SP500

S&P 500 Historical Data - SP500

SP500 Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 26 2021 3,849.55 -5.79 -0.15% 3,862.96 3,870.90 3,847.78 23,996,392
Jan 25 2021 3,855.34 13.87 0.36% 3,851.68 3,859.23 3,797.16 26,336,555
Jan 22 2021 3,841.47 -11.60 -0.3% 3,844.24 3,852.31 3,830.41 22,304,669
Jan 21 2021 3,853.07 1.22 0.03% 3,857.46 3,861.45 3,845.05 24,724,551
Jan 20 2021 3,851.85 52.94 1.39% 3,816.22 3,859.75 3,816.22 22,795,818
Jan 19 2021 3,798.91 30.66 0.81% 3,781.88 3,804.53 3,780.37 23,737,738
Jan 18 2021 3,768.25 0.00 +0.00% 3,788.73 3,788.73 3,749.62 0
Jan 15 2021 3,768.25 -27.29 -0.72% 3,788.73 3,788.73 3,749.62 26,547,549
Jan 14 2021 3,795.54 -14.30 -0.38% 3,814.98 3,823.60 3,792.86 26,153,446
Jan 13 2021 3,809.84 8.65 0.23% 3,802.23 3,820.96 3,791.50 22,705,765
Jan 12 2021 3,801.19 1.58 0.04% 3,801.62 3,810.78 3,776.51 25,642,628
Jan 11 2021 3,799.61 -25.07 -0.66% 3,803.14 3,817.86 3,789.02 22,174,417
Jan 08 2021 3,824.68 20.89 0.55% 3,815.05 3,826.69 3,783.60 23,096,508
Jan 07 2021 3,803.79 55.65 1.48% 3,764.71 3,811.55 3,764.71 24,973,530
Jan 06 2021 3,748.14 21.28 0.57% 3,712.20 3,783.04 3,705.34 30,827,106
Jan 05 2021 3,726.86 26.21 0.71% 3,698.02 3,737.83 3,695.07 22,756,652
Jan 04 2021 3,700.65 -55.42 -1.48% 3,764.61 3,769.99 3,662.71 25,987,840
Jan 01 2021 3,756.07 0.00 +0.00% 3,733.27 3,760.20 3,726.88 0
Dec 31 2020 3,756.07 24.03 0.64% 3,733.27 3,760.20 3,726.88 16,170,409
Dec 30 2020 3,732.04 5.00 0.13% 3,736.19 3,744.63 3,730.21 15,053,806
Dec 29 2020 3,727.04 -8.32 -0.22% 3,750.01 3,756.12 3,723.31 16,101,848
Dec 28 2020 3,735.36 32.30 0.87% 3,723.03 3,740.51 3,723.03 16,122,608
Dec 25 2020 3,703.06 0.00 +0.00% 3,694.03 3,703.82 3,689.32 0
Dec 24 2020 3,703.06 0.00 +0.00% 3,694.03 3,703.82 3,689.32 0
Dec 24 2020 3,703.06 13.08 0.35% 3,694.03 3,703.82 3,689.32 8,147,049
Dec 23 2020 3,689.98 2.71 0.07% 3,693.42 3,711.24 3,689.28 16,965,405
Dec 22 2020 3,687.27 -7.67 -0.21% 3,698.08 3,698.26 3,676.16 19,822,052
Dec 21 2020 3,694.94 -14.89 -0.4% 3,684.28 3,702.90 3,636.48 23,805,479
Dec 18 2020 3,709.83 -12.59 -0.34% 3,722.39 3,726.70 3,685.84 33,738,649
Dec 17 2020 3,722.42 21.16 0.57% 3,713.65 3,725.12 3,710.87 19,856,218
Dec 16 2020 3,701.26 6.52 0.18% 3,696.25 3,711.27 3,688.57 20,462,873
Dec 15 2020 3,694.74 47.41 1.3% 3,666.41 3,695.29 3,659.62 23,359,038
Dec 14 2020 3,647.33 -16.12 -0.44% 3,675.27 3,697.61 3,645.84 23,052,633
Dec 11 2020 3,663.45 -4.60 -0.13% 3,656.08 3,665.91 3,633.40 21,252,774
Dec 10 2020 3,668.05 -4.43 -0.12% 3,659.13 3,678.49 3,645.18 21,998,033
Dec 09 2020 3,672.48 -29.72 -0.8% 3,705.98 3,712.39 3,660.54 25,709,262
Dec 08 2020 3,702.20 10.26 0.28% 3,683.05 3,708.45 3,678.83 20,960,031
Dec 07 2020 3,691.94 -7.19 -0.19% 3,694.73 3,697.41 3,678.88 21,302,178
Dec 04 2020 3,699.13 32.39 0.88% 3,670.94 3,699.20 3,670.94 23,833,100
Dec 03 2020 3,666.74 -2.25 -0.06% 3,668.28 3,682.73 3,657.17 24,441,829
Dec 02 2020 3,668.99 6.58 0.18% 3,653.78 3,670.96 3,644.84 22,192,805
Dec 01 2020 3,662.41 40.59 1.12% 3,645.87 3,678.45 3,645.87 24,470,772
Nov 30 2020 3,621.82 -16.53 -0.45% 3,634.18 3,634.18 3,594.39 30,707,913
Nov 27 2020 3,638.35 0.00 +0.00% 3,638.55 3,644.31 3,629.33 0
Nov 27 2020 3,638.35 8.67 0.24% 3,638.55 3,644.31 3,629.33 12,228,376
Nov 26 2020 3,629.68 0.00 +0.00% 3,635.50 3,635.50 3,617.76 0
Nov 25 2020 3,629.68 -5.73 -0.16% 3,635.50 3,635.50 3,617.76 21,915,501
Nov 24 2020 3,635.41 57.69 1.61% 3,594.52 3,642.31 3,594.52 30,192,262
Nov 23 2020 3,577.72 20.07 0.56% 3,566.82 3,589.81 3,552.77 23,459,218
Nov 20 2020 3,557.65 -24.20 -0.68% 3,579.31 3,581.23 3,556.85 20,994,240
Nov 19 2020 3,581.85 14.10 0.4% 3,559.41 3,585.22 3,543.84 21,706,009
Nov 18 2020 3,567.75 -41.85 -1.16% 3,612.09 3,619.09 3,567.33 25,566,627
Nov 17 2020 3,609.60 -17.52 -0.48% 3,610.31 3,623.11 3,588.68 22,810,123
Nov 16 2020 3,627.12 41.93 1.17% 3,600.16 3,628.51 3,600.16 27,157,914
Nov 13 2020 3,585.19 48.19 1.36% 3,552.57 3,593.66 3,552.57 21,608,759
Nov 12 2020 3,537.00 -35.70 -1.0% 3,562.67 3,569.02 3,518.58 22,957,620
Nov 11 2020 3,572.70 27.26 0.77% 3,563.22 3,581.16 3,557.00 23,917,213
Nov 10 2020 3,545.44 -5.20 -0.15% 3,543.26 3,557.22 3,511.91 32,944,602
Nov 09 2020 3,550.64 41.12 1.17% 3,583.04 3,645.99 3,547.48 48,550,264
Nov 06 2020 3,509.52 -0.89 -0.03% 3,508.34 3,521.58 3,484.34 20,591,627
Nov 05 2020 3,510.41 66.88 1.94% 3,485.74 3,529.05 3,485.74 24,346,222
Nov 04 2020 3,443.53 74.41 2.21% 3,406.46 3,486.25 3,405.17 27,893,433
Nov 03 2020 3,369.12 58.98 1.78% 3,336.25 3,389.49 3,336.25 22,259,294
Nov 02 2020 3,310.14 40.00 1.22% 3,296.20 3,330.14 3,279.74 23,845,411
Oct 30 2020 3,270.14 0.00 +0.00% 3,293.59 3,304.93 3,233.94 0
Oct 30 2020 3,270.14 -40.00 -1.21% 3,293.59 3,304.93 3,233.94 28,187,247
Oct 29 2020 3,310.14 38.81 1.19% 3,277.17 3,341.05 3,259.82 25,924,220
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:20210127 17:34:38