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
-16.25 -0.43% 3,767.03 12:24:34
Open Price Low Price High Price Close Price Previous Close
3,771.97 3,746.58 3,797.93 3,783.28
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
Oct 05 2022 3,783.65 -7.40 -0.2% 3,753.25 3,806.91 3,722.66 24,073,112
Oct 04 2022 3,791.05 112.62 3.06% 3,726.46 3,791.92 3,726.46 27,611,340
Oct 03 2022 3,678.43 91.96 2.56% 3,609.78 3,698.35 3,604.93 26,325,275
Sep 30 2022 3,586.47 -54.24 -1.49% 3,633.48 3,671.44 3,584.13 29,136,674
Sep 29 2022 3,640.71 -77.96 -2.1% 3,687.01 3,687.01 3,610.40 24,893,040
Sep 28 2022 3,718.67 71.07 1.95% 3,651.94 3,736.74 3,640.61 25,113,925
Sep 27 2022 3,647.60 -7.92 -0.22% 3,686.44 3,717.53 3,623.29 24,438,269
Sep 26 2022 3,655.52 -37.97 -1.03% 3,682.72 3,715.67 3,644.76 24,682,824
Sep 23 2022 3,693.49 -64.37 -1.71% 3,727.14 3,727.14 3,647.47 27,051,563
Sep 22 2022 3,757.86 -31.96 -0.84% 3,782.36 3,790.90 3,749.45 23,465,521
Sep 21 2022 3,789.82 -66.22 -1.72% 3,871.40 3,907.07 3,789.49 23,723,127
Sep 20 2022 3,856.04 -43.96 -1.13% 3,875.23 3,876.01 3,827.54 22,275,183
Sep 19 2022 3,900.00 26.56 0.69% 3,849.91 3,900.45 3,838.50 19,866,016
Sep 16 2022 3,873.44 -27.88 -0.71% 3,880.95 3,880.95 3,837.08 36,380,797
Sep 15 2022 3,901.32 -44.82 -1.14% 3,932.41 3,959.14 3,888.28 23,676,645
Sep 14 2022 3,946.14 13.51 0.34% 3,940.73 3,961.94 3,912.18 23,326,146
Sep 13 2022 3,932.63 -178.06 -4.33% 4,037.12 4,037.12 3,921.28 24,874,785
Sep 12 2022 4,110.69 43.28 1.06% 4,083.67 4,119.28 4,083.67 20,159,384
Sep 09 2022 4,067.41 61.32 1.53% 4,022.94 4,076.81 4,022.94 20,012,036
Sep 08 2022 4,006.09 26.10 0.66% 3,959.94 4,010.50 3,944.81 21,768,331
Sep 07 2022 3,979.99 71.44 1.83% 3,909.43 3,987.89 3,906.03 20,662,398
Sep 06 2022 3,908.55 -15.86 -0.4% 3,930.89 3,942.55 3,886.75 21,272,238
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.

Log in to ADVFN
Register Now

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

P: V: D:20221006 17:24:35