SP500

S&P 500 Historical Data - SP500

Index Name Index Symbol Market Stock Type
S&P 500 SP500 Standard & Poors Indices Index
  Price Change Price Change % Index Price Last Trade
51.45 1.42% 3,673.08 12:47:32
Open Price Low Price High Price Close Price Previous Close
3,645.87 3,645.87 3,676.22 3,621.63
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
Nov 30 2020 3,621.82 -16.53 -0.45% 3,634.18 3,634.18 3,594.39 30,707,913
Nov 27 2020 3,638.35 8.67 0.24% 3,638.55 3,644.31 3,629.33 12,228,376
Nov 25 2020 3,629.68 -5.73 -0.16% 3,635.50 3,635.50 3,617.76 21,915,501
Nov 24 2020 3,635.41 57.69 1.61% 3,594.52 3,642.31 3,594.52 30,192,262
Nov 23 2020 3,577.72 20.07 0.56% 3,566.82 3,589.81 3,552.77 23,459,218
Nov 20 2020 3,557.65 -24.20 -0.68% 3,579.31 3,581.23 3,556.85 20,994,240
Nov 19 2020 3,581.85 14.10 0.4% 3,559.41 3,585.22 3,543.84 21,706,009
Nov 18 2020 3,567.75 -41.85 -1.16% 3,612.09 3,619.09 3,567.33 25,566,627
Nov 17 2020 3,609.60 -17.52 -0.48% 3,610.31 3,623.11 3,588.68 22,810,123
Nov 16 2020 3,627.12 41.93 1.17% 3,600.16 3,628.51 3,600.16 27,157,914
Nov 13 2020 3,585.19 48.19 1.36% 3,552.57 3,593.66 3,552.57 21,608,759
Nov 12 2020 3,537.00 -35.70 -1.0% 3,562.67 3,569.02 3,518.58 22,957,620
Nov 11 2020 3,572.70 27.26 0.77% 3,563.22 3,581.16 3,557.00 23,917,213
Nov 10 2020 3,545.44 -5.20 -0.15% 3,543.26 3,557.22 3,511.91 32,944,602
Nov 09 2020 3,550.64 41.12 1.17% 3,583.04 3,645.99 3,547.48 48,550,264
Nov 06 2020 3,509.52 -0.89 -0.03% 3,508.34 3,521.58 3,484.34 20,591,627
Nov 05 2020 3,510.41 66.88 1.94% 3,485.74 3,529.05 3,485.74 24,346,222
Nov 04 2020 3,443.53 74.41 2.21% 3,406.46 3,486.25 3,405.17 27,893,433
Nov 03 2020 3,369.12 58.98 1.78% 3,336.25 3,389.49 3,336.25 22,259,294
Nov 02 2020 3,310.14 40.00 1.22% 3,296.20 3,330.14 3,279.74 23,845,411
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201201 18:47:33