SNP - Delayed Quote USD

S&P 500 (^GSPC)

5,048.42 -23.21 (-0.46%)
At close: April 25 at 5:07 PM EDT
Currency in USD
Date Open High Low Close
Adj Close
Volume
Jul 1, 2017 2,431.39 2,484.04 2,407.70 2,470.30 2,470.30 63,348,090,000
Jun 1, 2017 2,415.65 2,453.82 2,405.70 2,423.41 2,423.41 81,078,810,000
May 1, 2017 2,388.50 2,418.71 2,352.72 2,411.80 2,411.80 79,719,460,000
Apr 1, 2017 2,362.34 2,398.16 2,328.95 2,384.20 2,384.20 65,369,860,000
Mar 1, 2017 2,380.13 2,400.98 2,322.25 2,362.72 2,362.72 81,664,010,000
Feb 1, 2017 2,285.59 2,371.54 2,271.65 2,363.64 2,363.64 69,260,940,000
Jan 1, 2017 2,251.57 2,300.99 2,245.13 2,278.87 2,278.87 70,576,420,000
Dec 1, 2016 2,200.17 2,277.53 2,187.44 2,238.83 2,238.83 75,344,550,000
Nov 1, 2016 2,128.68 2,214.10 2,083.79 2,198.81 2,198.81 88,445,380,000
Oct 1, 2016 2,164.33 2,169.60 2,114.72 2,126.15 2,126.15 72,915,530,000
Sep 1, 2016 2,171.33 2,187.87 2,119.12 2,168.27 2,168.27 77,023,620,000
Aug 1, 2016 2,173.15 2,193.81 2,147.58 2,170.95 2,170.95 75,610,310,000
Jul 1, 2016 2,099.34 2,177.09 2,074.02 2,173.60 2,173.60 69,530,250,000
Jun 1, 2016 2,093.94 2,120.55 1,991.68 2,098.86 2,098.86 86,852,700,000
May 1, 2016 2,067.17 2,103.48 2,025.91 2,096.95 2,096.95 78,883,600,000
Apr 1, 2016 2,056.62 2,111.05 2,033.80 2,065.30 2,065.30 81,124,990,000
Mar 1, 2016 1,937.09 2,072.21 1,937.09 2,059.74 2,059.74 92,639,420,000
Feb 1, 2016 1,936.94 1,962.96 1,810.10 1,932.23 1,932.23 93,049,560,000
Jan 1, 2016 2,038.20 2,038.20 1,812.29 1,940.24 1,940.24 92,409,770,000
Dec 1, 2015 2,082.93 2,104.27 1,993.26 2,043.94 2,043.94 83,649,260,000
Nov 1, 2015 2,080.76 2,116.48 2,019.39 2,080.41 2,080.41 75,943,590,000
Oct 1, 2015 1,919.65 2,094.32 1,893.70 2,079.36 2,079.36 85,844,900,000
Sep 1, 2015 1,970.09 2,020.86 1,871.91 1,920.03 1,920.03 79,989,370,000
Aug 1, 2015 2,104.49 2,112.66 1,867.01 1,972.18 1,972.18 84,626,790,000
Jul 1, 2015 2,067.00 2,132.82 2,044.02 2,103.84 2,103.84 77,920,590,000
Jun 1, 2015 2,108.64 2,129.87 2,056.32 2,063.11 2,063.11 73,213,980,000
May 1, 2015 2,087.38 2,134.72 2,067.93 2,107.39 2,107.39 65,187,730,000
Apr 1, 2015 2,067.63 2,125.92 2,048.38 2,085.51 2,085.51 72,060,940,000
Mar 1, 2015 2,105.23 2,117.52 2,039.69 2,067.89 2,067.89 76,675,850,000
Feb 1, 2015 1,996.67 2,119.59 1,980.90 2,104.50 2,104.50 68,775,560,000
Jan 1, 2015 2,058.90 2,072.36 1,988.12 1,994.99 1,994.99 77,330,040,000
Dec 1, 2014 2,065.78 2,093.55 1,972.56 2,058.90 2,058.90 80,743,820,000
Nov 1, 2014 2,018.21 2,075.76 2,001.01 2,067.56 2,067.56 63,600,190,000
Oct 1, 2014 1,971.44 2,018.19 1,820.66 2,018.05 2,018.05 93,714,040,000
Sep 1, 2014 2,004.07 2,019.26 1,964.04 1,972.29 1,972.29 66,706,000,000
Aug 1, 2014 1,929.80 2,005.04 1,904.78 2,003.37 2,003.37 58,131,140,000
Jul 1, 2014 1,962.29 1,991.39 1,930.67 1,930.67 1,930.67 66,524,690,000
Jun 1, 2014 1,923.87 1,968.17 1,915.98 1,960.23 1,960.23 63,283,380,000
May 1, 2014 1,884.39 1,924.03 1,859.79 1,923.57 1,923.57 63,623,630,000
Apr 1, 2014 1,873.96 1,897.28 1,814.36 1,883.95 1,883.95 71,595,810,000
Mar 1, 2014 1,857.68 1,883.97 1,834.44 1,872.34 1,872.34 71,885,030,000
Feb 1, 2014 1,782.68 1,867.92 1,737.92 1,859.45 1,859.45 69,725,590,000
Jan 1, 2014 1,845.86 1,850.84 1,770.45 1,782.59 1,782.59 75,871,910,000
Dec 1, 2013 1,806.55 1,849.44 1,767.99 1,848.36 1,848.36 64,958,820,000
Nov 1, 2013 1,758.70 1,813.55 1,746.20 1,805.81 1,805.81 63,628,190,000
Oct 1, 2013 1,682.41 1,775.22 1,646.47 1,756.54 1,756.54 76,647,400,000
Sep 1, 2013 1,635.95 1,729.86 1,633.41 1,681.55 1,681.55 66,174,410,000
Aug 1, 2013 1,689.42 1,709.67 1,627.47 1,632.97 1,632.97 64,802,810,000
Jul 1, 2013 1,609.78 1,698.78 1,604.57 1,685.73 1,685.73 68,106,820,000
Jun 1, 2013 1,631.71 1,654.19 1,560.33 1,606.28 1,606.28 74,946,790,000
May 1, 2013 1,597.55 1,687.18 1,581.28 1,630.74 1,630.74 76,447,250,000
Apr 1, 2013 1,569.18 1,597.57 1,536.03 1,597.57 1,597.57 77,098,000,000
Mar 1, 2013 1,514.68 1,570.28 1,501.48 1,569.19 1,569.19 68,527,110,000
Feb 1, 2013 1,498.11 1,530.94 1,485.01 1,514.68 1,514.68 69,273,480,000
Jan 1, 2013 1,426.19 1,509.94 1,426.19 1,498.11 1,498.11 75,848,510,000
Dec 1, 2012 1,416.34 1,448.00 1,398.11 1,426.19 1,426.19 66,388,180,000
Nov 1, 2012 1,412.20 1,434.27 1,343.35 1,416.18 1,416.18 71,489,310,000
Oct 1, 2012 1,440.90 1,470.96 1,403.28 1,412.16 1,412.16 71,752,320,000
Sep 1, 2012 1,406.54 1,474.51 1,396.56 1,440.67 1,440.67 69,784,280,000
Aug 1, 2012 1,379.32 1,426.68 1,354.65 1,406.58 1,406.58 70,283,810,000
Jul 1, 2012 1,362.33 1,391.74 1,325.41 1,379.32 1,379.32 73,103,810,000
Jun 1, 2012 1,309.87 1,363.46 1,266.74 1,362.16 1,362.16 81,582,440,000
May 1, 2012 1,397.86 1,415.32 1,291.98 1,310.33 1,310.33 86,920,490,000
Apr 1, 2012 1,408.47 1,422.38 1,357.38 1,397.91 1,397.91 74,761,710,000
Mar 1, 2012 1,365.90 1,419.15 1,340.03 1,408.47 1,408.47 83,899,660,000
Feb 1, 2012 1,312.45 1,378.04 1,312.45 1,365.68 1,365.68 78,385,710,000
Jan 1, 2012 1,258.86 1,333.47 1,258.86 1,312.41 1,312.41 79,567,560,000
Dec 1, 2011 1,246.91 1,269.37 1,202.37 1,257.60 1,257.60 74,742,430,000
Nov 1, 2011 1,251.00 1,277.55 1,158.66 1,246.96 1,246.96 84,275,050,000
Oct 1, 2011 1,131.21 1,292.66 1,074.77 1,253.30 1,253.30 98,063,670,000
Sep 1, 2011 1,219.12 1,229.29 1,114.22 1,131.42 1,131.42 102,786,820,000
Aug 1, 2011 1,292.59 1,307.38 1,101.54 1,218.89 1,218.89 108,419,170,000
Jul 1, 2011 1,320.64 1,356.48 1,282.86 1,292.28 1,292.28 81,102,170,000
Jun 1, 2011 1,345.20 1,345.20 1,258.07 1,320.64 1,320.64 86,122,730,000
May 1, 2011 1,365.21 1,370.58 1,311.80 1,345.20 1,345.20 81,708,980,000
Apr 1, 2011 1,329.48 1,364.56 1,294.70 1,363.61 1,363.61 77,364,810,000
Mar 1, 2011 1,328.64 1,332.28 1,249.05 1,325.83 1,325.83 89,507,640,000
Feb 1, 2011 1,289.14 1,344.07 1,289.14 1,327.22 1,327.22 59,223,660,000
Jan 1, 2011 1,257.62 1,302.67 1,257.62 1,286.12 1,286.12 92,164,940,000
Dec 1, 2010 1,186.60 1,262.60 1,186.60 1,257.64 1,257.64 80,984,530,000
Nov 1, 2010 1,185.71 1,227.08 1,173.00 1,180.55 1,180.55 87,151,070,000
Oct 1, 2010 1,143.49 1,196.14 1,131.87 1,183.26 1,183.26 89,536,270,000
Sep 1, 2010 1,049.72 1,157.16 1,049.72 1,141.20 1,141.20 79,589,450,000
Aug 1, 2010 1,107.53 1,129.24 1,039.70 1,049.33 1,049.33 85,738,250,000
Jul 1, 2010 1,031.10 1,120.95 1,010.91 1,101.60 1,101.60 94,778,110,000
Jun 1, 2010 1,087.30 1,131.23 1,028.33 1,030.71 1,030.71 110,106,750,000
May 1, 2010 1,188.58 1,205.13 1,040.78 1,089.41 1,089.41 127,662,780,000
Apr 1, 2010 1,171.23 1,219.80 1,170.69 1,186.69 1,186.69 116,741,910,000
Mar 1, 2010 1,105.36 1,180.69 1,105.36 1,169.43 1,169.43 103,683,550,000
Feb 1, 2010 1,073.89 1,112.42 1,044.50 1,104.49 1,104.49 84,561,340,000
Jan 1, 2010 1,116.56 1,150.45 1,071.59 1,073.87 1,073.87 90,947,580,000
Dec 1, 2009 1,098.89 1,130.38 1,085.89 1,115.10 1,115.10 89,515,330,000
Nov 1, 2009 1,036.18 1,113.69 1,029.38 1,095.63 1,095.63 84,981,530,000
Oct 1, 2009 1,054.91 1,101.36 1,019.95 1,036.19 1,036.19 113,410,990,000
Sep 1, 2009 1,019.52 1,080.15 991.97 1,057.08 1,057.08 112,295,490,000
Aug 1, 2009 990.22 1,039.47 978.51 1,020.62 1,020.62 116,059,270,000
Jul 1, 2009 920.82 996.68 869.32 987.48 987.48 106,635,790,000
Jun 1, 2009 923.26 956.23 888.86 919.32 919.32 112,653,150,000
May 1, 2009 872.74 930.17 866.10 919.14 919.14 131,614,940,000
Apr 1, 2009 793.59 888.70 783.32 872.81 872.81 138,855,320,000
Mar 1, 2009 729.57 832.98 666.79 797.87 797.87 161,843,640,000
Feb 1, 2009 823.09 875.01 734.52 735.09 735.09 124,492,210,000
Jan 1, 2009 902.99 943.85 804.30 825.88 825.88 112,090,640,000
Dec 1, 2008 888.61 918.85 815.69 903.25 903.25 112,884,470,000
Nov 1, 2008 968.67 1,007.51 741.02 896.24 896.24 115,660,210,000
Oct 1, 2008 1,164.17 1,167.03 839.80 968.75 968.75 159,823,030,000
Sep 1, 2008 1,287.83 1,303.04 1,106.42 1,166.36 1,166.36 140,007,320,000
Aug 1, 2008 1,269.42 1,313.15 1,247.45 1,282.83 1,282.83 86,266,010,000
Jul 1, 2008 1,276.69 1,292.17 1,200.44 1,267.38 1,267.38 124,980,570,000
Jun 1, 2008 1,399.62 1,404.05 1,272.00 1,280.00 1,280.00 96,614,040,000
May 1, 2008 1,385.97 1,440.24 1,373.07 1,400.38 1,400.38 80,990,480,000
Apr 1, 2008 1,326.41 1,404.57 1,324.35 1,385.59 1,385.59 85,978,630,000
Mar 1, 2008 1,330.45 1,359.68 1,256.98 1,322.70 1,322.70 93,189,170,000
Feb 1, 2008 1,378.60 1,396.02 1,316.75 1,330.63 1,330.63 78,536,130,000
Jan 1, 2008 1,467.97 1,471.77 1,270.05 1,378.55 1,378.55 98,475,340,000
Dec 1, 2007 1,479.63 1,523.57 1,435.65 1,468.36 1,468.36 64,821,670,000
Nov 1, 2007 1,545.79 1,545.79 1,406.10 1,481.14 1,481.14 86,246,950,000
Oct 1, 2007 1,527.29 1,576.09 1,489.56 1,549.38 1,549.38 76,022,580,000
Sep 1, 2007 1,473.96 1,538.74 1,439.29 1,526.75 1,526.75 57,809,700,000
Aug 1, 2007 1,455.18 1,503.89 1,370.60 1,473.99 1,473.99 91,381,760,000
Jul 1, 2007 1,504.66 1,555.90 1,454.25 1,455.27 1,455.27 70,337,430,000

Related Tickers

^DJI Dow Jones Industrial Average
38,085.80
-0.98%
 
^IXIC NASDAQ Composite
15,611.76
-0.64%
 
^NYA NYSE COMPOSITE (DJ)
17,731.56
-0.15%
 
^XAX NYSE AMEX COMPOSITE INDEX
4,922.25
+0.53%
 
^BUK100P Cboe UK 100
810.26
+0.47%
 
^RUT Russell 2000
1,981.12
-0.72%
 
^VIX CBOE Volatility Index
15.66
+1.89%
 
^FTSE FTSE 100
8,114.16
+0.44%
 
^GDAXI DAX PERFORMANCE-INDEX
18,046.18
+0.72%
 
^FCHI CAC 40
8,035.32
+0.23%
 
^STOXX50E ESTX 50 PR.EUR
4,969.53
+0.62%
 
^N100 Euronext 100 Index
1,513.32
+0.56%
 
^BFX BEL 20
3,862.21
+0.11%
 
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
 
^N225 Nikkei 225
37,934.76
+0.81%
 
^HSI HANG SENG INDEX
17,651.15
+2.12%
 
000001.SS SSE Composite Index
3,088.64
+1.17%
 
399001.SZ Shenzhen Index
9,463.91
+2.15%
 
^STI STI Index
3,280.10
-0.23%
 
^AXJO S&P/ASX 200
7,575.90
-1.39%
 
^AORD ALL ORDINARIES
7,837.40
-1.26%
 
^BSESN S&P BSE SENSEX
73,730.16
-0.82%
 
^JKSE IDX COMPOSITE
7,036.08
-1.67%
 
^KLSE FTSE Bursa Malaysia KLCI
1,575.16
+0.38%
 
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,805.09
-1.18%
 
^KS11 KOSPI Composite Index
2,656.33
+1.05%
 
^TWII TSEC weighted index
20,120.51
+1.32%
 
^GSPTSE S&P/TSX Composite index
21,885.38
+0.05%
 
^BVSP IBOVESPA
124,645.58
-0.08%
 
^MXX IPC MEXICO
57,085.84
+1.10%
 
^IPSA S&P/CLX IPSA
5,058.88
0.00%
 
^MERV MERVAL
38,390.84
+0.61%
 
^TA125.TA TA-125
1,948.36
-0.71%
 
^CASE30 EGX 30 Price Return Index
25,917.60
-3.21%
 
^JN0U.JO Top 40 USD Net TRI Index
3,907.26
+1.23%