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
-47.75 -1.42% 3,309.26 14:09:01
Close Price Low Price High Price Open Price Previous Close
3,292.40 3,362.27 3,357.38 3,357.01
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 17 2020 3,357.04 -28.54 -0.84% 3,346.86 3,375.17 3,328.82 25,760,921
Sep 16 2020 3,385.58 -15.55 -0.46% 3,411.23 3,428.92 3,384.45 27,068,708
Sep 15 2020 3,401.13 17.68 0.52% 3,407.73 3,407.73 3,407.73 23,713,328
Sep 14 2020 3,383.45 42.55 1.27% 3,363.56 3,402.93 3,363.56 22,376,614
Sep 11 2020 3,340.90 1.95 0.06% 3,352.70 3,368.95 3,310.47 22,598,883
Sep 10 2020 3,338.95 -60.11 -1.77% 3,412.56 3,425.55 3,329.25 24,629,575
Sep 09 2020 3,399.06 67.21 2.02% 3,369.82 3,424.77 3,366.84 23,834,899
Sep 08 2020 3,331.85 -95.01 -2.77% 3,371.88 3,379.97 3,329.27 29,371,546
Sep 04 2020 3,426.86 -28.03 -0.81% 3,453.60 3,479.15 3,349.63 29,387,210
Sep 03 2020 3,454.89 -125.75 -3.51% 3,564.74 3,564.85 3,427.41 30,831,056
Sep 02 2020 3,580.64 53.96 1.53% 3,543.76 3,588.11 3,535.23 24,675,893
Sep 01 2020 3,526.68 26.73 0.76% 3,507.44 3,528.03 3,494.60 21,554,827
Aug 31 2020 3,499.95 -8.00 -0.23% 3,509.73 3,514.77 3,493.25 23,627,718
Aug 28 2020 3,507.95 23.36 0.67% 3,494.69 3,509.23 3,484.32 19,367,531
Aug 27 2020 3,484.59 5.78 0.17% 3,485.14 3,501.38 3,468.35 22,465,630
Aug 26 2020 3,478.81 35.14 1.02% 3,449.97 3,481.07 3,444.15 19,208,793
Aug 25 2020 3,443.67 12.26 0.36% 3,435.95 3,444.21 3,425.84 19,509,983
Aug 24 2020 3,431.41 34.17 1.01% 3,418.09 3,432.09 3,413.13 21,738,641
Aug 21 2020 3,397.24 11.68 0.34% 3,386.01 3,399.96 3,379.31 18,751,877
Aug 20 2020 3,385.56 10.61 0.31% 3,360.48 3,390.80 3,354.69 17,535,519
Aug 19 2020 3,374.95 -14.84 -0.44% 3,392.51 3,399.54 3,369.66 19,132,983
Aug 18 2020 3,389.79 7.70 0.23% 3,387.04 3,395.06 3,370.15 17,090,762
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.