ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

SP500 S&P 500

5,248.49
44.91 (0.86%)
Mar 27 2024 - Closed
Realtime Data

SP500 Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 5,248.61 44.90 0.86% 5,226.31 5,249.26 5,213.92 21,931,153
Mar 26 2024 5,203.71 -14.54 -0.28% 5,228.85 5,235.16 5,203.42 21,432,788
Mar 25 2024 5,218.25 -15.91 -0.30% 5,219.52 5,229.09 5,216.09 19,634,705
Mar 22 2024 5,234.16 -7.36 -0.14% 5,242.48 5,246.09 5,229.87 19,056,021
Mar 21 2024 5,241.52 16.93 0.32% 5,253.43 5,261.10 5,240.66 24,104,567
Mar 20 2024 5,224.59 46.10 0.89% 5,181.69 5,226.19 5,171.55 21,853,377
Mar 19 2024 5,178.49 29.10 0.57% 5,139.09 5,180.31 5,131.59 20,795,970
Mar 18 2024 5,149.39 32.41 0.63% 5,154.77 5,175.60 5,145.47 22,567,228
Mar 15 2024 5,116.98 -33.57 -0.65% 5,123.31 5,136.86 5,104.35 42,169,981
Mar 14 2024 5,150.55 -14.80 -0.29% 5,175.14 5,176.85 5,123.30 25,423,968
Mar 13 2024 5,165.35 -9.89 -0.19% 5,173.49 5,179.14 5,151.88 23,266,909
Mar 12 2024 5,175.24 57.29 1.12% 5,134.30 5,179.87 5,114.48 21,938,899
Mar 11 2024 5,117.95 -5.76 -0.11% 5,111.96 5,124.66 5,091.14 21,250,102
Mar 08 2024 5,123.71 -33.63 -0.65% 5,164.46 5,189.26 5,117.50 23,280,807
Mar 07 2024 5,157.34 52.57 1.03% 5,132.38 5,165.62 5,128.21 22,625,526
Mar 06 2024 5,104.77 26.11 0.51% 5,108.03 5,127.97 5,092.22 24,805,717
Mar 05 2024 5,078.66 -52.29 -1.02% 5,110.52 5,114.54 5,056.82 25,565,045
Mar 04 2024 5,130.95 -6.14 -0.12% 5,130.99 5,149.67 5,127.18 27,250,972
Mar 01 2024 5,137.09 41.21 0.81% 5,098.51 5,140.33 5,094.16 24,010,014
Feb 29 2024 5,095.88 26.07 0.51% 5,085.36 5,104.99 5,061.89 29,454,354
Feb 28 2024 5,069.81 -8.39 -0.17% 5,067.20 5,077.37 5,058.35 20,008,220
Feb 27 2024 5,078.20 8.67 0.17% 5,074.60 5,080.69 5,057.29 20,885,323
Feb 26 2024 5,069.53 -19.31 -0.38% 5,093.00 5,097.66 5,068.91 21,598,252
Feb 23 2024 5,088.84 1.82 0.04% 5,100.92 5,111.06 5,081.46 21,789,293
Feb 22 2024 5,087.02 105.19 2.11% 5,038.83 5,094.39 5,038.83 24,952,962
Feb 21 2024 4,981.83 6.28 0.13% 4,963.03 4,983.21 4,946.00 21,417,369
Feb 20 2024 4,975.55 -30.00 -0.60% 4,989.32 4,993.71 4,955.02 23,094,271
Feb 16 2024 5,005.55 -24.21 -0.48% 5,031.13 5,038.70 4,999.52 22,198,107
Feb 15 2024 5,029.76 29.24 0.58% 5,003.14 5,032.72 4,999.44 23,579,362
Feb 14 2024 5,000.52 47.36 0.96% 4,976.44 5,002.52 4,956.45 22,219,226
Feb 13 2024 4,953.16 -68.74 -1.37% 4,967.94 4,971.30 4,920.31 24,909,884
Feb 12 2024 5,021.90 -4.67 -0.09% 5,026.83 5,048.39 5,016.83 21,440,014
Feb 09 2024 5,026.57 28.61 0.57% 5,004.17 5,030.06 5,000.34 22,506,401
Feb 08 2024 4,997.96 2.91 0.06% 4,995.16 5,000.40 4,987.09 23,488,273
Feb 07 2024 4,995.05 40.81 0.82% 4,973.05 4,999.89 4,969.05 24,628,109
Feb 06 2024 4,954.24 11.45 0.23% 4,950.16 4,957.77 4,934.88 23,654,444
Feb 05 2024 4,942.79 -15.81 -0.32% 4,957.19 4,957.19 4,918.09 24,756,287
Feb 02 2024 4,958.60 52.36 1.07% 4,916.06 4,975.29 4,907.99 27,092,867
Feb 01 2024 4,906.24 60.67 1.25% 4,861.11 4,906.97 4,853.52 26,624,080
Jan 31 2024 4,845.57 -79.37 -1.61% 4,899.19 4,906.75 4,845.15 31,092,812
Jan 30 2024 4,924.94 -3.00 -0.06% 4,925.89 4,931.09 4,916.27 24,543,007
Jan 29 2024 4,927.94 36.97 0.76% 4,892.95 4,929.31 4,887.40 22,278,946
Jan 26 2024 4,890.97 -3.20 -0.07% 4,888.91 4,906.69 4,881.47 23,223,672
Jan 25 2024 4,894.17 25.60 0.53% 4,886.66 4,898.15 4,869.34 28,317,116
Jan 24 2024 4,868.57 3.96 0.08% 4,888.56 4,903.68 4,865.94 25,649,578
Jan 23 2024 4,864.61 14.18 0.29% 4,856.80 4,866.48 4,844.37 23,171,322
Jan 22 2024 4,850.43 10.63 0.22% 4,853.42 4,868.41 4,844.05 25,292,452
Jan 19 2024 4,839.80 58.86 1.23% 4,796.28 4,842.07 4,785.87 26,698,252
Jan 18 2024 4,780.94 41.70 0.88% 4,760.10 4,785.79 4,740.57 25,231,068
Jan 17 2024 4,739.24 -26.71 -0.56% 4,739.13 4,744.23 4,714.82 22,605,571
Jan 16 2024 4,765.95 -17.89 -0.37% 4,772.35 4,782.34 4,747.12 24,937,155
Jan 12 2024 4,783.84 3.57 0.07% 4,791.18 4,802.40 4,768.98 21,855,381
Jan 11 2024 4,780.27 -3.17 -0.07% 4,792.13 4,798.50 4,739.58 22,635,603
Jan 10 2024 4,783.44 26.97 0.57% 4,759.94 4,790.80 4,756.20 21,198,619
Jan 09 2024 4,756.47 -7.07 -0.15% 4,741.93 4,765.47 4,730.35 21,672,005
Jan 08 2024 4,763.54 66.32 1.41% 4,703.70 4,764.54 4,699.82 22,494,150
Jan 05 2024 4,697.22 8.53 0.18% 4,690.57 4,721.49 4,682.11 21,447,944
Jan 04 2024 4,688.69 -16.10 -0.34% 4,697.42 4,726.78 4,687.53 22,687,597
Jan 03 2024 4,704.79 -38.09 -0.80% 4,725.07 4,729.29 4,699.71 23,489,307
Jan 02 2024 4,742.88 -27.01 -0.57% 4,745.20 4,754.33 4,722.67 23,248,024
Dec 29 2023 4,769.89 -13.48 -0.28% 4,782.88 4,788.43 4,751.99 16,503,938

Your Recent History

Delayed Upgrade Clock