SNP - Delayed Quote USD

S&P 500 (^GSPC)

5,010.60 +43.37 (+0.87%)
At close: April 22 at 5:22 PM EDT
Currency in USD
Date Open High Low Close
Adj Close
Volume
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
Jun 1, 2007 1,530.62 1,540.56 1,484.18 1,503.35 1,503.35 65,322,800,000
May 1, 2007 1,482.37 1,535.56 1,476.70 1,530.62 1,530.62 64,958,050,000
Apr 1, 2007 1,420.83 1,498.02 1,416.37 1,482.37 1,482.37 57,032,470,000
Mar 1, 2007 1,406.80 1,438.89 1,363.98 1,420.86 1,420.86 67,622,250,000
Feb 1, 2007 1,437.90 1,461.57 1,389.42 1,406.82 1,406.82 51,844,990,000
Jan 1, 2007 1,418.03 1,441.61 1,403.97 1,438.24 1,438.24 56,686,200,000
Dec 1, 2006 1,400.63 1,431.81 1,385.93 1,418.30 1,418.30 47,578,780,000
Nov 1, 2006 1,377.76 1,407.89 1,360.98 1,400.63 1,400.63 55,343,930,000
Oct 1, 2006 1,335.82 1,389.45 1,327.10 1,377.94 1,377.94 56,793,620,000
Sep 1, 2006 1,303.80 1,340.28 1,290.93 1,335.85 1,335.85 49,001,440,000
Aug 1, 2006 1,278.53 1,306.74 1,261.30 1,303.82 1,303.82 50,485,620,000
Jul 1, 2006 1,270.06 1,280.42 1,224.54 1,276.66 1,276.66 46,348,220,000
Jun 1, 2006 1,270.05 1,290.68 1,219.29 1,270.20 1,270.20 54,873,260,000
May 1, 2006 1,310.61 1,326.70 1,245.34 1,270.09 1,270.09 54,312,830,000
Apr 1, 2006 1,302.88 1,318.16 1,280.74 1,310.61 1,310.61 43,308,430,000
Mar 1, 2006 1,280.66 1,310.88 1,268.42 1,294.87 1,294.87 50,905,040,000
Feb 1, 2006 1,280.08 1,297.57 1,253.61 1,280.66 1,280.66 42,859,940,000
Jan 1, 2006 1,248.29 1,294.90 1,245.74 1,280.08 1,280.08 49,211,650,000
Dec 1, 2005 1,249.48 1,275.80 1,246.59 1,248.29 1,248.29 41,756,130,000
Nov 1, 2005 1,207.01 1,270.64 1,201.07 1,249.48 1,249.48 45,102,870,000
Oct 1, 2005 1,228.81 1,233.34 1,168.20 1,207.01 1,207.01 49,793,790,000
Sep 1, 2005 1,220.33 1,243.13 1,205.35 1,228.81 1,228.81 44,777,510,000
Aug 1, 2005 1,234.18 1,245.86 1,201.07 1,220.33 1,220.33 42,030,090,000
Jul 1, 2005 1,191.33 1,245.15 1,183.55 1,234.18 1,234.18 37,464,670,000
Jun 1, 2005 1,191.50 1,219.59 1,188.30 1,191.33 1,191.33 40,334,040,000
May 1, 2005 1,156.85 1,199.56 1,146.18 1,191.50 1,191.50 39,321,990,000
Apr 1, 2005 1,180.59 1,191.88 1,136.15 1,156.85 1,156.85 43,424,270,000
Mar 1, 2005 1,203.60 1,229.11 1,163.69 1,180.59 1,180.59 39,014,150,000
Feb 1, 2005 1,181.27 1,212.44 1,180.95 1,203.60 1,203.60 29,297,410,000
Jan 1, 2005 1,211.92 1,217.80 1,163.75 1,181.27 1,181.27 31,498,800,000
Dec 1, 2004 1,173.78 1,217.33 1,173.78 1,211.92 1,211.92 31,102,500,000
Nov 1, 2004 1,130.20 1,188.46 1,127.60 1,173.82 1,173.82 30,460,280,000
Oct 1, 2004 1,114.58 1,142.05 1,090.29 1,130.20 1,130.20 31,511,000,000
Sep 1, 2004 1,104.24 1,131.54 1,099.18 1,114.58 1,114.58 26,829,870,000
Aug 1, 2004 1,101.72 1,109.68 1,060.72 1,104.24 1,104.24 26,586,800,000
Jul 1, 2004 1,140.84 1,140.84 1,078.78 1,101.72 1,101.72 29,285,600,000
Jun 1, 2004 1,120.68 1,146.34 1,113.32 1,140.84 1,140.84 27,529,500,000
May 1, 2004 1,107.30 1,127.74 1,076.32 1,120.68 1,120.68 29,326,400,000
Apr 1, 2004 1,126.21 1,150.57 1,107.23 1,107.30 1,107.30 31,611,900,000
Mar 1, 2004 1,144.94 1,163.23 1,087.16 1,126.21 1,126.21 33,597,900,000
Feb 1, 2004 1,131.13 1,158.98 1,124.44 1,144.94 1,144.94 27,985,600,000
Jan 1, 2004 1,111.92 1,155.38 1,105.08 1,131.13 1,131.13 32,820,000,000
Dec 1, 2003 1,058.20 1,112.56 1,053.41 1,111.92 1,111.92 27,839,130,000
Nov 1, 2003 1,050.71 1,063.65 1,031.20 1,058.20 1,058.20 24,463,220,000
Oct 1, 2003 995.97 1,053.79 995.97 1,050.71 1,050.71 32,298,500,000
Sep 1, 2003 1,008.01 1,040.29 990.36 995.97 995.97 29,940,110,000
Aug 1, 2003 990.31 1,011.01 960.84 1,008.01 1,008.01 24,881,470,000
Jul 1, 2003 974.50 1,015.41 962.10 990.31 990.31 31,553,200,000
Jun 1, 2003 963.59 1,015.33 963.59 974.50 974.50 31,219,400,000
May 1, 2003 916.92 965.38 902.83 963.59 963.59 30,952,100,000
Apr 1, 2003 848.18 924.24 847.85 916.92 916.92 29,669,610,000
Mar 1, 2003 841.15 895.90 788.90 848.18 848.18 30,080,030,000
Feb 1, 2003 855.70 864.64 806.29 841.15 841.15 25,235,300,000
Jan 1, 2003 879.82 935.05 840.34 855.70 855.70 30,749,580,000
Dec 1, 2002 936.31 954.28 869.45 879.82 879.82 25,993,640,000
Nov 1, 2002 885.76 941.82 872.05 936.31 936.31 29,200,960,000
Oct 1, 2002 815.28 907.44 768.63 885.76 885.76 37,856,310,000
Sep 1, 2002 916.07 924.02 800.20 815.28 815.28 27,723,710,000
Aug 1, 2002 911.62 965.00 833.44 916.07 916.07 29,298,400,000
Jul 1, 2002 989.82 994.46 775.68 911.62 911.62 42,228,720,000
Jun 1, 2002 1,067.14 1,070.74 952.92 989.82 989.82 29,981,510,000
May 1, 2002 1,076.92 1,106.59 1,048.96 1,067.14 1,067.14 26,905,500,000
Apr 1, 2002 1,147.39 1,147.84 1,063.46 1,076.92 1,076.92 28,568,900,000
Mar 1, 2002 1,106.73 1,173.94 1,106.73 1,147.39 1,147.39 26,563,200,000
Feb 1, 2002 1,130.20 1,130.20 1,074.36 1,106.73 1,106.73 26,047,600,000
Jan 1, 2002 1,148.08 1,176.97 1,081.66 1,130.20 1,130.20 29,746,200,000
Dec 1, 2001 1,139.45 1,173.62 1,114.53 1,148.08 1,148.08 25,128,570,000
Nov 1, 2001 1,059.78 1,163.38 1,054.31 1,139.45 1,139.45 26,330,000,000
Oct 1, 2001 1,040.94 1,110.61 1,026.76 1,059.78 1,059.78 29,951,280,000
Sep 1, 2001 1,133.58 1,155.40 944.75 1,040.94 1,040.94 25,025,290,000
Aug 1, 2001 1,211.23 1,226.27 1,124.87 1,133.58 1,133.58 23,359,200,000
Jul 1, 2001 1,224.42 1,239.78 1,165.54 1,211.23 1,211.23 23,793,710,000
Jun 1, 2001 1,255.82 1,286.62 1,203.03 1,224.38 1,224.38 24,748,030,000
May 1, 2001 1,249.46 1,315.93 1,232.00 1,255.82 1,255.82 24,525,900,000
Apr 1, 2001 1,160.33 1,269.30 1,091.99 1,249.46 1,249.46 25,409,990,000
Mar 1, 2001 1,239.94 1,267.42 1,081.19 1,160.33 1,160.33 27,806,610,000
Feb 1, 2001 1,366.01 1,376.38 1,215.44 1,239.94 1,239.94 21,644,400,000
Jan 1, 2001 1,320.28 1,383.37 1,274.62 1,366.01 1,366.01 27,829,800,000
Dec 1, 2000 1,314.95 1,389.05 1,254.07 1,320.28 1,320.28 23,610,800,000
Nov 1, 2000 1,429.40 1,438.46 1,294.90 1,314.95 1,314.95 20,532,300,000
Oct 1, 2000 1,436.52 1,454.82 1,305.79 1,429.40 1,429.40 25,951,400,000
Sep 1, 2000 1,517.68 1,530.09 1,419.44 1,436.51 1,436.51 20,838,300,000
Aug 1, 2000 1,430.83 1,525.21 1,425.43 1,517.68 1,517.68 20,363,700,000
Jul 1, 2000 1,454.60 1,517.32 1,413.89 1,430.83 1,430.83 19,089,100,000
Jun 1, 2000 1,420.60 1,488.93 1,420.60 1,454.60 1,454.60 21,738,300,000
May 1, 2000 1,452.43 1,481.51 1,361.09 1,420.60 1,420.60 19,898,300,000
Apr 1, 2000 1,498.58 1,527.19 1,339.40 1,452.43 1,452.43 20,106,460,000
Mar 1, 2000 1,366.42 1,552.87 1,346.62 1,498.58 1,498.58 26,156,200,000
Feb 1, 2000 1,394.46 1,444.55 1,325.07 1,366.42 1,366.42 20,912,000,000
Jan 1, 2000 1,469.25 1,478.00 1,350.14 1,394.46 1,394.46 21,494,400,000
Dec 1, 1999 1,388.91 1,473.10 1,387.38 1,469.25 1,469.25 19,640,690,000
Nov 1, 1999 1,362.93 1,425.31 1,346.41 1,388.91 1,388.91 18,384,820,000
Oct 1, 1999 1,282.71 1,373.17 1,233.70 1,362.93 1,362.93 18,832,000,000
Sep 1, 1999 1,320.41 1,361.39 1,256.26 1,282.71 1,282.71 16,438,700,000
Aug 1, 1999 1,328.72 1,382.84 1,267.73 1,320.41 1,320.41 15,818,550,000
Jul 1, 1999 1,372.71 1,420.33 1,328.49 1,328.72 1,328.72 15,332,930,000
Jun 1, 1999 1,301.84 1,372.93 1,277.47 1,372.71 1,372.71 16,079,170,000
May 1, 1999 1,335.18 1,375.98 1,277.31 1,301.84 1,301.84 15,880,260,000
Apr 1, 1999 1,286.37 1,371.56 1,282.56 1,335.18 1,335.18 18,523,200,000
Mar 1, 1999 1,238.33 1,323.82 1,216.03 1,286.37 1,286.37 18,002,500,000
Feb 1, 1999 1,279.64 1,283.84 1,211.89 1,238.33 1,238.33 14,555,860,000
Jan 1, 1999 1,229.23 1,280.37 1,205.46 1,279.64 1,279.64 16,213,500,000
Dec 1, 1998 1,163.63 1,244.93 1,136.89 1,229.23 1,229.23 15,181,450,000
Nov 1, 1998 1,098.67 1,192.97 1,098.67 1,163.63 1,163.63 13,451,280,000
Oct 1, 1998 1,017.01 1,103.78 923.32 1,098.67 1,098.67 18,001,650,000
Sep 1, 1998 957.28 1,066.11 939.98 1,017.01 1,017.01 16,714,080,000
Aug 1, 1998 1,120.67 1,121.79 957.28 957.28 957.28 15,071,550,000
Jul 1, 1998 1,133.84 1,190.58 1,114.30 1,120.67 1,120.67 14,194,800,000
Jun 1, 1998 1,090.82 1,145.15 1,074.67 1,133.84 1,133.84 13,551,970,000
May 1, 1998 1,111.75 1,130.52 1,074.39 1,090.82 1,090.82 11,477,140,000
Apr 1, 1998 1,101.75 1,132.98 1,076.70 1,111.75 1,111.75 13,656,060,000
Mar 1, 1998 1,049.34 1,113.07 1,030.87 1,101.75 1,101.75 13,719,590,000
Feb 1, 1998 980.28 1,051.66 980.28 1,049.34 1,049.34 11,656,550,000
Jan 1, 1998 970.43 992.65 912.83 980.28 980.28 12,733,830,000
Dec 1, 1997 955.40 986.25 924.92 970.43 970.43 11,958,880,000
Nov 1, 1997 914.62 964.55 900.61 955.40 955.40 10,173,620,000
Oct 1, 1997 947.28 983.12 855.27 914.62 914.62 14,017,260,000
Sep 1, 1997 899.47 960.59 899.47 947.28 947.28 11,383,000,000
Aug 1, 1997 954.29 964.17 893.34 899.47 899.47 10,606,100,000
Jul 1, 1997 885.14 957.73 884.54 954.31 954.31 11,958,120,000
Jun 1, 1997 848.28 902.09 838.82 885.14 885.14 10,857,950,000
May 1, 1997 801.34 851.87 793.21 848.28 848.28 10,106,650,000
Apr 1, 1997 757.12 804.13 733.54 801.34 801.34 10,454,880,000
Mar 1, 1997 790.82 814.90 756.13 757.12 757.12 10,120,760,000
Feb 1, 1997 786.16 817.68 773.43 790.82 790.82 9,715,930,000
Jan 1, 1997 740.74 794.67 729.55 786.16 786.16 11,635,830,000
Dec 1, 1996 757.02 761.75 716.69 740.74 740.74 9,089,170,000
Nov 1, 1996 705.27 762.12 701.30 757.02 757.02 8,763,850,000
Oct 1, 1996 687.31 714.10 684.44 705.27 705.27 9,703,670,000
Sep 1, 1996 651.99 690.88 643.97 687.33 687.33 8,064,070,000
Aug 1, 1996 639.95 670.68 639.49 651.99 651.99 7,380,320,000
Jul 1, 1996 670.63 675.88 605.88 639.95 639.95 8,849,860,000
Jun 1, 1996 669.12 680.32 658.75 670.63 670.63 7,930,840,000
May 1, 1996 654.17 681.10 630.07 669.12 669.12 8,921,140,000
Apr 1, 1996 645.50 656.68 624.14 654.17 654.17 8,875,580,000
Mar 1, 1996 640.43 656.97 627.63 645.50 645.50 8,984,200,000
Feb 1, 1996 636.02 664.23 633.71 640.43 640.43 8,749,960,000
Jan 1, 1996 615.93 636.18 597.29 636.02 636.02 9,188,050,000
Dec 1, 1995 605.37 622.88 605.05 615.93 615.93 7,697,540,000
Nov 1, 1995 581.50 608.69 581.04 605.37 605.37 7,602,150,000
Oct 1, 1995 584.41 590.66 571.55 581.50 581.50 8,043,320,000
Sep 1, 1995 561.88 587.61 561.01 584.41 584.41 7,052,830,000
Aug 1, 1995 562.06 565.62 553.04 561.88 561.88 7,146,620,000
Jul 1, 1995 544.75 565.40 542.51 562.06 562.06 7,307,960,000
Jun 1, 1995 533.40 551.07 526.00 544.75 544.75 7,555,650,000
May 1, 1995 514.76 533.41 513.03 533.40 533.40 7,555,690,000
Apr 1, 1995 500.70 515.29 500.20 514.71 514.71 6,307,030,000
Mar 1, 1995 487.39 508.15 479.70 500.71 500.71 7,792,400,000
Feb 1, 1995 470.42 489.19 469.29 487.39 487.39 6,330,100,000
Jan 1, 1995 459.21 471.36 457.20 470.42 470.42 6,852,060,000

Related Tickers

^DJI Dow Jones Industrial Average
38,239.98
+0.67%
 
^IXIC NASDAQ Composite
15,451.31
+1.11%
 
^NYA NYSE COMPOSITE (DJ)
17,602.19
+0.82%
 
^XAX NYSE AMEX COMPOSITE INDEX
4,870.12
+0.73%
 
^BUK100P Cboe UK 100
805.13
+0.43%
 
^RUT Russell 2000
1,967.47
+1.02%
 
^VIX CBOE Volatility Index
16.65
-1.71%
 
^FTSE FTSE 100
8,065.52
+0.52%
 
^GDAXI DAX PERFORMANCE-INDEX
18,038.88
+1.00%
 
^FCHI CAC 40
8,087.00
+0.58%
 
^STOXX50E ESTX 50 PR.EUR
4,985.87
+0.99%
 
^N100 Euronext 100 Index
1,515.28
+0.84%
 
^BFX BEL 20
3,884.53
+0.55%
 
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
 
^N225 Nikkei 225
37,552.16
+0.30%
 
^HSI HANG SENG INDEX
16,828.93
+1.92%
 
000001.SS SSE Composite Index
3,021.98
-0.74%
 
399001.SZ Shenzhen Index
9,183.14
-0.61%
 
^STI STI Index
3,272.72
+1.47%
 
^AXJO S&P/ASX 200
7,683.50
+0.45%
 
^AORD ALL ORDINARIES
7,937.90
+0.45%
 
^BSESN S&P BSE SENSEX
73,738.45
+0.12%
 
^JKSE IDX COMPOSITE
7,110.81
+0.52%
 
^KLSE FTSE Bursa Malaysia KLCI
1,561.64
+0.13%
 
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,803.28
-0.42%
 
^KS11 KOSPI Composite Index
2,623.02
-0.24%
 
^TWII TSEC weighted index
19,599.28
+0.97%
 
^GSPTSE S&P/TSX Composite index
21,871.96
+0.30%
 
^BVSP IBOVESPA
125,573.16
+0.36%
 
^MXX IPC MEXICO
56,551.90
+1.23%
 
^IPSA S&P/CLX IPSA
5,058.88
0.00%
 
^MERV MERVAL
38,390.84
+0.61%
 
^TA125.TA TA-125
1,957.36
+1.21%
 
^CASE30 EGX 30 Price Return Index
27,859.30
-1.01%
 
^JN0U.JO Top 40 USD Net TRI Index
3,788.12
-0.00%