SNP - Delayed Quote USD

S&P 500 (^GSPC)

5,071.63 +1.08 (+0.02%)
At close: April 24 at 5:07 PM EDT
Currency in USD
Date Open High Low Close
Adj Close
Volume
Jul 1, 2019 2,971.41 3,027.98 2,952.22 2,980.38 2,980.38 70,599,470,000
Jun 1, 2019 2,751.53 2,964.15 2,728.81 2,941.76 2,941.76 71,250,630,000
May 1, 2019 2,952.33 2,954.13 2,750.52 2,752.06 2,752.06 77,250,740,000
Apr 1, 2019 2,848.63 2,949.52 2,848.63 2,945.83 2,945.83 70,090,370,000
Mar 1, 2019 2,798.22 2,860.31 2,722.27 2,834.40 2,834.40 79,159,660,000
Feb 1, 2019 2,702.32 2,813.49 2,681.83 2,784.49 2,784.49 70,638,770,000
Jan 1, 2019 2,476.96 2,708.95 2,443.96 2,704.10 2,704.10 80,859,870,000
Dec 1, 2018 2,790.50 2,800.18 2,346.58 2,506.85 2,506.85 84,162,180,000
Nov 1, 2018 2,717.58 2,815.15 2,631.09 2,760.17 2,760.17 80,620,020,000
Oct 1, 2018 2,926.29 2,939.86 2,603.54 2,711.74 2,711.74 91,930,980,000
Sep 1, 2018 2,896.96 2,940.91 2,864.12 2,913.98 2,913.98 63,031,510,000
Aug 1, 2018 2,821.17 2,916.50 2,796.34 2,901.52 2,901.52 69,523,070,000
Jul 1, 2018 2,704.95 2,848.03 2,698.95 2,816.29 2,816.29 64,898,300,000
Jun 1, 2018 2,718.70 2,791.47 2,691.99 2,718.37 2,718.37 77,891,360,000
May 1, 2018 2,642.96 2,742.24 2,594.62 2,705.27 2,705.27 76,011,820,000
Apr 1, 2018 2,633.45 2,717.49 2,553.80 2,648.05 2,648.05 70,194,700,000
Mar 1, 2018 2,715.22 2,801.90 2,585.89 2,640.87 2,640.87 76,803,890,000
Feb 1, 2018 2,816.45 2,835.96 2,532.69 2,713.83 2,713.83 79,933,970,000
Jan 1, 2018 2,683.73 2,872.87 2,682.36 2,823.81 2,823.81 77,318,690,000
Dec 1, 2017 2,645.10 2,694.97 2,605.52 2,673.61 2,673.61 65,531,700,000
Nov 1, 2017 2,583.21 2,657.74 2,557.45 2,647.58 2,647.58 73,416,960,000
Oct 1, 2017 2,521.20 2,582.98 2,520.40 2,575.26 2,575.26 71,088,550,000
Sep 1, 2017 2,474.42 2,519.44 2,446.55 2,519.36 2,519.36 66,624,120,000
Aug 1, 2017 2,477.10 2,490.87 2,417.35 2,471.65 2,471.65 70,784,900,000
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

Related Tickers

^DJI Dow Jones Industrial Average
38,460.92
-0.11%
 
^IXIC NASDAQ Composite
15,712.75
+0.10%
 
^NYA NYSE COMPOSITE (DJ)
17,758.08
-0.19%
 
^XAX NYSE AMEX COMPOSITE INDEX
4,896.23
+0.03%
 
^BUK100P Cboe UK 100
807.92
+0.64%
 
^RUT Russell 2000
1,995.43
-0.36%
 
^VIX CBOE Volatility Index
16.29
+2.00%
 
^FTSE FTSE 100
8,091.34
+0.63%
 
^GDAXI DAX PERFORMANCE-INDEX
17,957.13
-0.73%
 
^FCHI CAC 40
8,012.99
-0.97%
 
^STOXX50E ESTX 50 PR.EUR
4,949.24
-0.81%
 
^N100 Euronext 100 Index
1,508.51
-0.48%
 
^BFX BEL 20
3,873.55
-0.26%
 
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
 
^N225 Nikkei 225
37,628.48
-2.16%
 
^HSI HANG SENG INDEX
17,284.54
+0.48%
 
000001.SS SSE Composite Index
3,052.90
+0.27%
 
399001.SZ Shenzhen Index
9,264.48
+0.14%
 
^STI STI Index
3,287.75
-0.16%
 
^AXJO S&P/ASX 200
7,683.00
-0.01%
 
^AORD ALL ORDINARIES
7,937.50
-0.01%
 
^BSESN S&P BSE SENSEX
74,339.44
+0.66%
 
^JKSE IDX COMPOSITE
7,155.29
-0.27%
 
^KLSE FTSE Bursa Malaysia KLCI
1,569.25
-0.14%
 
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,946.43
+1.21%
 
^KS11 KOSPI Composite Index
2,628.62
-1.76%
 
^TWII TSEC weighted index
19,857.42
-1.36%
 
^GSPTSE S&P/TSX Composite index
21,873.72
-0.63%
 
^BVSP IBOVESPA
124,740.69
-0.33%
 
^MXX IPC MEXICO
56,463.99
-0.30%
 
^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
3,878.73
+1.21%