SNP - Delayed Quote • USD
S&P 500 (^GSPC)
At close: 5:23 PM EDT
Currency in USD
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 5,005.44 | 5,019.02 | 4,953.56 | 4,967.23 | 4,967.23 | 2,733,302,000 |
| Apr 18, 2024 | 5,031.52 | 5,056.66 | 5,001.89 | 5,011.12 | 5,011.12 | 3,619,760,000 |
| Apr 17, 2024 | 5,068.97 | 5,077.96 | 5,007.25 | 5,022.21 | 5,022.21 | 3,596,130,000 |
| Apr 16, 2024 | 5,064.59 | 5,079.84 | 5,039.83 | 5,051.41 | 5,051.41 | 4,006,200,000 |
| Apr 15, 2024 | 5,149.67 | 5,168.43 | 5,052.47 | 5,061.82 | 5,061.82 | 3,950,210,000 |
| Apr 12, 2024 | 5,171.51 | 5,175.03 | 5,107.94 | 5,123.41 | 5,123.41 | 3,963,220,000 |
| Apr 11, 2024 | 5,172.95 | 5,211.78 | 5,138.77 | 5,199.06 | 5,199.06 | 3,509,380,000 |
| Apr 10, 2024 | 5,167.88 | 5,178.43 | 5,138.70 | 5,160.64 | 5,160.64 | 3,845,930,000 |
| Apr 9, 2024 | 5,217.03 | 5,224.81 | 5,160.78 | 5,209.91 | 5,209.91 | 3,400,680,000 |
| Apr 8, 2024 | 5,211.37 | 5,219.57 | 5,197.35 | 5,202.39 | 5,202.39 | 3,278,180,000 |
| Apr 5, 2024 | 5,158.95 | 5,222.18 | 5,157.21 | 5,204.34 | 5,204.34 | 3,386,780,000 |
| Apr 4, 2024 | 5,244.05 | 5,256.59 | 5,146.06 | 5,147.21 | 5,147.21 | 4,075,680,000 |
| Apr 3, 2024 | 5,194.37 | 5,228.75 | 5,194.37 | 5,211.49 | 5,211.49 | 3,703,250,000 |
| Apr 2, 2024 | 5,204.29 | 5,208.34 | 5,184.05 | 5,205.81 | 5,205.81 | 3,886,590,000 |
| Apr 1, 2024 | 5,257.97 | 5,263.95 | 5,229.20 | 5,243.77 | 5,243.77 | 3,325,930,000 |
| Mar 28, 2024 | 5,248.03 | 5,264.85 | 5,245.82 | 5,254.35 | 5,254.35 | 3,998,270,000 |
| Mar 27, 2024 | 5,226.31 | 5,249.26 | 5,213.92 | 5,248.49 | 5,248.49 | 3,850,500,000 |
| Mar 26, 2024 | 5,228.85 | 5,235.16 | 5,203.42 | 5,203.58 | 5,203.58 | 3,871,790,000 |
| Mar 25, 2024 | 5,219.52 | 5,229.09 | 5,216.09 | 5,218.19 | 5,218.19 | 3,331,360,000 |
| Mar 22, 2024 | 5,242.48 | 5,246.09 | 5,229.87 | 5,234.18 | 5,234.18 | 3,374,700,000 |
| Mar 21, 2024 | 5,253.43 | 5,261.10 | 5,240.66 | 5,241.53 | 5,241.53 | 4,207,730,000 |
| Mar 20, 2024 | 5,181.69 | 5,226.19 | 5,171.55 | 5,224.62 | 5,224.62 | 4,064,850,000 |
| Mar 19, 2024 | 5,139.09 | 5,180.31 | 5,131.59 | 5,178.51 | 5,178.51 | 4,031,760,000 |
| Mar 18, 2024 | 5,154.77 | 5,175.60 | 5,145.47 | 5,149.42 | 5,149.42 | 4,036,220,000 |
| Mar 15, 2024 | 5,123.31 | 5,136.86 | 5,104.35 | 5,117.09 | 5,117.09 | 7,753,670,000 |
| Mar 14, 2024 | 5,175.14 | 5,176.85 | 5,123.30 | 5,150.48 | 5,150.48 | 4,687,970,000 |
| Mar 13, 2024 | 5,173.49 | 5,179.14 | 5,151.88 | 5,165.31 | 5,165.31 | 4,282,890,000 |
| Mar 12, 2024 | 5,134.30 | 5,179.87 | 5,114.48 | 5,175.27 | 5,175.27 | 4,080,510,000 |
| Mar 11, 2024 | 5,111.96 | 5,124.66 | 5,091.14 | 5,117.94 | 5,117.94 | 3,896,430,000 |
| Mar 8, 2024 | 5,164.46 | 5,189.26 | 5,117.50 | 5,123.69 | 5,123.69 | 4,208,870,000 |
| Mar 7, 2024 | 5,132.38 | 5,165.62 | 5,128.21 | 5,157.36 | 5,157.36 | 4,137,980,000 |
| Mar 6, 2024 | 5,108.03 | 5,127.97 | 5,092.22 | 5,104.76 | 5,104.76 | 4,559,050,000 |
| Mar 5, 2024 | 5,110.52 | 5,114.54 | 5,056.82 | 5,078.65 | 5,078.65 | 4,418,410,000 |
| Mar 4, 2024 | 5,130.99 | 5,149.67 | 5,127.18 | 5,130.95 | 5,130.95 | 4,758,440,000 |
| Mar 1, 2024 | 5,098.51 | 5,140.33 | 5,094.16 | 5,137.08 | 5,137.08 | 4,748,110,000 |
| Feb 29, 2024 | 5,085.36 | 5,104.99 | 5,061.89 | 5,096.27 | 5,096.27 | 5,219,740,000 |
| Feb 28, 2024 | 5,067.20 | 5,077.37 | 5,058.35 | 5,069.76 | 5,069.76 | 3,789,370,000 |
| Feb 27, 2024 | 5,074.60 | 5,080.69 | 5,057.29 | 5,078.18 | 5,078.18 | 3,925,950,000 |
| Feb 26, 2024 | 5,093.00 | 5,097.66 | 5,068.91 | 5,069.53 | 5,069.53 | 3,683,930,000 |
| Feb 23, 2024 | 5,100.92 | 5,111.06 | 5,081.46 | 5,088.80 | 5,088.80 | 3,672,790,000 |
| Feb 22, 2024 | 5,038.83 | 5,094.39 | 5,038.83 | 5,087.03 | 5,087.03 | 4,051,710,000 |
| Feb 21, 2024 | 4,963.03 | 4,983.21 | 4,946.00 | 4,981.80 | 4,981.80 | 3,788,390,000 |
| Feb 20, 2024 | 4,989.32 | 4,993.71 | 4,955.02 | 4,975.51 | 4,975.51 | 4,034,880,000 |
| Feb 16, 2024 | 5,031.13 | 5,038.70 | 4,999.52 | 5,005.57 | 5,005.57 | 3,833,270,000 |
| Feb 15, 2024 | 5,003.14 | 5,032.72 | 4,999.44 | 5,029.73 | 5,029.73 | 4,137,970,000 |
| Feb 14, 2024 | 4,976.44 | 5,002.52 | 4,956.45 | 5,000.62 | 5,000.62 | 3,845,600,000 |
| Feb 13, 2024 | 4,967.94 | 4,971.30 | 4,920.31 | 4,953.17 | 4,953.17 | 4,302,190,000 |
| Feb 12, 2024 | 5,026.83 | 5,048.39 | 5,016.83 | 5,021.84 | 5,021.84 | 3,805,740,000 |
| Feb 9, 2024 | 5,004.17 | 5,030.06 | 5,000.34 | 5,026.61 | 5,026.61 | 3,912,990,000 |
| Feb 8, 2024 | 4,995.16 | 5,000.40 | 4,987.09 | 4,997.91 | 4,997.91 | 4,341,860,000 |
| Feb 7, 2024 | 4,973.05 | 4,999.89 | 4,969.05 | 4,995.06 | 4,995.06 | 4,895,590,000 |
| Feb 6, 2024 | 4,950.16 | 4,957.77 | 4,934.88 | 4,954.23 | 4,954.23 | 4,440,880,000 |
| Feb 5, 2024 | 4,957.19 | 4,957.19 | 4,918.09 | 4,942.81 | 4,942.81 | 4,023,640,000 |
| Feb 2, 2024 | 4,916.06 | 4,975.29 | 4,907.99 | 4,958.61 | 4,958.61 | 3,974,350,000 |
| Feb 1, 2024 | 4,861.11 | 4,906.97 | 4,853.52 | 4,906.19 | 4,906.19 | 4,386,090,000 |
| Jan 31, 2024 | 4,899.19 | 4,906.75 | 4,845.15 | 4,845.65 | 4,845.65 | 4,696,120,000 |
| Jan 30, 2024 | 4,925.89 | 4,931.09 | 4,916.27 | 4,924.97 | 4,924.97 | 3,836,130,000 |
| Jan 29, 2024 | 4,892.95 | 4,929.31 | 4,887.40 | 4,927.93 | 4,927.93 | 3,525,160,000 |
| Jan 26, 2024 | 4,888.91 | 4,906.69 | 4,881.47 | 4,890.97 | 4,890.97 | 3,353,400,000 |
| Jan 25, 2024 | 4,886.66 | 4,898.15 | 4,869.34 | 4,894.16 | 4,894.16 | 4,020,430,000 |
| Jan 24, 2024 | 4,888.56 | 4,903.68 | 4,865.94 | 4,868.55 | 4,868.55 | 4,330,030,000 |
| Jan 23, 2024 | 4,856.80 | 4,866.48 | 4,844.37 | 4,864.60 | 4,864.60 | 3,912,800,000 |
| Jan 22, 2024 | 4,853.42 | 4,868.41 | 4,844.05 | 4,850.43 | 4,850.43 | 4,297,610,000 |
| Jan 19, 2024 | 4,796.28 | 4,842.07 | 4,785.87 | 4,839.81 | 4,839.81 | 4,287,200,000 |
| Jan 18, 2024 | 4,760.10 | 4,785.79 | 4,740.57 | 4,780.94 | 4,780.94 | 4,019,000,000 |
| Jan 17, 2024 | 4,739.13 | 4,744.23 | 4,714.82 | 4,739.21 | 4,739.21 | 3,928,600,000 |
| Jan 16, 2024 | 4,772.35 | 4,782.34 | 4,747.12 | 4,765.98 | 4,765.98 | 4,260,550,000 |
| Jan 12, 2024 | 4,791.18 | 4,802.40 | 4,768.98 | 4,783.83 | 4,783.83 | 3,486,340,000 |
| Jan 11, 2024 | 4,792.13 | 4,798.50 | 4,739.58 | 4,780.24 | 4,780.24 | 3,759,890,000 |
| Jan 10, 2024 | 4,759.94 | 4,790.80 | 4,756.20 | 4,783.45 | 4,783.45 | 3,498,680,000 |
| Jan 9, 2024 | 4,741.93 | 4,765.47 | 4,730.35 | 4,756.50 | 4,756.50 | 3,529,960,000 |
| Jan 8, 2024 | 4,703.70 | 4,764.54 | 4,699.82 | 4,763.54 | 4,763.54 | 3,742,320,000 |
| Jan 5, 2024 | 4,690.57 | 4,721.49 | 4,682.11 | 4,697.24 | 4,697.24 | 3,844,370,000 |
| Jan 4, 2024 | 4,697.42 | 4,726.78 | 4,687.53 | 4,688.68 | 4,688.68 | 3,715,480,000 |
| Jan 3, 2024 | 4,725.07 | 4,729.29 | 4,699.71 | 4,704.81 | 4,704.81 | 3,950,760,000 |
| Jan 2, 2024 | 4,745.20 | 4,754.33 | 4,722.67 | 4,742.83 | 4,742.83 | 3,743,050,000 |
| Dec 29, 2023 | 4,782.88 | 4,788.43 | 4,751.99 | 4,769.83 | 4,769.83 | 3,126,060,000 |
| Dec 28, 2023 | 4,786.44 | 4,793.30 | 4,780.98 | 4,783.35 | 4,783.35 | 2,698,860,000 |
| Dec 27, 2023 | 4,773.45 | 4,785.39 | 4,768.90 | 4,781.58 | 4,781.58 | 2,748,450,000 |
| Dec 26, 2023 | 4,758.86 | 4,784.72 | 4,758.45 | 4,774.75 | 4,774.75 | 2,513,910,000 |
| Dec 22, 2023 | 4,753.92 | 4,772.94 | 4,736.77 | 4,754.63 | 4,754.63 | 3,046,770,000 |
| Dec 21, 2023 | 4,724.29 | 4,748.71 | 4,708.35 | 4,746.75 | 4,746.75 | 3,431,180,000 |
| Dec 20, 2023 | 4,764.73 | 4,778.01 | 4,697.82 | 4,698.35 | 4,698.35 | 4,201,320,000 |
| Dec 19, 2023 | 4,743.72 | 4,768.69 | 4,743.72 | 4,768.37 | 4,768.37 | 4,026,970,000 |
| Dec 18, 2023 | 4,725.58 | 4,749.52 | 4,725.58 | 4,740.56 | 4,740.56 | 4,060,340,000 |
| Dec 15, 2023 | 4,714.23 | 4,725.53 | 4,704.69 | 4,719.19 | 4,719.19 | 8,218,980,000 |
| Dec 14, 2023 | 4,721.04 | 4,738.57 | 4,694.34 | 4,719.55 | 4,719.55 | 6,314,040,000 |
| Dec 13, 2023 | 4,646.20 | 4,709.69 | 4,643.23 | 4,707.09 | 4,707.09 | 5,063,650,000 |
| Dec 12, 2023 | 4,618.30 | 4,643.93 | 4,608.09 | 4,643.70 | 4,643.70 | 3,808,380,000 |
| Dec 11, 2023 | 4,593.39 | 4,623.71 | 4,593.39 | 4,622.44 | 4,622.44 | 3,823,210,000 |
| Dec 8, 2023 | 4,576.20 | 4,609.23 | 4,574.06 | 4,604.37 | 4,604.37 | 3,707,010,000 |
| Dec 7, 2023 | 4,568.84 | 4,590.92 | 4,565.22 | 4,585.59 | 4,585.59 | 3,818,880,000 |
| Dec 6, 2023 | 4,586.23 | 4,590.74 | 4,546.50 | 4,549.34 | 4,549.34 | 4,245,680,000 |
| Dec 5, 2023 | 4,557.25 | 4,578.56 | 4,551.68 | 4,567.18 | 4,567.18 | 3,909,950,000 |
| Dec 4, 2023 | 4,564.37 | 4,572.37 | 4,546.72 | 4,569.78 | 4,569.78 | 4,369,910,000 |
| Dec 1, 2023 | 4,559.43 | 4,599.39 | 4,554.71 | 4,594.63 | 4,594.63 | 4,397,120,000 |
| Nov 30, 2023 | 4,554.87 | 4,569.89 | 4,537.24 | 4,567.80 | 4,567.80 | 5,399,300,000 |
| Nov 29, 2023 | 4,571.84 | 4,587.64 | 4,547.15 | 4,550.58 | 4,550.58 | 4,418,760,000 |
| Nov 28, 2023 | 4,545.55 | 4,568.14 | 4,540.51 | 4,554.89 | 4,554.89 | 3,586,240,000 |
| Nov 27, 2023 | 4,554.86 | 4,560.52 | 4,546.32 | 4,550.43 | 4,550.43 | 3,403,990,000 |
| Nov 24, 2023 | 4,555.84 | 4,560.31 | 4,552.80 | 4,559.34 | 4,559.34 | 1,639,500,000 |
| Nov 22, 2023 | 4,553.04 | 4,568.43 | 4,545.05 | 4,556.62 | 4,556.62 | 3,042,810,000 |
| Nov 21, 2023 | 4,538.77 | 4,542.14 | 4,525.51 | 4,538.19 | 4,538.19 | 3,511,080,000 |
| Nov 20, 2023 | 4,511.70 | 4,557.11 | 4,510.36 | 4,547.38 | 4,547.38 | 3,644,790,000 |
| Nov 17, 2023 | 4,509.55 | 4,520.12 | 4,499.66 | 4,514.02 | 4,514.02 | 3,777,240,000 |
| Nov 16, 2023 | 4,497.08 | 4,511.99 | 4,487.83 | 4,508.24 | 4,508.24 | 3,964,520,000 |
| Nov 15, 2023 | 4,505.30 | 4,521.17 | 4,495.31 | 4,502.88 | 4,502.88 | 4,347,170,000 |
| Nov 14, 2023 | 4,458.97 | 4,508.67 | 4,458.97 | 4,495.70 | 4,495.70 | 4,700,350,000 |
| Nov 13, 2023 | 4,406.66 | 4,421.76 | 4,393.82 | 4,411.55 | 4,411.55 | 3,326,240,000 |
| Nov 10, 2023 | 4,364.15 | 4,418.03 | 4,353.34 | 4,415.24 | 4,415.24 | 3,665,080,000 |
| Nov 9, 2023 | 4,391.41 | 4,393.40 | 4,343.94 | 4,347.35 | 4,347.35 | 3,900,780,000 |
| Nov 8, 2023 | 4,384.37 | 4,391.20 | 4,359.76 | 4,382.78 | 4,382.78 | 3,729,510,000 |
| Nov 7, 2023 | 4,366.21 | 4,386.26 | 4,355.41 | 4,378.38 | 4,378.38 | 3,791,230,000 |
| Nov 6, 2023 | 4,364.27 | 4,372.21 | 4,347.53 | 4,365.98 | 4,365.98 | 3,656,340,000 |
| Nov 3, 2023 | 4,334.23 | 4,373.62 | 4,334.23 | 4,358.34 | 4,358.34 | 4,570,960,000 |
| Nov 2, 2023 | 4,268.26 | 4,319.72 | 4,268.26 | 4,317.78 | 4,317.78 | 4,669,780,000 |
| Nov 1, 2023 | 4,201.27 | 4,245.64 | 4,197.74 | 4,237.86 | 4,237.86 | 4,224,900,000 |
| Oct 31, 2023 | 4,171.33 | 4,195.55 | 4,153.12 | 4,193.80 | 4,193.80 | 4,249,470,000 |
| Oct 30, 2023 | 4,139.39 | 4,177.47 | 4,132.94 | 4,166.82 | 4,166.82 | 3,911,140,000 |
| Oct 27, 2023 | 4,152.93 | 4,156.70 | 4,103.78 | 4,117.37 | 4,117.37 | 4,019,500,000 |
| Oct 26, 2023 | 4,175.99 | 4,183.60 | 4,127.90 | 4,137.23 | 4,137.23 | 4,277,640,000 |
| Oct 25, 2023 | 4,232.42 | 4,232.42 | 4,181.42 | 4,186.77 | 4,186.77 | 3,869,370,000 |
| Oct 24, 2023 | 4,235.79 | 4,259.38 | 4,219.43 | 4,247.68 | 4,247.68 | 3,821,820,000 |
| Oct 23, 2023 | 4,210.40 | 4,255.84 | 4,189.22 | 4,217.04 | 4,217.04 | 3,776,100,000 |
| Oct 20, 2023 | 4,273.85 | 4,276.56 | 4,223.03 | 4,224.16 | 4,224.16 | 4,004,030,000 |
| Oct 19, 2023 | 4,321.36 | 4,339.54 | 4,269.69 | 4,278.00 | 4,278.00 | 3,969,730,000 |
| Oct 18, 2023 | 4,357.35 | 4,364.20 | 4,303.84 | 4,314.60 | 4,314.60 | 3,686,030,000 |
| Oct 17, 2023 | 4,345.23 | 4,393.57 | 4,337.54 | 4,373.20 | 4,373.20 | 3,794,850,000 |
| Oct 16, 2023 | 4,342.37 | 4,383.33 | 4,342.37 | 4,373.63 | 4,373.63 | 3,409,960,000 |
| Oct 13, 2023 | 4,360.49 | 4,377.10 | 4,311.97 | 4,327.78 | 4,327.78 | 3,566,560,000 |
| Oct 12, 2023 | 4,380.94 | 4,385.85 | 4,325.43 | 4,349.61 | 4,349.61 | 3,713,140,000 |
| Oct 11, 2023 | 4,366.59 | 4,378.64 | 4,345.34 | 4,376.95 | 4,376.95 | 3,601,660,000 |
| Oct 10, 2023 | 4,339.75 | 4,385.46 | 4,339.64 | 4,358.24 | 4,358.24 | 3,520,240,000 |
| Oct 9, 2023 | 4,289.02 | 4,341.73 | 4,283.79 | 4,335.66 | 4,335.66 | 3,174,630,000 |
| Oct 6, 2023 | 4,234.79 | 4,324.10 | 4,219.55 | 4,308.50 | 4,308.50 | 3,902,030,000 |
| Oct 5, 2023 | 4,259.31 | 4,267.13 | 4,225.91 | 4,258.19 | 4,258.19 | 3,581,470,000 |
| Oct 4, 2023 | 4,233.83 | 4,268.50 | 4,220.48 | 4,263.75 | 4,263.75 | 3,777,600,000 |
| Oct 3, 2023 | 4,269.75 | 4,281.15 | 4,216.45 | 4,229.45 | 4,229.45 | 3,953,830,000 |
| Oct 2, 2023 | 4,284.52 | 4,300.58 | 4,260.21 | 4,288.39 | 4,288.39 | 3,938,660,000 |
| Sep 29, 2023 | 4,328.18 | 4,333.15 | 4,274.86 | 4,288.05 | 4,288.05 | 3,865,960,000 |
| Sep 28, 2023 | 4,269.65 | 4,317.27 | 4,264.38 | 4,299.70 | 4,299.70 | 3,846,230,000 |
| Sep 27, 2023 | 4,282.63 | 4,292.07 | 4,238.63 | 4,274.51 | 4,274.51 | 3,875,880,000 |
| Sep 26, 2023 | 4,312.88 | 4,313.01 | 4,265.98 | 4,273.53 | 4,273.53 | 3,472,340,000 |
| Sep 25, 2023 | 4,310.62 | 4,338.51 | 4,302.70 | 4,337.44 | 4,337.44 | 3,195,650,000 |
| Sep 22, 2023 | 4,341.74 | 4,357.40 | 4,316.49 | 4,320.06 | 4,320.06 | 3,349,570,000 |
| Sep 21, 2023 | 4,374.36 | 4,375.70 | 4,329.17 | 4,330.00 | 4,330.00 | 3,662,340,000 |
| Sep 20, 2023 | 4,452.81 | 4,461.03 | 4,401.38 | 4,402.20 | 4,402.20 | 3,308,450,000 |
| Sep 19, 2023 | 4,445.41 | 4,449.85 | 4,416.61 | 4,443.95 | 4,443.95 | 3,614,880,000 |
| Sep 18, 2023 | 4,445.13 | 4,466.36 | 4,442.11 | 4,453.53 | 4,453.53 | 3,161,230,000 |
| Sep 15, 2023 | 4,497.98 | 4,497.98 | 4,447.21 | 4,450.32 | 4,450.32 | 6,932,230,000 |
| Sep 14, 2023 | 4,487.78 | 4,511.99 | 4,478.69 | 4,505.10 | 4,505.10 | 3,648,720,000 |
| Sep 13, 2023 | 4,462.65 | 4,479.39 | 4,453.52 | 4,467.44 | 4,467.44 | 3,529,430,000 |
| Sep 12, 2023 | 4,473.27 | 4,487.11 | 4,456.83 | 4,461.90 | 4,461.90 | 3,435,740,000 |
| Sep 11, 2023 | 4,480.98 | 4,490.77 | 4,467.89 | 4,487.46 | 4,487.46 | 3,369,920,000 |
| Sep 8, 2023 | 4,451.30 | 4,473.53 | 4,448.38 | 4,457.49 | 4,457.49 | 3,259,290,000 |
| Sep 7, 2023 | 4,434.55 | 4,457.81 | 4,430.46 | 4,451.14 | 4,451.14 | 3,763,760,000 |
| Sep 6, 2023 | 4,490.35 | 4,490.35 | 4,442.38 | 4,465.48 | 4,465.48 | 3,418,850,000 |
| Sep 5, 2023 | 4,510.06 | 4,514.29 | 4,496.01 | 4,496.83 | 4,496.83 | 3,526,250,000 |
| Sep 1, 2023 | 4,530.60 | 4,541.25 | 4,501.35 | 4,515.77 | 4,515.77 | 3,246,260,000 |
| Aug 31, 2023 | 4,517.01 | 4,532.26 | 4,507.39 | 4,507.66 | 4,507.66 | 3,946,360,000 |
| Aug 30, 2023 | 4,500.34 | 4,521.65 | 4,493.59 | 4,514.87 | 4,514.87 | 3,064,110,000 |
| Aug 29, 2023 | 4,432.75 | 4,500.14 | 4,431.68 | 4,497.63 | 4,497.63 | 3,354,820,000 |
| Aug 28, 2023 | 4,426.03 | 4,439.56 | 4,414.98 | 4,433.31 | 4,433.31 | 2,957,230,000 |
| Aug 25, 2023 | 4,389.38 | 4,418.46 | 4,356.29 | 4,405.71 | 4,405.71 | 3,296,180,000 |
| Aug 24, 2023 | 4,455.16 | 4,458.30 | 4,375.55 | 4,376.31 | 4,376.31 | 3,723,470,000 |
| Aug 23, 2023 | 4,396.44 | 4,443.18 | 4,396.44 | 4,436.01 | 4,436.01 | 3,837,270,000 |
| Aug 22, 2023 | 4,415.33 | 4,418.59 | 4,382.77 | 4,387.55 | 4,387.55 | 3,522,760,000 |
| Aug 21, 2023 | 4,380.28 | 4,407.55 | 4,360.30 | 4,399.77 | 4,399.77 | 3,726,850,000 |
| Aug 18, 2023 | 4,344.88 | 4,381.82 | 4,335.31 | 4,369.71 | 4,369.71 | 3,940,400,000 |
| Aug 17, 2023 | 4,416.32 | 4,421.17 | 4,364.83 | 4,370.36 | 4,370.36 | 3,943,700,000 |
| Aug 16, 2023 | 4,433.79 | 4,449.95 | 4,403.55 | 4,404.33 | 4,404.33 | 3,753,910,000 |
| Aug 15, 2023 | 4,478.87 | 4,478.87 | 4,432.19 | 4,437.86 | 4,437.86 | 3,832,250,000 |
| Aug 14, 2023 | 4,458.13 | 4,490.33 | 4,453.44 | 4,489.72 | 4,489.72 | 3,896,410,000 |
| Aug 11, 2023 | 4,450.69 | 4,476.23 | 4,443.98 | 4,464.05 | 4,464.05 | 3,753,290,000 |
| Aug 10, 2023 | 4,487.16 | 4,527.37 | 4,457.92 | 4,468.83 | 4,468.83 | 4,504,370,000 |
| Aug 9, 2023 | 4,501.57 | 4,502.44 | 4,461.33 | 4,467.71 | 4,467.71 | 3,803,100,000 |
| Aug 8, 2023 | 4,498.03 | 4,503.31 | 4,464.39 | 4,499.38 | 4,499.38 | 3,884,910,000 |
| Aug 7, 2023 | 4,491.58 | 4,519.84 | 4,491.15 | 4,518.44 | 4,518.44 | 3,493,920,000 |
| Aug 4, 2023 | 4,513.96 | 4,540.34 | 4,474.55 | 4,478.03 | 4,478.03 | 4,143,310,000 |
| Aug 3, 2023 | 4,494.27 | 4,519.49 | 4,485.54 | 4,501.89 | 4,501.89 | 4,149,120,000 |
| Aug 2, 2023 | 4,550.93 | 4,550.93 | 4,505.75 | 4,513.39 | 4,513.39 | 4,270,710,000 |
| Aug 1, 2023 | 4,578.83 | 4,584.62 | 4,567.53 | 4,576.73 | 4,576.73 | 4,042,370,000 |
| Jul 31, 2023 | 4,584.82 | 4,594.22 | 4,573.14 | 4,588.96 | 4,588.96 | 4,503,600,000 |
| Jul 28, 2023 | 4,565.75 | 4,590.16 | 4,564.01 | 4,582.23 | 4,582.23 | 3,981,010,000 |
| Jul 27, 2023 | 4,598.26 | 4,607.07 | 4,528.56 | 4,537.41 | 4,537.41 | 4,553,210,000 |
| Jul 26, 2023 | 4,558.96 | 4,582.47 | 4,547.58 | 4,566.75 | 4,566.75 | 3,990,290,000 |
| Jul 25, 2023 | 4,555.19 | 4,580.62 | 4,552.42 | 4,567.46 | 4,567.46 | 3,812,470,000 |
| Jul 24, 2023 | 4,543.39 | 4,563.41 | 4,541.29 | 4,554.64 | 4,554.64 | 3,856,250,000 |
| Jul 21, 2023 | 4,550.16 | 4,555.00 | 4,535.79 | 4,536.34 | 4,536.34 | 3,570,190,000 |
| Jul 20, 2023 | 4,554.38 | 4,564.74 | 4,527.56 | 4,534.87 | 4,534.87 | 3,761,770,000 |
| Jul 19, 2023 | 4,563.87 | 4,578.43 | 4,557.48 | 4,565.72 | 4,565.72 | 4,115,670,000 |
| Jul 18, 2023 | 4,521.78 | 4,562.30 | 4,514.59 | 4,554.98 | 4,554.98 | 4,090,010,000 |
| Jul 17, 2023 | 4,508.86 | 4,532.85 | 4,504.90 | 4,522.79 | 4,522.79 | 3,538,240,000 |
| Jul 14, 2023 | 4,514.61 | 4,527.76 | 4,499.56 | 4,505.42 | 4,505.42 | 3,647,450,000 |
| Jul 13, 2023 | 4,491.50 | 4,517.38 | 4,489.36 | 4,510.04 | 4,510.04 | 3,839,530,000 |
| Jul 12, 2023 | 4,467.69 | 4,488.34 | 4,463.23 | 4,472.16 | 4,472.16 | 3,920,290,000 |
| Jul 11, 2023 | 4,415.55 | 4,443.64 | 4,408.46 | 4,439.26 | 4,439.26 | 3,624,220,000 |
| Jul 10, 2023 | 4,394.23 | 4,412.60 | 4,389.92 | 4,409.53 | 4,409.53 | 3,429,600,000 |
| Jul 7, 2023 | 4,404.54 | 4,440.39 | 4,397.40 | 4,398.95 | 4,398.95 | 3,630,480,000 |
| Jul 6, 2023 | 4,422.62 | 4,422.62 | 4,385.05 | 4,411.59 | 4,411.59 | 3,682,020,000 |
| Jul 5, 2023 | 4,442.04 | 4,454.06 | 4,436.61 | 4,446.82 | 4,446.82 | 3,482,620,000 |
| Jul 3, 2023 | 4,450.48 | 4,456.46 | 4,442.29 | 4,455.59 | 4,455.59 | 2,034,280,000 |
| Jun 30, 2023 | 4,422.44 | 4,458.48 | 4,422.44 | 4,450.38 | 4,450.38 | 3,923,450,000 |
| Jun 29, 2023 | 4,374.94 | 4,398.39 | 4,371.97 | 4,396.44 | 4,396.44 | 3,696,660,000 |
| Jun 28, 2023 | 4,367.48 | 4,390.35 | 4,360.22 | 4,376.86 | 4,376.86 | 3,739,330,000 |
| Jun 27, 2023 | 4,337.36 | 4,384.42 | 4,335.00 | 4,378.41 | 4,378.41 | 3,573,500,000 |
| Jun 26, 2023 | 4,344.84 | 4,362.06 | 4,328.08 | 4,328.82 | 4,328.82 | 3,415,030,000 |
| Jun 23, 2023 | 4,354.17 | 4,366.55 | 4,341.34 | 4,348.33 | 4,348.33 | 6,053,620,000 |
| Jun 22, 2023 | 4,355.40 | 4,382.25 | 4,351.82 | 4,381.89 | 4,381.89 | 3,511,000,000 |
| Jun 21, 2023 | 4,380.01 | 4,386.22 | 4,360.14 | 4,365.69 | 4,365.69 | 3,709,330,000 |
| Jun 20, 2023 | 4,396.11 | 4,400.15 | 4,367.19 | 4,388.71 | 4,388.71 | 4,055,790,000 |
| Jun 16, 2023 | 4,440.95 | 4,448.47 | 4,407.44 | 4,409.59 | 4,409.59 | 6,848,600,000 |
| Jun 15, 2023 | 4,365.33 | 4,439.20 | 4,362.60 | 4,425.84 | 4,425.84 | 4,176,690,000 |
| Jun 14, 2023 | 4,366.29 | 4,391.82 | 4,337.85 | 4,372.59 | 4,372.59 | 4,252,110,000 |
| Jun 13, 2023 | 4,352.61 | 4,375.37 | 4,349.31 | 4,369.01 | 4,369.01 | 4,275,400,000 |
| Jun 12, 2023 | 4,308.32 | 4,340.13 | 4,304.37 | 4,338.93 | 4,338.93 | 3,945,670,000 |
| Jun 9, 2023 | 4,304.88 | 4,322.62 | 4,291.70 | 4,298.86 | 4,298.86 | 3,786,510,000 |
| Jun 8, 2023 | 4,268.69 | 4,298.01 | 4,261.07 | 4,293.93 | 4,293.93 | 3,826,740,000 |
| Jun 7, 2023 | 4,285.47 | 4,299.19 | 4,263.96 | 4,267.52 | 4,267.52 | 4,537,800,000 |
| Jun 6, 2023 | 4,271.34 | 4,288.33 | 4,263.09 | 4,283.85 | 4,283.85 | 3,996,560,000 |
| Jun 5, 2023 | 4,282.99 | 4,299.28 | 4,266.82 | 4,273.79 | 4,273.79 | 3,813,290,000 |
| Jun 2, 2023 | 4,241.01 | 4,290.67 | 4,241.01 | 4,282.37 | 4,282.37 | 4,454,200,000 |
| Jun 1, 2023 | 4,183.03 | 4,232.43 | 4,171.64 | 4,221.02 | 4,221.02 | 4,391,860,000 |
| May 31, 2023 | 4,190.74 | 4,195.44 | 4,166.15 | 4,179.83 | 4,179.83 | 5,980,670,000 |
| May 30, 2023 | 4,226.71 | 4,231.10 | 4,192.18 | 4,205.52 | 4,205.52 | 4,228,510,000 |
| May 26, 2023 | 4,156.16 | 4,212.87 | 4,156.16 | 4,205.45 | 4,205.45 | 3,715,460,000 |
| May 25, 2023 | 4,155.71 | 4,165.74 | 4,129.73 | 4,151.28 | 4,151.28 | 4,147,760,000 |
| May 24, 2023 | 4,132.96 | 4,132.96 | 4,103.98 | 4,115.24 | 4,115.24 | 3,739,160,000 |
| May 23, 2023 | 4,176.80 | 4,185.68 | 4,142.54 | 4,145.58 | 4,145.58 | 4,155,320,000 |
| May 22, 2023 | 4,190.78 | 4,209.22 | 4,179.68 | 4,192.63 | 4,192.63 | 3,728,520,000 |
| May 19, 2023 | 4,204.15 | 4,212.91 | 4,180.20 | 4,191.98 | 4,191.98 | 4,041,900,000 |
| May 18, 2023 | 4,157.68 | 4,202.20 | 4,153.50 | 4,198.05 | 4,198.05 | 3,980,500,000 |
| May 17, 2023 | 4,122.85 | 4,164.67 | 4,113.62 | 4,158.77 | 4,158.77 | 4,039,080,000 |
| May 16, 2023 | 4,127.95 | 4,135.54 | 4,109.86 | 4,109.90 | 4,109.90 | 3,654,200,000 |
| May 15, 2023 | 4,126.65 | 4,141.25 | 4,110.27 | 4,136.28 | 4,136.28 | 3,562,170,000 |
| May 12, 2023 | 4,138.54 | 4,143.74 | 4,099.12 | 4,124.08 | 4,124.08 | 3,533,740,000 |
| May 11, 2023 | 4,132.24 | 4,132.80 | 4,109.29 | 4,130.62 | 4,130.62 | 3,752,900,000 |
| May 10, 2023 | 4,143.74 | 4,154.28 | 4,098.92 | 4,137.64 | 4,137.64 | 4,057,160,000 |
| May 9, 2023 | 4,124.25 | 4,130.35 | 4,116.65 | 4,119.17 | 4,119.17 | 3,810,140,000 |
| May 8, 2023 | 4,136.98 | 4,142.30 | 4,123.81 | 4,138.12 | 4,138.12 | 3,641,640,000 |
| May 5, 2023 | 4,084.73 | 4,147.02 | 4,084.73 | 4,136.25 | 4,136.25 | 4,186,270,000 |
| May 4, 2023 | 4,082.55 | 4,082.61 | 4,048.28 | 4,061.22 | 4,061.22 | 4,920,090,000 |
| May 3, 2023 | 4,122.25 | 4,148.30 | 4,088.86 | 4,090.75 | 4,090.75 | 4,246,510,000 |
| May 2, 2023 | 4,164.10 | 4,164.10 | 4,089.72 | 4,119.58 | 4,119.58 | 4,486,130,000 |
| May 1, 2023 | 4,166.79 | 4,186.92 | 4,164.12 | 4,167.87 | 4,167.87 | 3,321,370,000 |
| Apr 28, 2023 | 4,129.63 | 4,170.06 | 4,127.18 | 4,169.48 | 4,169.48 | 4,087,800,000 |
| Apr 27, 2023 | 4,075.29 | 4,138.24 | 4,075.29 | 4,135.35 | 4,135.35 | 3,750,550,000 |
| Apr 26, 2023 | 4,087.78 | 4,089.67 | 4,049.35 | 4,055.99 | 4,055.99 | 3,837,030,000 |
| Apr 25, 2023 | 4,126.43 | 4,126.43 | 4,071.38 | 4,071.63 | 4,071.63 | 3,978,640,000 |
| Apr 24, 2023 | 4,132.07 | 4,142.41 | 4,117.77 | 4,137.04 | 4,137.04 | 3,290,940,000 |
| Apr 21, 2023 | 4,132.14 | 4,138.02 | 4,113.86 | 4,133.52 | 4,133.52 | 3,611,750,000 |
| Apr 20, 2023 | 4,130.48 | 4,148.57 | 4,114.57 | 4,129.79 | 4,129.79 | 3,772,080,000 |
Related Tickers
^DJI Dow Jones Industrial Average
37,986.40
+0.56%
^IXIC NASDAQ Composite
15,282.01
-2.05%
^NYA NYSE COMPOSITE (DJ)
17,458.77
+0.41%
^XAX NYSE AMEX COMPOSITE INDEX
4,834.86
+1.19%
^BUK100P Cboe UK 100
788.44
+0.19%
^RUT Russell 2000
1,947.66
+0.24%
^VIX CBOE Volatility Index
18.71
+3.94%
^FTSE FTSE 100
7,895.85
+0.24%
^GDAXI DAX PERFORMANCE-INDEX
17,737.36
-0.56%
^FCHI CAC 40
8,022.41
-0.01%
^STOXX50E ESTX 50 PR.EUR
4,918.09
-0.37%
^N100 Euronext 100 Index
1,495.88
-0.33%
^BFX BEL 20
3,827.75
+0.03%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
37,068.35
-2.66%
^HSI HANG SENG INDEX
16,224.14
-0.99%
000001.SS SSE Composite Index
3,065.26
-0.29%
399001.SZ Shenzhen Index
9,279.46
-1.04%
^STI STI Index
3,176.51
-0.35%
^AXJO S&P/ASX 200
7,567.30
-0.98%
^AORD ALL ORDINARIES
7,817.40
-1.03%
^BSESN S&P BSE SENSEX
73,088.33
+0.83%
^JKSE IDX COMPOSITE
7,087.32
-1.11%
^KLSE FTSE Bursa Malaysia KLCI
1,547.57
+0.18%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,796.21
-0.34%
^KS11 KOSPI Composite Index
2,591.86
-1.63%
^TWII TSEC weighted index
19,527.12
-3.81%
^GSPTSE S&P/TSX Composite index
21,807.37
+0.46%
^BVSP IBOVESPA
125,124.30
+0.75%
^MXX IPC MEXICO
55,862.85
+0.22%
^IPSA S&P/CLX IPSA
5,058.88
0.00%
^MERV MERVAL
38,390.84
+0.61%
^TA125.TA TA-125
1,933.98
+1.11%
^CASE30 EGX 30 Price Return Index
28,332.70
-4.50%
^JN0U.JO Top 40 USD Net TRI Index
3,782.19
+0.28%