SP500

S&P 500 Historical Data - SP500

SP500 Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 08 2022 3,963.45 29.67 0.75% 3,947.79 3,974.19 3,935.83 20,534,146
Dec 07 2022 3,933.78 -7.45 -0.19% 3,933.28 3,957.57 3,922.68 20,954,071
Dec 06 2022 3,941.23 -57.59 -1.44% 3,996.63 4,001.51 3,918.39 22,530,655
Dec 05 2022 3,998.82 -72.81 -1.79% 4,052.02 4,052.45 3,984.49 21,450,907
Dec 02 2022 4,071.63 -5.16 -0.13% 4,040.17 4,080.48 4,026.63 19,547,765
Dec 01 2022 4,076.79 -2.85 -0.07% 4,087.14 4,100.51 4,050.87 21,705,874
Nov 30 2022 4,079.64 122.21 3.09% 3,957.18 4,079.64 3,938.58 30,802,443
Nov 29 2022 3,957.43 -6.59 -0.17% 3,964.19 3,976.77 3,937.65 18,086,981
Nov 28 2022 3,964.02 -62.10 -1.54% 4,005.36 4,012.27 3,955.77 19,615,069
Nov 25 2022 4,026.12 0.00 +0.00% 4,023.34 4,034.02 4,020.76 0
Nov 25 2022 4,026.12 -1.34 -0.03% 4,023.34 4,034.02 4,020.76 9,029,640
Nov 24 2022 4,027.46 0.00 +0.00% 4,000.30 4,033.78 3,998.66 0
Nov 23 2022 4,027.46 23.83 0.6% 4,000.30 4,033.78 3,998.66 16,662,997
Nov 22 2022 4,003.63 53.64 1.36% 3,965.51 4,005.88 3,956.88 18,886,260
Nov 21 2022 3,949.99 -15.49 -0.39% 3,956.23 3,962.00 3,933.34 19,995,924
Nov 18 2022 3,965.48 18.62 0.47% 3,966.39 3,979.89 3,935.98 20,881,403
Nov 17 2022 3,946.86 -12.24 -0.31% 3,919.26 3,954.33 3,906.54 20,791,901
Nov 16 2022 3,959.10 -32.81 -0.82% 3,976.82 3,983.09 3,954.34 22,662,325
Nov 15 2022 3,991.91 34.38 0.87% 4,006.41 4,028.84 3,953.17 26,476,898
Nov 14 2022 3,957.53 -35.52 -0.89% 3,977.97 4,008.97 3,956.40 24,779,532
Nov 11 2022 3,993.05 37.17 0.94% 3,963.72 4,001.48 3,944.82 29,301,382
Nov 10 2022 3,955.88 207.21 5.53% 3,859.89 3,958.33 3,859.89 32,038,955
Nov 09 2022 3,748.67 -79.64 -2.08% 3,810.94 3,818.20 3,744.22 24,154,524
Nov 08 2022 3,828.31 21.18 0.56% 3,817.02 3,859.40 3,786.28 24,763,858
Nov 07 2022 3,807.13 36.54 0.97% 3,780.71 3,813.95 3,764.70 23,678,221
Nov 04 2022 3,770.59 0.00 +0.00% 3,766.98 3,796.34 3,708.84 0
Nov 04 2022 3,770.59 50.91 1.37% 3,766.98 3,796.34 3,708.84 28,911,976
Nov 03 2022 3,719.68 -39.80 -1.06% 3,733.25 3,750.59 3,698.15 27,481,801
Nov 02 2022 3,759.48 -96.54 -2.5% 3,852.90 3,894.44 3,758.68 29,657,396
Nov 01 2022 3,856.02 -16.23 -0.42% 3,901.79 3,911.79 3,843.80 24,978,584
Oct 31 2022 3,872.25 -28.79 -0.74% 3,881.85 3,893.73 3,863.18 26,194,925
Oct 28 2022 3,901.04 93.02 2.44% 3,808.26 3,905.42 3,808.26 27,877,979
Oct 27 2022 3,808.02 -22.66 -0.59% 3,834.69 3,859.95 3,803.79 27,976,778
Oct 26 2022 3,830.68 -28.67 -0.74% 3,825.97 3,886.15 3,824.07 27,739,565
Oct 25 2022 3,859.35 61.67 1.62% 3,799.44 3,862.85 3,799.44 25,443,612
Oct 24 2022 3,797.68 44.54 1.19% 3,762.01 3,810.74 3,741.65 24,554,957
Oct 21 2022 3,753.14 87.56 2.39% 3,657.10 3,757.89 3,647.42 28,463,362
Oct 20 2022 3,665.58 -29.89 -0.81% 3,689.05 3,736.00 3,656.44 25,280,811
Oct 19 2022 3,695.47 -25.03 -0.67% 3,703.11 3,728.58 3,666.51 22,865,156
Oct 18 2022 3,720.50 42.34 1.15% 3,746.26 3,762.79 3,686.53 25,439,657
Oct 17 2022 3,678.16 94.15 2.63% 3,638.65 3,689.73 3,638.65 24,290,590
Oct 14 2022 3,584.01 -85.85 -2.34% 3,690.41 3,712.00 3,579.68 25,507,424
Oct 13 2022 3,669.86 92.92 2.6% 3,520.37 3,685.41 3,491.58 30,924,509
Oct 12 2022 3,576.94 -11.76 -0.33% 3,590.83 3,608.34 3,573.86 22,828,092
Oct 11 2022 3,588.70 -23.74 -0.66% 3,595.86 3,640.66 3,568.45 25,973,535
Oct 10 2022 3,612.44 -27.40 -0.75% 3,647.51 3,652.17 3,588.10 22,941,058
Oct 07 2022 3,639.84 -104.56 -2.79% 3,706.74 3,706.74 3,620.73 25,990,759
Oct 06 2022 3,744.40 -39.25 -1.04% 3,771.97 3,797.93 3,739.22 23,968,936
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
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:20221209 06:04:09