SP500

S&P 500 Historical Data

Company Name Index Ticker Symbol Market Type
S&P 500 SP500 Standard & Poors Indices Index
  Price Change Change Percent Index Price Last Traded
6.50 0.15% 4,455.48 16:19:59
Open Price Low Price High Price Close Price Prev Close
4,438.04 4,430.27 4,463.12 4,455.48 4,448.98
more quote information »

SP500 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

SP500 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 4,455.57 6.63 0.15% 4,438.04 4,463.12 4,430.27 15,838,108
Sep 23 2021 4,448.94 53.29 1.21% 4,406.75 4,465.40 4,406.75 18,722,190
Sep 22 2021 4,395.65 41.49 0.95% 4,367.43 4,416.75 4,367.43 18,957,679
Sep 21 2021 4,354.16 -3.48 -0.08% 4,374.45 4,394.87 4,347.96 18,071,917
Sep 20 2021 4,357.64 -75.06 -1.69% 4,402.95 4,402.95 4,305.91 23,963,784
Sep 17 2021 4,432.70 -41.20 -0.92% 4,469.74 4,471.52 4,427.76 29,546,587
Sep 16 2021 4,473.90 -6.98 -0.16% 4,477.09 4,485.87 4,443.80 17,188,507
Sep 15 2021 4,480.88 37.65 0.85% 4,447.49 4,486.87 4,438.37 19,859,640
Sep 14 2021 4,443.23 -25.52 -0.57% 4,479.33 4,485.68 4,435.46 19,108,109
Sep 13 2021 4,468.75 10.20 0.23% 4,474.81 4,492.99 4,445.70 19,316,771
Sep 10 2021 4,458.55 -34.71 -0.77% 4,506.92 4,520.47 4,457.66 17,636,088
Sep 09 2021 4,493.26 -20.89 -0.46% 4,513.02 4,529.90 4,492.07 17,359,451
Sep 08 2021 4,514.15 -5.99 -0.13% 4,518.09 4,521.79 4,493.95 16,925,332
Sep 07 2021 4,520.14 -15.40 -0.34% 4,535.38 4,535.38 4,513.00 16,828,327
Sep 03 2021 4,535.54 -1.43 -0.03% 4,532.42 4,541.45 4,521.30 14,364,351
Sep 02 2021 4,536.97 12.80 0.28% 4,534.48 4,545.85 4,524.66 16,861,118
Sep 01 2021 4,524.17 1.60 0.04% 4,528.80 4,537.11 4,522.02 18,314,417
Aug 31 2021 4,522.57 -6.19 -0.14% 4,529.75 4,531.39 4,515.80 19,520,171
Aug 30 2021 4,528.76 19.38 0.43% 4,513.76 4,537.36 4,513.76 14,877,415
Aug 27 2021 4,509.38 39.39 0.88% 4,474.10 4,513.33 4,474.10 15,957,899
Aug 26 2021 4,469.99 -26.16 -0.58% 4,493.75 4,495.90 4,468.99 15,654,109
See More Historical Prices »


Your Recent History
SPI
SP500
S&P 500
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.