SNP - Delayed Quote • USD
S&P 500 (^GSPC)
At close: April 26 at 5:18 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 |
---|---|---|---|---|---|---|
Nov 17, 2017 | 2,582.94 | 2,583.96 | 2,577.62 | 2,578.85 | 2,578.85 | 3,309,800,000 |
Nov 16, 2017 | 2,572.95 | 2,590.09 | 2,572.95 | 2,585.64 | 2,585.64 | 3,329,730,000 |
Nov 15, 2017 | 2,569.45 | 2,572.84 | 2,557.45 | 2,564.62 | 2,564.62 | 3,586,590,000 |
Nov 14, 2017 | 2,577.75 | 2,579.66 | 2,566.56 | 2,578.87 | 2,578.87 | 3,643,580,000 |
Nov 13, 2017 | 2,576.53 | 2,587.66 | 2,574.48 | 2,584.84 | 2,584.84 | 3,405,200,000 |
Nov 10, 2017 | 2,580.18 | 2,583.81 | 2,575.57 | 2,582.30 | 2,582.30 | 3,489,740,000 |
Nov 9, 2017 | 2,584.00 | 2,586.50 | 2,566.33 | 2,584.62 | 2,584.62 | 3,844,100,000 |
Nov 8, 2017 | 2,588.71 | 2,595.47 | 2,585.02 | 2,594.38 | 2,594.38 | 3,898,450,000 |
Nov 7, 2017 | 2,592.11 | 2,597.02 | 2,584.35 | 2,590.64 | 2,590.64 | 3,815,190,000 |
Nov 6, 2017 | 2,587.47 | 2,593.38 | 2,585.66 | 2,591.13 | 2,591.13 | 3,541,970,000 |
Nov 3, 2017 | 2,581.93 | 2,588.42 | 2,576.77 | 2,587.84 | 2,587.84 | 3,568,710,000 |
Nov 2, 2017 | 2,579.46 | 2,581.11 | 2,566.17 | 2,579.85 | 2,579.85 | 4,050,140,000 |
Nov 1, 2017 | 2,583.21 | 2,588.40 | 2,574.92 | 2,579.36 | 2,579.36 | 3,841,200,000 |
Oct 31, 2017 | 2,575.99 | 2,578.29 | 2,572.15 | 2,575.26 | 2,575.26 | 3,844,420,000 |
Oct 30, 2017 | 2,577.75 | 2,580.03 | 2,568.25 | 2,572.83 | 2,572.83 | 3,660,230,000 |
Oct 27, 2017 | 2,570.26 | 2,582.98 | 2,565.94 | 2,581.07 | 2,581.07 | 3,896,100,000 |
Oct 26, 2017 | 2,560.08 | 2,567.07 | 2,559.80 | 2,560.40 | 2,560.40 | 3,891,750,000 |
Oct 25, 2017 | 2,566.52 | 2,567.40 | 2,544.00 | 2,557.15 | 2,557.15 | 3,885,470,000 |
Oct 24, 2017 | 2,568.66 | 2,572.18 | 2,565.58 | 2,569.13 | 2,569.13 | 3,435,660,000 |
Oct 23, 2017 | 2,578.08 | 2,578.29 | 2,564.33 | 2,564.98 | 2,564.98 | 3,214,470,000 |
Oct 20, 2017 | 2,567.56 | 2,575.44 | 2,567.56 | 2,575.21 | 2,575.21 | 3,394,450,000 |
Oct 19, 2017 | 2,553.39 | 2,562.36 | 2,547.92 | 2,562.10 | 2,562.10 | 3,019,520,000 |
Oct 18, 2017 | 2,562.87 | 2,564.11 | 2,559.67 | 2,561.26 | 2,561.26 | 2,999,320,000 |
Oct 17, 2017 | 2,557.17 | 2,559.71 | 2,554.69 | 2,559.36 | 2,559.36 | 2,901,890,000 |
Oct 16, 2017 | 2,555.57 | 2,559.47 | 2,552.64 | 2,557.64 | 2,557.64 | 2,918,030,000 |
Oct 13, 2017 | 2,555.66 | 2,557.65 | 2,552.09 | 2,553.17 | 2,553.17 | 3,150,470,000 |
Oct 12, 2017 | 2,552.88 | 2,555.33 | 2,548.31 | 2,550.93 | 2,550.93 | 3,157,280,000 |
Oct 11, 2017 | 2,550.62 | 2,555.24 | 2,547.95 | 2,555.24 | 2,555.24 | 2,991,320,000 |
Oct 10, 2017 | 2,549.99 | 2,555.23 | 2,544.86 | 2,550.64 | 2,550.64 | 2,962,610,000 |
Oct 9, 2017 | 2,551.39 | 2,551.82 | 2,541.60 | 2,544.73 | 2,544.73 | 2,486,940,000 |
Oct 6, 2017 | 2,547.44 | 2,549.41 | 2,543.79 | 2,549.33 | 2,549.33 | 2,898,270,000 |
Oct 5, 2017 | 2,540.86 | 2,552.51 | 2,540.02 | 2,552.07 | 2,552.07 | 3,059,730,000 |
Oct 4, 2017 | 2,533.48 | 2,540.53 | 2,531.80 | 2,537.74 | 2,537.74 | 3,020,770,000 |
Oct 3, 2017 | 2,530.34 | 2,535.13 | 2,528.85 | 2,534.58 | 2,534.58 | 3,073,480,000 |
Oct 2, 2017 | 2,521.20 | 2,529.23 | 2,520.40 | 2,529.12 | 2,529.12 | 3,226,370,000 |
Sep 29, 2017 | 2,509.96 | 2,519.44 | 2,507.99 | 2,519.36 | 2,519.36 | 3,220,260,000 |
Sep 28, 2017 | 2,503.41 | 2,510.81 | 2,502.93 | 2,510.06 | 2,510.06 | 3,173,030,000 |
Sep 27, 2017 | 2,503.30 | 2,511.75 | 2,495.91 | 2,507.04 | 2,507.04 | 3,485,070,000 |
Sep 26, 2017 | 2,501.04 | 2,503.51 | 2,495.12 | 2,496.84 | 2,496.84 | 3,070,770,000 |
Sep 25, 2017 | 2,499.39 | 2,502.54 | 2,488.03 | 2,496.66 | 2,496.66 | 3,314,530,000 |
Sep 22, 2017 | 2,497.26 | 2,503.47 | 2,496.54 | 2,502.22 | 2,502.22 | 2,877,980,000 |
Sep 21, 2017 | 2,507.16 | 2,507.16 | 2,499.00 | 2,500.60 | 2,500.60 | 2,965,590,000 |
Sep 20, 2017 | 2,506.84 | 2,508.85 | 2,496.67 | 2,508.24 | 2,508.24 | 3,584,570,000 |
Sep 19, 2017 | 2,506.29 | 2,507.84 | 2,503.19 | 2,506.65 | 2,506.65 | 3,253,760,000 |
Sep 18, 2017 | 2,502.51 | 2,508.32 | 2,499.92 | 2,503.87 | 2,503.87 | 3,204,700,000 |
Sep 15, 2017 | 2,495.67 | 2,500.23 | 2,493.16 | 2,500.23 | 2,500.23 | 4,862,970,000 |
Sep 14, 2017 | 2,494.56 | 2,498.43 | 2,491.35 | 2,495.62 | 2,495.62 | 3,422,470,000 |
Sep 13, 2017 | 2,493.89 | 2,498.37 | 2,492.14 | 2,498.37 | 2,498.37 | 3,371,370,000 |
Sep 12, 2017 | 2,491.94 | 2,496.77 | 2,490.37 | 2,496.48 | 2,496.48 | 3,234,280,000 |
Sep 11, 2017 | 2,474.52 | 2,488.95 | 2,474.52 | 2,488.11 | 2,488.11 | 3,293,460,000 |
Sep 8, 2017 | 2,462.25 | 2,467.11 | 2,459.40 | 2,461.43 | 2,461.43 | 3,308,360,000 |
Sep 7, 2017 | 2,468.06 | 2,468.62 | 2,460.29 | 2,465.10 | 2,465.10 | 3,365,780,000 |
Sep 6, 2017 | 2,463.83 | 2,469.64 | 2,459.20 | 2,465.54 | 2,465.54 | 3,400,200,000 |
Sep 5, 2017 | 2,470.35 | 2,471.97 | 2,446.55 | 2,457.85 | 2,457.85 | 3,502,190,000 |
Sep 1, 2017 | 2,474.42 | 2,480.38 | 2,473.85 | 2,476.55 | 2,476.55 | 2,712,780,000 |
Aug 31, 2017 | 2,462.65 | 2,475.01 | 2,462.65 | 2,471.65 | 2,471.65 | 3,353,860,000 |
Aug 30, 2017 | 2,446.06 | 2,460.31 | 2,443.77 | 2,457.59 | 2,457.59 | 2,637,780,000 |
Aug 29, 2017 | 2,431.94 | 2,449.19 | 2,428.20 | 2,446.30 | 2,446.30 | 2,739,460,000 |
Aug 28, 2017 | 2,447.35 | 2,449.12 | 2,439.03 | 2,444.24 | 2,444.24 | 2,682,920,000 |
Aug 25, 2017 | 2,444.72 | 2,453.96 | 2,442.22 | 2,443.05 | 2,443.05 | 2,593,350,000 |
Aug 24, 2017 | 2,447.91 | 2,450.39 | 2,436.19 | 2,438.97 | 2,438.97 | 2,849,680,000 |
Aug 23, 2017 | 2,444.88 | 2,448.91 | 2,441.42 | 2,444.04 | 2,444.04 | 2,796,950,000 |
Aug 22, 2017 | 2,433.75 | 2,454.77 | 2,433.67 | 2,452.51 | 2,452.51 | 2,780,990,000 |
Aug 21, 2017 | 2,425.50 | 2,430.58 | 2,417.35 | 2,428.37 | 2,428.37 | 2,803,650,000 |
Aug 18, 2017 | 2,427.64 | 2,440.27 | 2,420.69 | 2,425.55 | 2,425.55 | 3,426,970,000 |
Aug 17, 2017 | 2,462.95 | 2,465.02 | 2,430.01 | 2,430.01 | 2,430.01 | 3,164,950,000 |
Aug 16, 2017 | 2,468.63 | 2,474.93 | 2,463.86 | 2,468.11 | 2,468.11 | 2,956,570,000 |
Aug 15, 2017 | 2,468.66 | 2,468.90 | 2,461.61 | 2,464.61 | 2,464.61 | 2,922,430,000 |
Aug 14, 2017 | 2,454.96 | 2,468.22 | 2,454.96 | 2,465.84 | 2,465.84 | 2,824,320,000 |
Aug 11, 2017 | 2,441.04 | 2,448.09 | 2,437.85 | 2,441.32 | 2,441.32 | 3,161,830,000 |
Aug 10, 2017 | 2,465.38 | 2,465.38 | 2,437.75 | 2,438.21 | 2,438.21 | 3,635,820,000 |
Aug 9, 2017 | 2,465.35 | 2,474.41 | 2,462.08 | 2,474.02 | 2,474.02 | 3,310,960,000 |
Aug 8, 2017 | 2,478.35 | 2,490.87 | 2,470.32 | 2,474.92 | 2,474.92 | 3,347,480,000 |
Aug 7, 2017 | 2,477.14 | 2,480.95 | 2,475.88 | 2,480.91 | 2,480.91 | 2,935,130,000 |
Aug 4, 2017 | 2,476.88 | 2,480.00 | 2,472.08 | 2,476.83 | 2,476.83 | 3,239,980,000 |
Aug 3, 2017 | 2,476.03 | 2,476.03 | 2,468.85 | 2,472.16 | 2,472.16 | 3,662,410,000 |
Aug 2, 2017 | 2,480.38 | 2,480.38 | 2,466.48 | 2,477.57 | 2,477.57 | 3,487,150,000 |
Aug 1, 2017 | 2,477.10 | 2,478.51 | 2,471.14 | 2,476.35 | 2,476.35 | 3,470,260,000 |
Jul 31, 2017 | 2,475.94 | 2,477.96 | 2,468.53 | 2,470.30 | 2,470.30 | 3,475,930,000 |
Jul 28, 2017 | 2,469.12 | 2,473.53 | 2,464.66 | 2,472.10 | 2,472.10 | 3,302,850,000 |
Jul 27, 2017 | 2,482.76 | 2,484.04 | 2,459.93 | 2,475.42 | 2,475.42 | 4,035,740,000 |
Jul 26, 2017 | 2,479.97 | 2,481.69 | 2,474.94 | 2,477.83 | 2,477.83 | 3,597,830,000 |
Jul 25, 2017 | 2,477.88 | 2,481.24 | 2,474.91 | 2,477.13 | 2,477.13 | 4,116,360,000 |
Jul 24, 2017 | 2,472.04 | 2,473.10 | 2,466.32 | 2,469.91 | 2,469.91 | 3,019,920,000 |
Jul 21, 2017 | 2,467.40 | 2,472.54 | 2,465.06 | 2,472.54 | 2,472.54 | 3,066,880,000 |
Jul 20, 2017 | 2,475.56 | 2,477.62 | 2,468.43 | 2,473.45 | 2,473.45 | 3,223,820,000 |
Jul 19, 2017 | 2,463.85 | 2,473.83 | 2,463.85 | 2,473.83 | 2,473.83 | 3,063,810,000 |
Jul 18, 2017 | 2,455.88 | 2,460.92 | 2,450.34 | 2,460.61 | 2,460.61 | 2,974,090,000 |
Jul 17, 2017 | 2,459.50 | 2,462.82 | 2,457.16 | 2,459.14 | 2,459.14 | 2,800,580,000 |
Jul 14, 2017 | 2,449.16 | 2,463.54 | 2,446.69 | 2,459.27 | 2,459.27 | 2,738,460,000 |
Jul 13, 2017 | 2,444.99 | 2,449.32 | 2,441.69 | 2,447.83 | 2,447.83 | 3,068,510,000 |
Jul 12, 2017 | 2,435.75 | 2,445.76 | 2,435.75 | 2,443.25 | 2,443.25 | 3,176,900,000 |
Jul 11, 2017 | 2,427.35 | 2,429.30 | 2,412.79 | 2,425.53 | 2,425.53 | 3,108,800,000 |
Jul 10, 2017 | 2,424.51 | 2,432.00 | 2,422.27 | 2,427.43 | 2,427.43 | 3,009,880,000 |
Jul 7, 2017 | 2,413.52 | 2,426.92 | 2,413.52 | 2,425.18 | 2,425.18 | 2,929,390,000 |
Jul 6, 2017 | 2,423.44 | 2,424.28 | 2,407.70 | 2,409.75 | 2,409.75 | 3,368,710,000 |
Jul 5, 2017 | 2,430.78 | 2,434.90 | 2,422.05 | 2,432.54 | 2,432.54 | 3,368,150,000 |
Jul 3, 2017 | 2,431.39 | 2,439.17 | 2,428.69 | 2,429.01 | 2,429.01 | 1,901,480,000 |
Jun 30, 2017 | 2,429.20 | 2,432.71 | 2,421.65 | 2,423.41 | 2,423.41 | 3,366,030,000 |
Jun 29, 2017 | 2,442.38 | 2,442.73 | 2,405.70 | 2,419.70 | 2,419.70 | 3,869,560,000 |
Jun 28, 2017 | 2,428.70 | 2,442.97 | 2,428.02 | 2,440.69 | 2,440.69 | 3,479,980,000 |
Jun 27, 2017 | 2,436.34 | 2,440.15 | 2,419.38 | 2,419.38 | 2,419.38 | 3,564,770,000 |
Jun 26, 2017 | 2,443.32 | 2,450.42 | 2,437.03 | 2,439.07 | 2,439.07 | 3,243,660,000 |
Jun 23, 2017 | 2,434.65 | 2,441.40 | 2,431.11 | 2,438.30 | 2,438.30 | 5,282,460,000 |
Jun 22, 2017 | 2,437.40 | 2,441.62 | 2,433.27 | 2,434.50 | 2,434.50 | 3,477,250,000 |
Jun 21, 2017 | 2,439.31 | 2,442.23 | 2,430.74 | 2,435.61 | 2,435.61 | 3,599,190,000 |
Jun 20, 2017 | 2,450.66 | 2,450.66 | 2,436.60 | 2,437.03 | 2,437.03 | 3,422,700,000 |
Jun 19, 2017 | 2,442.55 | 2,453.82 | 2,441.79 | 2,453.46 | 2,453.46 | 3,271,480,000 |
Jun 16, 2017 | 2,431.24 | 2,433.15 | 2,422.88 | 2,433.15 | 2,433.15 | 5,299,380,000 |
Jun 15, 2017 | 2,424.14 | 2,433.95 | 2,418.53 | 2,432.46 | 2,432.46 | 3,371,980,000 |
Jun 14, 2017 | 2,443.75 | 2,443.75 | 2,428.34 | 2,437.92 | 2,437.92 | 3,558,640,000 |
Jun 13, 2017 | 2,434.15 | 2,441.49 | 2,431.28 | 2,440.35 | 2,440.35 | 3,278,240,000 |
Jun 12, 2017 | 2,425.88 | 2,430.38 | 2,419.97 | 2,429.39 | 2,429.39 | 4,031,840,000 |
Jun 9, 2017 | 2,436.39 | 2,446.20 | 2,415.70 | 2,431.77 | 2,431.77 | 4,029,860,000 |
Jun 8, 2017 | 2,434.27 | 2,439.27 | 2,427.94 | 2,433.79 | 2,433.79 | 3,735,980,000 |
Jun 7, 2017 | 2,432.03 | 2,435.28 | 2,424.75 | 2,433.14 | 2,433.14 | 3,576,220,000 |
Jun 6, 2017 | 2,431.92 | 2,436.21 | 2,428.12 | 2,429.33 | 2,429.33 | 3,376,750,000 |
Jun 5, 2017 | 2,437.83 | 2,439.55 | 2,434.32 | 2,436.10 | 2,436.10 | 2,916,720,000 |
Jun 2, 2017 | 2,431.28 | 2,440.23 | 2,427.71 | 2,439.07 | 2,439.07 | 3,465,500,000 |
Jun 1, 2017 | 2,415.65 | 2,430.06 | 2,413.54 | 2,430.06 | 2,430.06 | 3,860,620,000 |
May 31, 2017 | 2,415.63 | 2,415.99 | 2,403.59 | 2,411.80 | 2,411.80 | 4,518,040,000 |
May 30, 2017 | 2,411.67 | 2,415.26 | 2,409.43 | 2,412.91 | 2,412.91 | 3,205,860,000 |
May 26, 2017 | 2,414.50 | 2,416.68 | 2,412.20 | 2,415.82 | 2,415.82 | 2,806,930,000 |
May 25, 2017 | 2,409.54 | 2,418.71 | 2,408.01 | 2,415.07 | 2,415.07 | 3,538,210,000 |
May 24, 2017 | 2,401.41 | 2,405.58 | 2,397.99 | 2,404.39 | 2,404.39 | 3,389,240,000 |
May 23, 2017 | 2,397.04 | 2,400.85 | 2,393.88 | 2,398.42 | 2,398.42 | 3,216,560,000 |
May 22, 2017 | 2,387.21 | 2,395.46 | 2,386.92 | 2,394.02 | 2,394.02 | 3,176,580,000 |
May 19, 2017 | 2,371.37 | 2,389.06 | 2,370.43 | 2,381.73 | 2,381.73 | 3,831,700,000 |
May 18, 2017 | 2,354.69 | 2,375.74 | 2,352.72 | 2,365.72 | 2,365.72 | 4,319,440,000 |
May 17, 2017 | 2,382.95 | 2,384.87 | 2,356.21 | 2,357.03 | 2,357.03 | 4,164,760,000 |
May 16, 2017 | 2,404.55 | 2,405.77 | 2,396.05 | 2,400.67 | 2,400.67 | 3,421,810,000 |
May 15, 2017 | 2,393.98 | 2,404.05 | 2,393.94 | 2,402.32 | 2,402.32 | 3,490,080,000 |
May 12, 2017 | 2,392.44 | 2,392.44 | 2,387.19 | 2,390.90 | 2,390.90 | 3,304,620,000 |
May 11, 2017 | 2,394.84 | 2,395.72 | 2,381.74 | 2,394.44 | 2,394.44 | 3,727,710,000 |
May 10, 2017 | 2,396.79 | 2,399.74 | 2,392.79 | 2,399.63 | 2,399.63 | 3,649,370,000 |
May 9, 2017 | 2,401.58 | 2,403.87 | 2,392.44 | 2,396.92 | 2,396.92 | 3,657,840,000 |
May 8, 2017 | 2,399.94 | 2,401.36 | 2,393.92 | 2,399.38 | 2,399.38 | 3,429,990,000 |
May 5, 2017 | 2,392.37 | 2,399.29 | 2,389.38 | 2,399.29 | 2,399.29 | 3,543,240,000 |
May 4, 2017 | 2,389.79 | 2,391.43 | 2,380.35 | 2,389.52 | 2,389.52 | 4,367,860,000 |
May 3, 2017 | 2,386.50 | 2,389.82 | 2,379.75 | 2,388.13 | 2,388.13 | 3,896,760,000 |
May 2, 2017 | 2,391.05 | 2,392.93 | 2,385.82 | 2,391.17 | 2,391.17 | 3,861,360,000 |
May 1, 2017 | 2,388.50 | 2,394.49 | 2,384.83 | 2,388.33 | 2,388.33 | 3,201,500,000 |
Apr 28, 2017 | 2,393.68 | 2,393.68 | 2,382.36 | 2,384.20 | 2,384.20 | 3,721,350,000 |
Apr 27, 2017 | 2,389.70 | 2,392.10 | 2,382.68 | 2,388.77 | 2,388.77 | 4,099,940,000 |
Apr 26, 2017 | 2,388.98 | 2,398.16 | 2,386.78 | 2,387.45 | 2,387.45 | 4,111,350,000 |
Apr 25, 2017 | 2,381.51 | 2,392.48 | 2,381.15 | 2,388.61 | 2,388.61 | 4,005,820,000 |
Apr 24, 2017 | 2,370.33 | 2,376.98 | 2,369.19 | 2,374.15 | 2,374.15 | 3,711,170,000 |
Apr 21, 2017 | 2,354.74 | 2,356.18 | 2,344.51 | 2,348.69 | 2,348.69 | 3,524,160,000 |
Apr 20, 2017 | 2,342.69 | 2,361.37 | 2,340.91 | 2,355.84 | 2,355.84 | 3,648,990,000 |
Apr 19, 2017 | 2,346.79 | 2,352.63 | 2,335.05 | 2,338.17 | 2,338.17 | 3,521,160,000 |
Apr 18, 2017 | 2,342.53 | 2,348.35 | 2,334.54 | 2,342.19 | 2,342.19 | 3,272,210,000 |
Apr 17, 2017 | 2,332.62 | 2,349.14 | 2,332.51 | 2,349.01 | 2,349.01 | 2,826,890,000 |
Apr 13, 2017 | 2,341.98 | 2,348.26 | 2,328.95 | 2,328.95 | 2,328.95 | 3,146,380,000 |
Apr 12, 2017 | 2,352.15 | 2,352.72 | 2,341.18 | 2,344.93 | 2,344.93 | 3,201,300,000 |
Apr 11, 2017 | 2,353.92 | 2,355.22 | 2,337.25 | 2,353.78 | 2,353.78 | 3,120,900,000 |
Apr 10, 2017 | 2,357.16 | 2,366.37 | 2,351.50 | 2,357.16 | 2,357.16 | 2,792,570,000 |
Apr 7, 2017 | 2,356.59 | 2,363.76 | 2,350.74 | 2,355.54 | 2,355.54 | 3,054,700,000 |
Apr 6, 2017 | 2,353.79 | 2,364.16 | 2,348.90 | 2,357.49 | 2,357.49 | 3,203,250,000 |
Apr 5, 2017 | 2,366.59 | 2,378.36 | 2,350.52 | 2,352.95 | 2,352.95 | 3,780,650,000 |
Apr 4, 2017 | 2,354.76 | 2,360.53 | 2,350.72 | 2,360.16 | 2,360.16 | 3,208,340,000 |
Apr 3, 2017 | 2,362.34 | 2,365.87 | 2,344.73 | 2,358.84 | 2,358.84 | 3,418,730,000 |
Mar 31, 2017 | 2,364.82 | 2,370.35 | 2,362.60 | 2,362.72 | 2,362.72 | 3,356,740,000 |
Mar 30, 2017 | 2,361.31 | 2,370.42 | 2,358.58 | 2,368.06 | 2,368.06 | 3,159,680,000 |
Mar 29, 2017 | 2,356.54 | 2,363.36 | 2,352.94 | 2,361.13 | 2,361.13 | 3,107,670,000 |
Mar 28, 2017 | 2,339.79 | 2,363.78 | 2,337.63 | 2,358.57 | 2,358.57 | 3,369,120,000 |
Mar 27, 2017 | 2,329.11 | 2,344.90 | 2,322.25 | 2,341.59 | 2,341.59 | 3,242,300,000 |
Mar 24, 2017 | 2,350.42 | 2,356.22 | 2,335.74 | 2,343.98 | 2,343.98 | 2,978,530,000 |
Mar 23, 2017 | 2,345.97 | 2,358.92 | 2,342.13 | 2,345.96 | 2,345.96 | 3,262,400,000 |
Mar 22, 2017 | 2,343.00 | 2,351.81 | 2,336.45 | 2,348.45 | 2,348.45 | 3,575,160,000 |
Mar 21, 2017 | 2,379.32 | 2,381.93 | 2,341.90 | 2,344.02 | 2,344.02 | 4,278,890,000 |
Mar 20, 2017 | 2,378.24 | 2,379.55 | 2,369.66 | 2,373.47 | 2,373.47 | 3,061,560,000 |
Mar 17, 2017 | 2,383.71 | 2,385.71 | 2,377.64 | 2,378.25 | 2,378.25 | 5,179,820,000 |
Mar 16, 2017 | 2,387.71 | 2,388.10 | 2,377.18 | 2,381.38 | 2,381.38 | 3,368,880,000 |
Mar 15, 2017 | 2,370.34 | 2,390.01 | 2,368.94 | 2,385.26 | 2,385.26 | 3,909,490,000 |
Mar 14, 2017 | 2,368.55 | 2,368.55 | 2,358.18 | 2,365.45 | 2,365.45 | 3,173,760,000 |
Mar 13, 2017 | 2,371.56 | 2,374.42 | 2,368.52 | 2,373.47 | 2,373.47 | 3,166,650,000 |
Mar 10, 2017 | 2,372.52 | 2,376.86 | 2,363.04 | 2,372.60 | 2,372.60 | 3,434,400,000 |
Mar 9, 2017 | 2,363.49 | 2,369.08 | 2,354.54 | 2,364.87 | 2,364.87 | 3,718,450,000 |
Mar 8, 2017 | 2,369.81 | 2,373.09 | 2,361.01 | 2,362.98 | 2,362.98 | 3,814,080,000 |
Mar 7, 2017 | 2,370.74 | 2,375.12 | 2,365.51 | 2,368.39 | 2,368.39 | 3,526,300,000 |
Mar 6, 2017 | 2,375.23 | 2,378.80 | 2,367.98 | 2,375.31 | 2,375.31 | 3,251,800,000 |
Mar 3, 2017 | 2,380.92 | 2,383.89 | 2,375.39 | 2,383.12 | 2,383.12 | 3,556,670,000 |
Mar 2, 2017 | 2,394.75 | 2,394.75 | 2,380.17 | 2,381.92 | 2,381.92 | 3,824,030,000 |
Mar 1, 2017 | 2,380.13 | 2,400.98 | 2,380.13 | 2,395.96 | 2,395.96 | 4,347,630,000 |
Feb 28, 2017 | 2,366.08 | 2,367.79 | 2,358.96 | 2,363.64 | 2,363.64 | 4,212,460,000 |
Feb 27, 2017 | 2,365.23 | 2,371.54 | 2,361.87 | 2,369.75 | 2,369.75 | 3,584,680,000 |
Feb 24, 2017 | 2,355.73 | 2,367.34 | 2,352.87 | 2,367.34 | 2,367.34 | 3,832,410,000 |
Feb 23, 2017 | 2,367.50 | 2,368.26 | 2,355.09 | 2,363.81 | 2,363.81 | 4,021,770,000 |
Feb 22, 2017 | 2,361.11 | 2,365.13 | 2,358.34 | 2,362.82 | 2,362.82 | 3,473,170,000 |
Feb 21, 2017 | 2,354.91 | 2,366.71 | 2,354.91 | 2,365.38 | 2,365.38 | 3,587,520,000 |
Feb 17, 2017 | 2,343.01 | 2,351.16 | 2,339.58 | 2,351.16 | 2,351.16 | 3,516,830,000 |
Feb 16, 2017 | 2,349.64 | 2,351.31 | 2,338.87 | 2,347.22 | 2,347.22 | 3,675,900,000 |
Feb 15, 2017 | 2,335.58 | 2,351.30 | 2,334.81 | 2,349.25 | 2,349.25 | 3,785,870,000 |
Feb 14, 2017 | 2,326.12 | 2,337.58 | 2,322.17 | 2,337.58 | 2,337.58 | 3,528,040,000 |
Feb 13, 2017 | 2,321.72 | 2,331.58 | 2,321.42 | 2,328.25 | 2,328.25 | 3,352,370,000 |
Feb 10, 2017 | 2,312.27 | 2,319.23 | 2,311.10 | 2,316.10 | 2,316.10 | 3,496,600,000 |
Feb 9, 2017 | 2,296.70 | 2,311.08 | 2,296.61 | 2,307.87 | 2,307.87 | 3,681,600,000 |
Feb 8, 2017 | 2,289.55 | 2,295.91 | 2,285.38 | 2,294.67 | 2,294.67 | 3,611,950,000 |
Feb 7, 2017 | 2,295.87 | 2,299.40 | 2,290.16 | 2,293.08 | 2,293.08 | 3,452,460,000 |
Feb 6, 2017 | 2,294.28 | 2,296.18 | 2,288.57 | 2,292.56 | 2,292.56 | 3,112,390,000 |
Feb 3, 2017 | 2,288.54 | 2,298.31 | 2,287.88 | 2,297.42 | 2,297.42 | 3,605,970,000 |
Feb 2, 2017 | 2,276.69 | 2,283.97 | 2,271.65 | 2,280.85 | 2,280.85 | 3,809,760,000 |
Feb 1, 2017 | 2,285.59 | 2,289.14 | 2,272.44 | 2,279.55 | 2,279.55 | 3,919,190,000 |
Jan 31, 2017 | 2,274.02 | 2,279.09 | 2,267.21 | 2,278.87 | 2,278.87 | 4,089,730,000 |
Jan 30, 2017 | 2,286.01 | 2,286.01 | 2,268.04 | 2,280.90 | 2,280.90 | 3,595,040,000 |
Jan 27, 2017 | 2,299.02 | 2,299.02 | 2,291.62 | 2,294.69 | 2,294.69 | 3,137,420,000 |
Jan 26, 2017 | 2,298.63 | 2,300.99 | 2,294.08 | 2,296.68 | 2,296.68 | 3,611,510,000 |
Jan 25, 2017 | 2,288.88 | 2,299.55 | 2,288.88 | 2,298.37 | 2,298.37 | 3,849,340,000 |
Jan 24, 2017 | 2,267.88 | 2,284.63 | 2,266.68 | 2,280.07 | 2,280.07 | 3,816,950,000 |
Jan 23, 2017 | 2,267.78 | 2,271.78 | 2,257.02 | 2,265.20 | 2,265.20 | 3,155,240,000 |
Jan 20, 2017 | 2,269.96 | 2,276.96 | 2,265.01 | 2,271.31 | 2,271.31 | 3,536,850,000 |
Jan 19, 2017 | 2,271.90 | 2,274.33 | 2,258.41 | 2,263.69 | 2,263.69 | 3,168,390,000 |
Jan 18, 2017 | 2,269.14 | 2,272.01 | 2,263.35 | 2,271.89 | 2,271.89 | 3,317,670,000 |
Jan 17, 2017 | 2,269.14 | 2,272.08 | 2,262.81 | 2,267.89 | 2,267.89 | 3,586,950,000 |
Jan 13, 2017 | 2,272.74 | 2,278.68 | 2,271.51 | 2,274.64 | 2,274.64 | 3,090,680,000 |
Jan 12, 2017 | 2,271.14 | 2,271.78 | 2,254.25 | 2,270.44 | 2,270.44 | 3,466,220,000 |
Jan 11, 2017 | 2,268.60 | 2,275.32 | 2,260.83 | 2,275.32 | 2,275.32 | 3,625,080,000 |
Jan 10, 2017 | 2,269.72 | 2,279.27 | 2,265.27 | 2,268.90 | 2,268.90 | 3,640,560,000 |
Jan 9, 2017 | 2,273.59 | 2,275.49 | 2,268.90 | 2,268.90 | 2,268.90 | 3,219,730,000 |
Jan 6, 2017 | 2,271.14 | 2,282.10 | 2,264.06 | 2,276.98 | 2,276.98 | 3,342,080,000 |
Jan 5, 2017 | 2,268.18 | 2,271.50 | 2,260.45 | 2,269.00 | 2,269.00 | 3,785,080,000 |
Jan 4, 2017 | 2,261.60 | 2,272.82 | 2,261.60 | 2,270.75 | 2,270.75 | 3,768,890,000 |
Jan 3, 2017 | 2,251.57 | 2,263.88 | 2,245.13 | 2,257.83 | 2,257.83 | 3,773,010,000 |
Dec 30, 2016 | 2,251.61 | 2,253.58 | 2,233.62 | 2,238.83 | 2,238.83 | 2,671,550,000 |
Dec 29, 2016 | 2,249.50 | 2,254.51 | 2,244.56 | 2,249.26 | 2,249.26 | 2,338,700,000 |
Dec 28, 2016 | 2,270.23 | 2,271.31 | 2,249.11 | 2,249.92 | 2,249.92 | 2,402,750,000 |
Dec 27, 2016 | 2,266.23 | 2,273.82 | 2,266.15 | 2,268.88 | 2,268.88 | 1,989,730,000 |
Dec 23, 2016 | 2,260.25 | 2,263.79 | 2,258.84 | 2,263.79 | 2,263.79 | 2,021,230,000 |
Dec 22, 2016 | 2,262.93 | 2,263.18 | 2,256.08 | 2,260.96 | 2,260.96 | 2,880,670,000 |
Dec 21, 2016 | 2,270.54 | 2,271.23 | 2,265.15 | 2,265.18 | 2,265.18 | 2,854,880,000 |
Dec 20, 2016 | 2,266.50 | 2,272.56 | 2,266.14 | 2,270.76 | 2,270.76 | 3,306,250,000 |
Dec 19, 2016 | 2,259.24 | 2,267.47 | 2,258.21 | 2,262.53 | 2,262.53 | 3,252,840,000 |
Dec 16, 2016 | 2,266.81 | 2,268.05 | 2,254.24 | 2,258.07 | 2,258.07 | 5,928,980,000 |
Dec 15, 2016 | 2,253.77 | 2,272.12 | 2,253.77 | 2,262.03 | 2,262.03 | 4,173,360,000 |
Dec 14, 2016 | 2,268.35 | 2,276.20 | 2,248.44 | 2,253.28 | 2,253.28 | 4,409,670,000 |
Dec 13, 2016 | 2,263.32 | 2,277.53 | 2,263.32 | 2,271.72 | 2,271.72 | 3,875,630,000 |
Dec 12, 2016 | 2,258.83 | 2,264.03 | 2,252.37 | 2,256.96 | 2,256.96 | 4,038,850,000 |
Dec 9, 2016 | 2,249.73 | 2,259.80 | 2,249.23 | 2,259.53 | 2,259.53 | 3,886,460,000 |
Dec 8, 2016 | 2,241.13 | 2,251.69 | 2,237.57 | 2,246.19 | 2,246.19 | 4,203,270,000 |
Dec 7, 2016 | 2,210.72 | 2,241.63 | 2,208.93 | 2,241.35 | 2,241.35 | 4,504,070,000 |
Dec 6, 2016 | 2,207.26 | 2,212.78 | 2,202.21 | 2,212.23 | 2,212.23 | 3,857,290,000 |
Dec 5, 2016 | 2,200.65 | 2,209.42 | 2,199.97 | 2,204.71 | 2,204.71 | 3,898,530,000 |
Dec 2, 2016 | 2,191.12 | 2,197.95 | 2,188.37 | 2,191.95 | 2,191.95 | 3,782,370,000 |
Dec 1, 2016 | 2,200.17 | 2,202.60 | 2,187.44 | 2,191.08 | 2,191.08 | 5,067,470,000 |
Nov 30, 2016 | 2,204.97 | 2,214.10 | 2,198.81 | 2,198.81 | 2,198.81 | 5,538,400,000 |
Nov 29, 2016 | 2,200.76 | 2,210.46 | 2,198.15 | 2,204.66 | 2,204.66 | 3,709,190,000 |
Nov 28, 2016 | 2,210.21 | 2,211.14 | 2,200.36 | 2,201.72 | 2,201.72 | 3,515,100,000 |
Nov 25, 2016 | 2,206.27 | 2,213.35 | 2,206.27 | 2,213.35 | 2,213.35 | 1,584,590,000 |
Nov 23, 2016 | 2,198.55 | 2,204.72 | 2,194.51 | 2,204.72 | 2,204.72 | 3,419,850,000 |
Nov 22, 2016 | 2,201.56 | 2,204.80 | 2,194.51 | 2,202.94 | 2,202.94 | 3,960,520,000 |
Nov 21, 2016 | 2,186.43 | 2,198.70 | 2,186.43 | 2,198.18 | 2,198.18 | 3,611,500,000 |
Nov 18, 2016 | 2,186.85 | 2,189.89 | 2,180.38 | 2,181.90 | 2,181.90 | 3,580,900,000 |
Related Tickers
^DJI Dow Jones Industrial Average
38,239.66
+0.40%
^IXIC NASDAQ Composite
15,927.90
+2.03%
^NYA NYSE COMPOSITE (DJ)
17,763.27
+0.18%
^XAX NYSE AMEX COMPOSITE INDEX
4,907.72
-0.30%
^BUK100P Cboe UK 100
813.49
+0.87%
^RUT Russell 2000
2,002.00
+1.05%
^VIX CBOE Volatility Index
15.03
-2.21%
^FTSE FTSE 100
8,139.83
+0.75%
^GDAXI DAX PERFORMANCE-INDEX
18,161.01
+1.36%
^FCHI CAC 40
8,088.24
+0.89%
^STOXX50E ESTX 50 PR.EUR
5,006.85
+1.37%
^N100 Euronext 100 Index
1,519.43
+0.96%
^BFX BEL 20
3,874.87
+0.44%
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
21,969.24
+0.38%
^BVSP IBOVESPA
126,526.27
+1.51%
^MXX IPC MEXICO
57,833.85
+1.31%
^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
3,963.07
+2.68%