Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 51.51 | 0.01 | 0.02% | 51.50 | 51.61 | 51.37 | 69,599 |
| May 02 2024 | 51.50 | -0.16 | -0.31% | 51.90 | 51.90 | 51.27 | 177,904 |
| May 01 2024 | 51.66 | 0.60 | 1.18% | 51.49 | 51.91 | 51.01 | 222,181 |
| Apr 30 2024 | 51.06 | -0.09 | -0.18% | 51.17 | 51.17 | 50.93 | 212,588 |
| Apr 29 2024 | 51.15 | 0.00 | 0.00% | 51.21 | 51.265 | 50.985 | 98,759 |
| Apr 26 2024 | 51.15 | 0.15 | 0.29% | 51.00 | 51.28 | 50.94 | 60,949 |
| Apr 25 2024 | 51.00 | -0.10 | -0.20% | 50.85 | 51.17 | 50.84 | 179,448 |
| Apr 24 2024 | 51.10 | 0.32 | 0.63% | 50.30 | 51.4999 | 50.30 | 186,123 |
| Apr 23 2024 | 50.78 | 0.57 | 1.14% | 50.39 | 50.9199 | 50.1238 | 268,073 |
| Apr 22 2024 | 50.21 | -0.47 | -0.93% | 50.79 | 51.2099 | 49.65 | 350,131 |
| Apr 19 2024 | 50.68 | -0.53 | -1.03% | 51.04 | 51.8499 | 50.57 | 385,327 |
| Apr 18 2024 | 51.21 | -0.31 | -0.60% | 51.47 | 52.3599 | 50.84 | 178,474 |
| Apr 17 2024 | 51.52 | -0.03 | -0.06% | 51.60 | 51.90 | 51.40 | 304,061 |
| Apr 16 2024 | 51.55 | -0.12 | -0.23% | 51.65 | 51.9492 | 51.49 | 195,078 |
| Apr 15 2024 | 51.67 | -0.33 | -0.63% | 52.00 | 52.23 | 51.62 | 203,117 |
| Apr 12 2024 | 52.00 | -0.01 | -0.02% | 51.80 | 52.08 | 51.80 | 137,778 |
| Apr 11 2024 | 52.01 | -0.04 | -0.08% | 52.00 | 52.10 | 51.78 | 67,394 |
| Apr 10 2024 | 52.05 | 0.08 | 0.15% | 51.995 | 52.08 | 51.90 | 179,352 |
| Apr 09 2024 | 51.97 | -0.05 | -0.10% | 51.97 | 52.12 | 51.96 | 81,608 |
| Apr 08 2024 | 52.02 | 0.02 | 0.04% | 52.05 | 52.27 | 51.98 | 86,610 |
| Apr 05 2024 | 52.00 | -0.05 | -0.10% | 52.02 | 52.085 | 51.96 | 98,313 |
| Apr 04 2024 | 52.05 | -0.09 | -0.17% | 52.15 | 52.24 | 51.96 | 117,277 |
| Apr 03 2024 | 52.14 | 0.03 | 0.06% | 52.01 | 52.245 | 51.99 | 85,649 |
| Apr 02 2024 | 52.11 | -0.19 | -0.36% | 52.28 | 52.325 | 52.00 | 119,422 |
| Apr 01 2024 | 52.30 | 0.08 | 0.15% | 52.22 | 52.555 | 52.14 | 125,814 |
| Mar 28 2024 | 52.22 | 0.25 | 0.48% | 51.92 | 52.35 | 51.75 | 193,446 |
| Mar 27 2024 | 51.97 | 0.01 | 0.02% | 51.95 | 51.97 | 51.87 | 138,328 |
| Mar 26 2024 | 51.96 | -0.02 | -0.04% | 52.00 | 52.00 | 51.90 | 108,319 |
| Mar 25 2024 | 51.98 | 0.10 | 0.19% | 51.88 | 52.02 | 51.8011 | 127,264 |
| Mar 22 2024 | 51.88 | 0.08 | 0.15% | 51.94 | 51.99 | 51.75 | 75,197 |
| Mar 21 2024 | 51.80 | -0.15 | -0.29% | 52.06 | 52.10 | 51.80 | 88,711 |
| Mar 20 2024 | 51.95 | 0.21 | 0.41% | 51.76 | 52.06 | 51.72 | 137,254 |
| Mar 19 2024 | 51.74 | 0.02 | 0.04% | 51.73 | 51.80 | 51.70 | 406,705 |
| Mar 18 2024 | 51.72 | 0.02 | 0.04% | 51.69 | 51.75 | 51.67 | 47,008 |
| Mar 15 2024 | 51.70 | -0.03 | -0.06% | 51.59 | 51.75 | 51.59 | 128,143 |
| Mar 14 2024 | 51.73 | 0.02 | 0.04% | 51.65 | 51.73 | 51.615 | 76,851 |
| Mar 13 2024 | 51.71 | 0.14 | 0.27% | 51.61 | 51.80 | 51.57 | 87,377 |
| Mar 12 2024 | 51.57 | -0.08 | -0.15% | 51.57 | 51.765 | 51.55 | 142,144 |
| Mar 11 2024 | 51.65 | 0.06 | 0.12% | 51.54 | 51.74 | 51.21 | 32,278 |
| Mar 08 2024 | 51.59 | 0.05 | 0.10% | 51.75 | 51.90 | 51.51 | 43,539 |
| Mar 07 2024 | 51.54 | -0.21 | -0.41% | 51.75 | 51.9799 | 51.48 | 123,894 |
| Mar 06 2024 | 51.75 | 0.35 | 0.68% | 51.50 | 51.90 | 51.365 | 151,884 |
| Mar 05 2024 | 51.40 | -0.02 | -0.04% | 51.40 | 51.50 | 51.36 | 154,779 |
| Mar 04 2024 | 51.42 | -0.01 | -0.02% | 51.50 | 51.64 | 51.42 | 107,392 |
| Mar 01 2024 | 51.43 | 0.02 | 0.04% | 51.34 | 51.56 | 51.00 | 393,669 |
| Feb 29 2024 | 51.41 | 0.10 | 0.19% | 51.50 | 51.52 | 51.33 | 97,746 |
| Feb 28 2024 | 51.31 | -0.19 | -0.37% | 51.25 | 51.52 | 51.09 | 181,332 |
| Feb 27 2024 | 51.50 | -0.21 | -0.41% | 51.61 | 51.90 | 51.25 | 80,334 |
| Feb 26 2024 | 51.71 | 0.15 | 0.29% | 51.42 | 51.96 | 51.37 | 67,482 |
| Feb 23 2024 | 51.56 | 0.37 | 0.72% | 51.20 | 51.66 | 51.18 | 311,039 |
| Feb 22 2024 | 51.19 | 0.03 | 0.06% | 51.23 | 51.41 | 51.12 | 194,158 |
| Feb 21 2024 | 51.16 | -0.07 | -0.14% | 51.24 | 51.32 | 51.06 | 240,853 |
| Feb 20 2024 | 51.23 | -0.08 | -0.16% | 51.26 | 51.385 | 51.19 | 248,119 |
| Feb 16 2024 | 51.31 | -0.16 | -0.31% | 51.54 | 51.63 | 51.23 | 185,945 |
| Feb 15 2024 | 51.47 | 0.14 | 0.27% | 51.46 | 51.69 | 51.42 | 117,457 |
| Feb 14 2024 | 51.33 | 0.02 | 0.04% | 51.46 | 51.49 | 51.29 | 940,052 |
| Feb 13 2024 | 51.31 | -0.02 | -0.04% | 51.33 | 51.39 | 51.2025 | 132,504 |
| Feb 12 2024 | 51.33 | -0.07 | -0.14% | 51.25 | 51.42 | 51.25 | 396,604 |
| Feb 09 2024 | 51.40 | 0.29 | 0.57% | 51.40 | 51.44 | 51.05 | 402,083 |
| Feb 08 2024 | 51.11 | -0.39 | -0.76% | 50.99 | 51.50 | 50.91 | 895,356 |
| Feb 07 2024 | 51.50 | -0.52 | -1.00% | 51.90 | 51.90 | 51.34 | 280,844 |
| Feb 06 2024 | 52.02 | 0.21 | 0.41% | 51.89 | 52.15 | 51.70 | 214,181 |
