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 | -137.32 | -2.26295571812 | 6068.17 | 6085.19 | 5832.3 | 28683844 | 5977.52774887 | IX |
| 4 | -13.51 | -0.227274256606 | 5944.36 | 6099.97 | 5832.3 | 25839249 | 6022.52423453 | IX |
| 12 | 175.49 | 3.04915765478 | 5755.36 | 6099.97 | 5674 | 24796265 | 5899.79277564 | IX |
| 26 | 430.86 | 7.83383242515 | 5499.99 | 6099.97 | 5119.26 | 25138611 | 5693.68399319 | IX |
| 52 | 1166.12 | 24.4739995761 | 4764.73 | 6099.97 | 4682.11 | 23871899 | 5407.58287892 | IX |
| 156 | 1342.95 | 29.2715621526 | 4587.9 | 6099.97 | 3491.58 | 23324997 | 4599.67656454 | IX |
| 260 | 2707.52 | 83.9976049613 | 3223.33 | 6099.97 | 2191.86 | 49961648 | 3724.83900812 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734642000 | 5867.09 | -4.98 | -0.08 | 5912.71 | 5935.52 | 5866.07 | 30013765 |
| 1734555600 | 5872.07 | -178.53 | -2.95 | 6047.65 | 6070.67 | 5867.79 | 31762980 |
| 1734469200 | 6050.6 | -23.51 | -0.39 | 6052.55 | 6057.68 | 6035.1899 | 28509103 |
| 1734382800 | 6074.11 | 23.02 | 0.38 | 6063.79 | 6085.1899 | 6059.14 | 29212440 |
| 1734123600 | 6051.09 | -0.19 | -0.00 | 6068.17 | 6078.58 | 6035.77 | 23920930 |
| 1734037200 | 6051.28 | -32.95 | -0.54 | 6074.29 | 6079.68 | 6051.27 | 22921594 |
| 1733950800 | 6084.2299 | 49.33 | 0.82 | 6060.15 | 6092.59 | 6060.15 | 26464663 |
| 1733864400 | 6034.9 | -18.1 | -0.30 | 6057.59 | 6065.4 | 6029.89 | 26823698 |
| 1733778000 | 6053 | -37.27 | -0.61 | 6083.01 | 6088.51 | 6048.63 | 27704209 |
| 1733518800 | 6090.27 | 15.17 | 0.25 | 6081.38 | 6099.97 | 6079.9799 | 24025304 |
| 1733432400 | 6075.1 | -11.39 | -0.19 | 6089.03 | 6094.55 | 6072.9 | 25587367 |
| 1733346000 | 6086.49 | 36.61 | 0.61 | 6069.39 | 6089.84 | 6061.06 | 25442052 |
| 1733259600 | 6049.88 | 2.75 | 0.05 | 6042.97 | 6052.07 | 6033.39 | 24856613 |
| 1733173200 | 6047.13 | 14.75 | 0.24 | 6040.11 | 6053.58 | 6035.33 | 25754413 |
| 1732905540 | 6032.38 | 33.55 | 0.56 | 6003.9799 | 6044.17 | 6003.9799 | 14461401 |
| 1732741200 | 5998.83 | -22.77 | -0.38 | 6014.11 | 6020.16 | 5984.87 | 20201164 |
| 1732654800 | 6021.6 | 34.3 | 0.57 | 6000.03 | 6025.42 | 5992.27 | 23034916 |
| 1732568400 | 5987.3 | 18.03 | 0.30 | 5992.28 | 6020.75 | 5963.91 | 35323703 |
| 1732309200 | 5969.27 | 20.57 | 0.35 | 5944.36 | 5972.9 | 5944.36 | 24925423 |
| 1732222800 | 5948.7 | 31.49 | 0.53 | 5940.58 | 5963.32 | 5887.26 | 27451413 |
| 1732136400 | 5917.21 | 0.24 | 0.00 | 5914.34 | 5920.67 | 5860.56 | 24179412 |
| 1732050000 | 5916.97 | 23.34 | 0.40 | 5870.05 | 5923.51 | 5855.29 | 25905850 |
| 1731963600 | 5893.63 | 23.01 | 0.39 | 5874.17 | 5908.12 | 5865.95 | 26511216 |
| 1731704400 | 5870.62 | -78.56 | -1.32 | 5912.79 | 5915.32 | 5853.01 | 31690453 |
| 1731618000 | 5949.18 | -36.22 | -0.61 | 5989.68 | 5993.88 | 5942.28 | 25081860 |
| 1731531600 | 5985.4 | 1.4 | 0.02 | 5985.75 | 6008.1899 | 5965.91 | 24569445 |
| 1731445200 | 5984 | -17.4 | -0.29 | 6003.6 | 6009.92 | 5960.08 | 24922920 |
| 1731358800 | 6001.4 | 5.8 | 0.10 | 6008.86 | 6017.31 | 5986.6899 | 25973503 |
| 1731099600 | 5995.6 | 22.49 | 0.38 | 5976.76 | 6012.45 | 5976.76 | 26751998 |
| 1731013200 | 5973.11 | 44.2 | 0.75 | 5947.21 | 5983.84 | 5947.21 | 29734350 |
| 1730926800 | 5928.91 | 146.06 | 2.53 | 5864.89 | 5936.14 | 5864.89 | 40170214 |
| 1730840400 | 5782.85 | 70.12 | 1.23 | 5722.43 | 5783.4399 | 5722.1 | 22696498 |
| 1730754000 | 5712.7299 | -16.15 | -0.28 | 5725.15 | 5741.43 | 5696.51 | 23135017 |
| 1730491200 | 5728.88 | 23.51 | 0.41 | 5723.22 | 5772.52 | 5723.22 | 26152954 |
| 1730404800 | 5705.37 | -108.55 | -1.87 | 5775.34 | 5775.34 | 5702.86 | 30894942 |
| 1730318400 | 5813.92 | -19.17 | -0.33 | 5832.65 | 5850.9399 | 5811.28 | 27245292 |
| 1730232000 | 5833.09 | 9.49 | 0.16 | 5819.68 | 5847.1899 | 5802.17 | 24599668 |
| 1730145600 | 5823.6 | 15.47 | 0.27 | 5833.93 | 5842.92 | 5823.08 | 20436756 |
| 1729886400 | 5808.13 | -1.74 | -0.03 | 5826.75 | 5862.82 | 5799.9799 | 21875415 |
| 1729800000 | 5809.87 | 12.47 | 0.22 | 5817.8 | 5817.8 | 5784.92 | 22058972 |
| 1729713600 | 5797.4 | -53.81 | -0.92 | 5834.5 | 5834.85 | 5762.41 | 22863319 |
| 1729627200 | 5851.21 | -2.78 | -0.05 | 5832.7 | 5863.04 | 5821.17 | 21491342 |
| 1729540800 | 5853.99 | -10.7 | -0.18 | 5857.82 | 5866.92 | 5824.79 | 20172480 |
| 1729281600 | 5864.6899 | 23.25 | 0.40 | 5859.43 | 5872.17 | 5846.11 | 20755858 |
| 1729195200 | 5841.4399 | -1.02 | -0.02 | 5875.62 | 5878.46 | 5840.25 | 22669435 |
| 1729108800 | 5842.46 | 27.15 | 0.47 | 5816.58 | 5846.52 | 5808.34 | 22335066 |
| 1729022400 | 5815.31 | -44.65 | -0.76 | 5866.74 | 5870.36 | 5804.4799 | 27196156 |
| 1728936000 | 5859.96 | 44.92 | 0.77 | 5829.81 | 5871.41 | 5829.57 | 19182210 |
| 1728676800 | 5815.04 | 35.01 | 0.61 | 5775.09 | 5822.13 | 5775.09 | 20962750 |
| 1728590400 | 5780.03 | -12.01 | -0.21 | 5778.36 | 5795.03 | 5764.76 | 20188047 |
| 1728504000 | 5792.04 | 40.89 | 0.71 | 5751.8 | 5796.8 | 5745.02 | 21765698 |
| 1728417600 | 5751.15 | 55.2 | 0.97 | 5719.14 | 5757.6 | 5714.56 | 22021529 |
| 1728331200 | 5695.95 | -55.12 | -0.96 | 5737.8 | 5739.34 | 5686.85 | 22431645 |
| 1728072000 | 5751.07 | 51.09 | 0.90 | 5737.4799 | 5753.21 | 5702.83 | 21674130 |
| 1727985600 | 5699.9799 | -9.57 | -0.17 | 5698.1899 | 5718.78 | 5677.37 | 21419169 |
| 1727899200 | 5709.55 | 0.83 | 0.01 | 5698.14 | 5719.63 | 5674 | 21730718 |
| 1727812800 | 5708.72 | -53.68 | -0.93 | 5757.7299 | 5757.7299 | 5681.28 | 25045219 |
| 1727726400 | 5762.4 | 24.28 | 0.42 | 5726.52 | 5765.14 | 5703.53 | 23880581 |
| 1727467200 | 5738.12 | -7.26 | -0.13 | 5755.36 | 5763.78 | 5727.34 | 22210416 |
| 1727380800 | 5745.38 | 23.13 | 0.40 | 5762.22 | 5767.37 | 5721.01 | 26421994 |
| 1727294400 | 5722.25 | -10.74 | -0.19 | 5733.65 | 5741.03 | 5712.06 | 23143392 |
| 1727208000 | 5732.99 | 14.43 | 0.25 | 5727.66 | 5735.32 | 5698.99 | 24494464 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
