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
-42.58 -1.01% 4,179.28 13:37:50
Open Price Low Price High Price Close Price Previous Close
4,204.78 4,172.11 4,204.78 4,221.86
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
Jun 17 2021 4,221.94 -1.82 -0.04% 4,220.37 4,232.29 4,196.05 24,473,015
Jun 16 2021 4,223.76 -23.06 -0.54% 4,248.87 4,251.89 4,202.45 21,014,677
Jun 15 2021 4,246.82 -8.38 -0.2% 4,255.28 4,257.16 4,238.35 17,182,996
Jun 14 2021 4,255.20 7.73 0.18% 4,248.31 4,255.59 4,234.07 16,952,003
Jun 11 2021 4,247.47 8.14 0.19% 4,242.90 4,248.38 4,232.25 15,654,940
Jun 10 2021 4,239.33 19.72 0.47% 4,228.56 4,249.74 4,220.34 18,152,692
Jun 09 2021 4,219.61 -7.62 -0.18% 4,232.99 4,237.09 4,218.74 16,931,895
Jun 08 2021 4,227.23 0.76 0.02% 4,233.81 4,236.74 4,208.41 19,688,873
Jun 07 2021 4,226.47 -3.52 -0.08% 4,229.34 4,232.34 4,215.66 16,388,608
Jun 04 2021 4,229.99 37.17 0.89% 4,206.05 4,233.45 4,206.05 17,626,009
Jun 03 2021 4,192.82 -15.35 -0.36% 4,191.43 4,204.39 4,167.93 20,712,211
Jun 02 2021 4,208.17 6.14 0.15% 4,206.82 4,217.37 4,198.27 19,053,934
Jun 01 2021 4,202.03 -2.29 -0.05% 4,216.52 4,234.12 4,197.59 19,739,820
May 28 2021 4,204.32 3.84 0.09% 4,210.77 4,218.36 4,203.57 18,311,919
May 27 2021 4,200.48 4.42 0.11% 4,201.94 4,213.38 4,197.78 28,742,836
May 26 2021 4,196.06 7.89 0.19% 4,191.59 4,202.61 4,184.11 19,348,872
May 25 2021 4,188.17 -8.99 -0.21% 4,205.94 4,213.42 4,182.52 19,924,631
May 24 2021 4,197.16 41.08 0.99% 4,170.16 4,209.52 4,170.16 17,271,676
May 21 2021 4,156.08 -3.16 -0.08% 4,168.61 4,188.72 4,151.72 20,304,922
May 20 2021 4,159.24 43.28 1.05% 4,121.97 4,172.80 4,121.97 20,422,324
May 19 2021 4,115.96 -11.78 -0.29% 4,098.45 4,116.93 4,061.41 22,661,117
May 18 2021 4,127.74 -35.55 -0.85% 4,165.94 4,169.15 4,125.99 21,889,592
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:20210618 18:37:50