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 Low Price High Price Open Price Close Price Last Trade
14.58 0.48% 3,044.31 2,998.61 3,049.17 3,025.17 3,029.73 15:20:01
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
May 29 2020 3,044.31 14.58 0.48% 3,025.17 3,049.17 2,998.61 41,309,112
May 28 2020 3,029.73 -6.40 -0.21% 3,046.61 3,068.67 3,023.40 31,089,549
May 27 2020 3,036.13 44.36 1.48% 3,015.65 3,036.25 2,969.75 35,881,888
May 26 2020 2,991.77 36.32 1.23% 3,004.08 3,021.72 2,988.17 33,178,715
May 22 2020 2,955.45 6.94 0.24% 2,948.05 2,956.76 2,933.59 21,600,663
May 21 2020 2,948.51 -23.10 -0.78% 2,969.95 2,978.50 2,938.57 27,324,310
May 20 2020 2,971.61 48.67 1.67% 2,953.63 2,980.29 2,953.63 27,952,179
May 19 2020 2,922.94 -30.97 -1.05% 2,948.59 2,964.21 2,922.35 28,213,856
May 18 2020 2,953.91 90.21 3.15% 2,913.86 2,968.09 2,913.86 35,955,285
May 15 2020 2,863.70 11.20 0.39% 2,829.95 2,865.01 2,816.78 32,726,831
May 14 2020 2,852.50 32.50 1.15% 2,794.54 2,852.80 2,766.64 33,138,115
May 13 2020 2,820.00 -50.12 -1.75% 2,865.86 2,874.14 2,793.15 35,018,825
May 12 2020 2,870.12 -60.07 -2.05% 2,939.50 2,945.82 2,869.59 26,241,926
May 11 2020 2,930.19 0.39 0.01% 2,915.46 2,944.25 2,903.44 25,484,169
May 08 2020 2,929.80 48.61 1.69% 2,908.83 2,932.16 2,902.88 25,707,766
May 07 2020 2,881.19 32.77 1.15% 2,878.26 2,901.92 2,876.48 27,818,430
May 06 2020 2,848.42 -20.02 -0.7% 2,883.14 2,891.11 2,847.65 28,019,326
May 05 2020 2,868.44 25.70 0.9% 2,868.88 2,898.23 2,863.55 29,390,646
May 04 2020 2,842.74 11.44 0.4% 2,815.01 2,844.24 2,797.85 28,119,554
May 01 2020 2,831.30 -80.67 -2.77% 2,869.09 2,869.09 2,821.61 27,338,578
Apr 30 2020 2,911.97 -27.59 -0.94% 2,930.91 2,930.91 2,892.47 31,785,844
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:20200530 09:37:20