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
-38.67 -0.84% 4,538.43 15:20:01
Open Price Low Price High Price Close Price Previous Close
4,589.49 4,495.12 4,608.03 4,538.43 4,577.10
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
Dec 03 2021 4,538.42 -38.92 -0.85% 4,589.49 4,608.03 4,495.12 25,228,019
Dec 02 2021 4,577.34 64.43 1.43% 4,504.73 4,595.46 4,504.73 26,379,471
Dec 01 2021 4,512.91 -54.06 -1.18% 4,602.82 4,652.94 4,510.27 29,161,977
Nov 30 2021 4,566.97 -88.15 -1.89% 4,640.25 4,646.02 4,560.00 34,630,519
Nov 29 2021 4,655.12 60.50 1.32% 4,628.75 4,672.95 4,625.26 23,443,649
Nov 26 2021 4,594.62 -106.92 -2.27% 4,664.63 4,664.63 4,585.43 20,982,725
Nov 24 2021 4,701.54 10.82 0.23% 4,675.78 4,702.87 4,659.89 16,991,072
Nov 23 2021 4,690.72 7.79 0.17% 4,678.48 4,699.39 4,652.66 20,819,636
Nov 22 2021 4,682.93 -15.05 -0.32% 4,712.00 4,743.83 4,682.17 22,998,307
Nov 19 2021 4,697.98 -6.59 -0.14% 4,708.44 4,717.75 4,694.22 22,703,482
Nov 18 2021 4,704.57 15.82 0.34% 4,700.72 4,708.80 4,672.78 21,094,839
Nov 17 2021 4,688.75 -12.41 -0.26% 4,701.50 4,701.50 4,684.41 19,384,461
Nov 16 2021 4,701.16 18.28 0.39% 4,679.42 4,714.95 4,679.42 18,057,472
Nov 15 2021 4,682.88 0.06 0.0% 4,689.30 4,697.42 4,672.86 17,171,969
Nov 12 2021 4,682.82 33.55 0.72% 4,655.24 4,688.47 4,650.77 17,567,198
Nov 11 2021 4,649.27 2.56 0.06% 4,659.39 4,664.55 4,648.31 16,512,466
Nov 10 2021 4,646.71 -38.59 -0.82% 4,670.26 4,684.85 4,630.86 20,426,813
Nov 09 2021 4,685.30 -16.42 -0.35% 4,707.25 4,708.53 4,670.87 19,601,162
Nov 08 2021 4,701.72 4.12 0.09% 4,701.48 4,714.92 4,694.39 20,618,056
Nov 05 2021 4,697.60 17.42 0.37% 4,699.26 4,718.50 4,681.32 24,919,442
Nov 04 2021 4,680.18 19.62 0.42% 4,662.93 4,683.00 4,662.59 24,249,245
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:20211204 17:08:59