331.33 | 17,624,592 |
| Jun 06 2024 | 5,352.97 | -1.06 | -0.02% | 5,357.80 | 5,362.35 | 5,335.36 | 19,477,048 |
| Jun 05 2024 | 5,354.03 | 62.71 | 1.19% | 5,314.48 | 5,354.16 | 5,297.64 | 20,676,263 |
| Jun 04 2024 | 5,291.32 | 7.90 | 0.15% | 5,278.24 | 5,298.80 | 5,257.63 | 20,607,862 |
| Jun 03 2024 | 5,283.42 | 5.62 | 0.11% | 5,297.15 | 5,302.11 | 5,234.32 | 21,625,341 |
| May 31 2024 | 5,277.80 | 42.32 | 0.81% | 5,243.21 | 5,280.33 | 5,191.68 | 34,105,041 |
| May 30 2024 | 5,235.48 | -31.49 | -0.60% | 5,259.77 | 5,260.21 | 5,222.10 | 22,153,447 |
| May 29 2024 | 5,266.97 | -39.09 | -0.74% | 5,278.73 | 5,282.27 | 5,262.70 | 21,516,519 |
| May 28 2024 | 5,306.06 | 1.35 | 0.03% | 5,315.91 | 5,315.91 | 5,280.89 | 20,256,416 |
| May 24 2024 | 5,304.71 | 36.84 | 0.70% | 5,281.45 | 5,311.65 | 5,278.39 | 16,697,662 |
| May 23 2024 | 5,267.87 | -39.11 | -0.74% | 5,340.26 | 5,341.88 | 5,256.93 | 22,015,074 |
| May 22 2024 | 5,306.98 | -14.49 | -0.27% | 5,319.28 | 5,323.18 | 5,286.01 | 19,659,765 |
| May 21 2024 | 5,321.47 | 13.28 | 0.25% | 5,298.69 | 5,324.32 | 5,297.87 | 18,647,210 |
| May 20 2024 | 5,308.19 | 4.89 | 0.09% | 5,305.35 | 5,325.32 | 5,302.40 | 17,435,871 |
| May 17 2024 | 5,303.30 | 6.18 | 0.12% | 5,303.10 | 5,305.45 | 5,283.59 | 18,836,547 |
| May 16 2024 | 5,297.12 | -11.06 | -0.21% | 5,310.07 | 5,325.49 | 5,296.19 | 21,386,041 |
| May 15 2024 | 5,308.18 | 61.59 | 1.17% | 5,263.26 | 5,311.76 | 5,263.26 | 22,043,309 |
| May 14 2024 | 5,246.59 | 25.17 | 0.48% | 5,221.10 | 5,250.37 | 5,217.98 | 19,213,566 |
| May 13 2024 | 5,221.42 | -1.25 | -0.02% | 5,233.08 | 5,237.26 | 5,211.16 | 18,676,325 |
| May 10 2024 | 5,222.67 | 8.59 | 0.16% | 5,225.49 | 5,239.66 | 5,209.68 | 18,274,168 |
| May 09 2024 | 5,214.08 | 26.39 | 0.51% | 5,189.03 | 5,215.30 | 5,180.41 | 19,066,851 |
| May 08 2024 | 5,187.69 | 0.00 | 0.00% | 5,168.98 | 5,191.95 | 5,165.86 | 20,299,549 |
| May 07 2024 | 5,187.69 | 6.93 | 0.13% | 5,187.20 | 5,200.23 | 5,178.96 | 21,723,631 |
| May 06 2024 | 5,180.76 | 52.97 | 1.03% | 5,142.42 | 5,181.00 | 5,142.42 | 20,869,426 |
| May 03 2024 | 5,127.79 | 63.57 | 1.26% | 5,122.78 | 5,139.12 | 5,101.22 | 23,102,811 |
| May 02 2024 | 5,064.22 | 45.86 | 0.91% | 5,049.32 | 5,073.21 | 5,011.05 | 24,742,908 |
| May 01 2024 | 5,018.36 | -17.28 | -0.34% | 5,029.03 | 5,096.12 | 5,013.45 | 27,990,731 |
| Apr 30 2024 | 5,035.64 | -80.51 | -1.57% | 5,103.78 | 5,110.83 | 5,035.31 | 25,899,203 |
| Apr 29 2024 | 5,116.15 | 16.33 | 0.32% | 5,114.13 | 5,123.49 | 5,088.65 | 22,247,142 |
