SNP - Delayed Quote USD

S&P 500 (^GSPC)

5,011.12 -11.09 (-0.22%)
At close: April 18 at 5:10 PM EDT
Currency in USD
Date Open High Low Close
Adj Close
Volume
Feb 25, 2019 2,804.35 2,813.49 2,794.99 2,796.11 2,796.11 3,860,260,000
Feb 22, 2019 2,780.67 2,794.20 2,779.11 2,792.67 2,792.67 3,429,350,000
Feb 21, 2019 2,780.24 2,781.58 2,764.55 2,774.88 2,774.88 3,598,260,000
Feb 20, 2019 2,779.05 2,789.88 2,774.06 2,784.70 2,784.70 3,904,830,000
Feb 19, 2019 2,769.28 2,787.33 2,767.29 2,779.76 2,779.76 3,535,270,000
Feb 15, 2019 2,760.24 2,775.66 2,760.24 2,775.60 2,775.60 3,648,680,000
Feb 14, 2019 2,743.50 2,757.90 2,731.23 2,745.73 2,745.73 3,845,390,000
Feb 13, 2019 2,750.30 2,761.85 2,748.63 2,753.03 2,753.03 3,684,910,000
Feb 12, 2019 2,722.61 2,748.19 2,722.61 2,744.73 2,744.73 3,843,020,000
Feb 11, 2019 2,712.40 2,718.05 2,703.79 2,709.80 2,709.80 3,395,330,000
Feb 8, 2019 2,692.36 2,708.07 2,681.83 2,707.88 2,707.88 3,649,510,000
Feb 7, 2019 2,717.53 2,719.32 2,687.26 2,706.05 2,706.05 4,114,040,000
Feb 6, 2019 2,735.05 2,738.08 2,724.15 2,731.61 2,731.61 3,486,590,000
Feb 5, 2019 2,728.34 2,738.98 2,724.03 2,737.70 2,737.70 3,597,620,000
Feb 4, 2019 2,706.49 2,724.99 2,698.75 2,724.87 2,724.87 3,369,450,000
Feb 1, 2019 2,702.32 2,716.66 2,696.88 2,706.53 2,706.53 3,782,490,000
Jan 31, 2019 2,685.49 2,708.95 2,678.65 2,704.10 2,704.10 4,953,800,000
Jan 30, 2019 2,653.62 2,690.44 2,648.34 2,681.05 2,681.05 3,883,270,000
Jan 29, 2019 2,644.89 2,650.93 2,631.05 2,640.00 2,640.00 3,518,070,000
Jan 28, 2019 2,644.97 2,644.97 2,624.06 2,643.85 2,643.85 3,630,820,000
Jan 25, 2019 2,657.44 2,672.38 2,657.33 2,664.76 2,664.76 3,821,000,000
Jan 24, 2019 2,638.84 2,647.20 2,627.01 2,642.33 2,642.33 3,449,230,000
Jan 23, 2019 2,643.48 2,653.19 2,612.86 2,638.70 2,638.70 3,358,770,000
Jan 22, 2019 2,657.88 2,657.88 2,617.27 2,632.90 2,632.90 3,923,950,000
Jan 18, 2019 2,651.27 2,675.47 2,647.58 2,670.71 2,670.71 4,009,010,000
Jan 17, 2019 2,609.28 2,645.06 2,606.36 2,635.96 2,635.96 3,802,410,000
Jan 16, 2019 2,614.75 2,625.76 2,612.68 2,616.10 2,616.10 3,882,180,000
Jan 15, 2019 2,585.10 2,613.08 2,585.10 2,610.30 2,610.30 3,601,180,000
Jan 14, 2019 2,580.31 2,589.32 2,570.41 2,582.61 2,582.61 3,689,370,000
Jan 11, 2019 2,588.11 2,596.27 2,577.40 2,596.26 2,596.26 3,447,460,000
Jan 10, 2019 2,573.51 2,597.82 2,562.02 2,596.64 2,596.64 3,721,300,000
Jan 9, 2019 2,580.00 2,595.32 2,568.89 2,584.96 2,584.96 4,088,740,000
Jan 8, 2019 2,568.11 2,579.82 2,547.56 2,574.41 2,574.41 4,120,060,000
Jan 7, 2019 2,535.61 2,566.16 2,524.56 2,549.69 2,549.69 4,133,120,000
Jan 4, 2019 2,474.33 2,538.07 2,474.33 2,531.94 2,531.94 4,234,140,000
Jan 3, 2019 2,491.92 2,493.14 2,443.96 2,447.89 2,447.89 3,858,830,000
Jan 2, 2019 2,476.96 2,519.49 2,467.47 2,510.03 2,510.03 3,733,160,000
Dec 31, 2018 2,498.94 2,509.24 2,482.82 2,506.85 2,506.85 3,461,920,000
Dec 28, 2018 2,498.77 2,520.27 2,472.89 2,485.74 2,485.74 3,728,440,000
Dec 27, 2018 2,442.50 2,489.10 2,397.94 2,488.83 2,488.83 4,139,010,000
Dec 26, 2018 2,363.12 2,467.76 2,346.58 2,467.70 2,467.70 4,249,740,000
Dec 24, 2018 2,400.56 2,410.34 2,351.10 2,351.10 2,351.10 2,613,670,000
Dec 21, 2018 2,465.38 2,504.41 2,408.55 2,416.62 2,416.62 7,657,890,000
Dec 20, 2018 2,496.77 2,509.63 2,441.18 2,467.42 2,467.42 5,619,780,000
Dec 19, 2018 2,547.05 2,585.29 2,488.96 2,506.96 2,506.96 5,152,830,000
Dec 18, 2018 2,559.90 2,573.99 2,528.71 2,546.16 2,546.16 4,519,190,000
Dec 17, 2018 2,590.75 2,601.13 2,530.54 2,545.94 2,545.94 4,661,420,000
Dec 14, 2018 2,629.68 2,635.07 2,593.84 2,599.95 2,599.95 4,064,370,000
Dec 13, 2018 2,658.70 2,670.19 2,637.27 2,650.54 2,650.54 3,978,340,000
Dec 12, 2018 2,658.23 2,685.44 2,650.26 2,651.07 2,651.07 4,029,300,000
Dec 11, 2018 2,664.44 2,674.35 2,621.30 2,636.78 2,636.78 3,963,440,000
Dec 10, 2018 2,630.86 2,647.51 2,583.23 2,637.72 2,637.72 4,162,880,000
Dec 7, 2018 2,691.26 2,708.54 2,623.14 2,633.08 2,633.08 4,242,240,000
Dec 6, 2018 2,663.51 2,696.15 2,621.53 2,695.95 2,695.95 5,180,430,000
Dec 4, 2018 2,782.43 2,785.93 2,697.18 2,700.06 2,700.06 4,515,710,000
Dec 3, 2018 2,790.50 2,800.18 2,773.38 2,790.37 2,790.37 4,221,580,000
Nov 30, 2018 2,737.76 2,760.88 2,732.76 2,760.17 2,760.17 4,668,310,000
Nov 29, 2018 2,736.97 2,753.75 2,722.94 2,737.80 2,737.80 3,599,200,000
Nov 28, 2018 2,691.45 2,744.00 2,684.38 2,743.79 2,743.79 3,984,540,000
Nov 27, 2018 2,663.75 2,682.53 2,655.89 2,682.17 2,682.17 3,494,380,000
Nov 26, 2018 2,649.97 2,674.35 2,649.97 2,673.45 2,673.45 3,523,520,000
Nov 23, 2018 2,633.36 2,647.55 2,631.09 2,632.56 2,632.56 1,651,680,000
Nov 21, 2018 2,657.74 2,670.73 2,649.82 2,649.93 2,649.93 3,237,400,000
Nov 20, 2018 2,654.60 2,669.44 2,631.52 2,641.89 2,641.89 4,370,820,000
Nov 19, 2018 2,730.74 2,733.16 2,681.09 2,690.73 2,690.73 3,806,940,000
Nov 16, 2018 2,718.54 2,746.75 2,712.16 2,736.27 2,736.27 3,996,970,000
Nov 15, 2018 2,693.52 2,735.38 2,670.75 2,730.20 2,730.20 4,204,960,000
Nov 14, 2018 2,737.90 2,746.80 2,685.75 2,701.58 2,701.58 4,449,060,000
Nov 13, 2018 2,730.05 2,754.60 2,714.98 2,722.18 2,722.18 4,112,820,000
Nov 12, 2018 2,773.93 2,775.99 2,722.00 2,726.22 2,726.22 3,701,570,000
Nov 9, 2018 2,794.10 2,794.10 2,764.24 2,781.01 2,781.01 4,029,030,000
Nov 8, 2018 2,806.38 2,814.75 2,794.99 2,806.83 2,806.83 3,673,550,000
Nov 7, 2018 2,774.13 2,815.15 2,774.13 2,813.89 2,813.89 3,929,080,000
Nov 6, 2018 2,738.40 2,756.82 2,737.08 2,755.45 2,755.45 3,543,800,000
Nov 5, 2018 2,726.37 2,744.27 2,717.94 2,738.31 2,738.31 3,650,910,000
Nov 2, 2018 2,745.45 2,756.55 2,700.44 2,723.06 2,723.06 4,261,230,000
Nov 1, 2018 2,717.58 2,741.67 2,708.85 2,740.37 2,740.37 4,730,250,000
Oct 31, 2018 2,705.60 2,736.69 2,705.60 2,711.74 2,711.74 5,133,380,000
Oct 30, 2018 2,640.68 2,685.43 2,635.34 2,682.63 2,682.63 5,125,600,000
Oct 29, 2018 2,682.65 2,706.85 2,603.54 2,641.25 2,641.25 4,701,260,000
Oct 26, 2018 2,667.86 2,692.38 2,628.16 2,658.69 2,658.69 4,804,330,000
Oct 25, 2018 2,674.88 2,722.70 2,667.84 2,705.57 2,705.57 4,663,930,000
Oct 24, 2018 2,737.87 2,742.59 2,651.89 2,656.10 2,656.10 4,738,670,000
Oct 23, 2018 2,721.03 2,753.59 2,691.43 2,740.69 2,740.69 4,373,710,000
Oct 22, 2018 2,773.94 2,778.94 2,749.22 2,755.88 2,755.88 3,331,270,000
Oct 19, 2018 2,775.66 2,797.77 2,760.27 2,767.78 2,767.78 3,593,940,000
Oct 18, 2018 2,802.00 2,806.04 2,755.18 2,768.78 2,768.78 3,639,300,000
Oct 17, 2018 2,811.67 2,816.94 2,781.81 2,809.21 2,809.21 3,347,090,000
Oct 16, 2018 2,767.05 2,813.46 2,766.91 2,809.92 2,809.92 3,460,260,000
Oct 15, 2018 2,763.83 2,775.99 2,749.03 2,750.79 2,750.79 3,327,160,000
Oct 12, 2018 2,770.54 2,775.77 2,729.44 2,767.13 2,767.13 4,024,010,000
Oct 11, 2018 2,776.87 2,795.14 2,710.51 2,728.37 2,728.37 4,914,090,000
Oct 10, 2018 2,873.90 2,874.02 2,784.86 2,785.68 2,785.68 4,554,260,000
Oct 9, 2018 2,882.51 2,894.83 2,874.27 2,880.34 2,880.34 3,531,690,000
Oct 8, 2018 2,877.53 2,889.45 2,862.08 2,884.43 2,884.43 3,381,820,000
Oct 5, 2018 2,902.54 2,909.64 2,869.29 2,885.57 2,885.57 3,340,820,000
Oct 4, 2018 2,919.35 2,919.78 2,883.92 2,901.61 2,901.61 3,510,370,000
Oct 3, 2018 2,931.69 2,939.86 2,921.36 2,925.51 2,925.51 3,625,510,000
Oct 2, 2018 2,923.80 2,931.42 2,919.37 2,923.43 2,923.43 3,432,620,000
Oct 1, 2018 2,926.29 2,937.06 2,917.91 2,924.59 2,924.59 3,375,890,000
Sep 28, 2018 2,910.03 2,920.53 2,907.50 2,913.98 2,913.98 3,461,680,000
Sep 27, 2018 2,911.65 2,927.22 2,909.27 2,914.00 2,914.00 3,101,360,000
Sep 26, 2018 2,916.98 2,931.15 2,903.28 2,905.97 2,905.97 3,417,540,000
Sep 25, 2018 2,921.75 2,923.95 2,913.70 2,915.56 2,915.56 3,330,880,000
Sep 24, 2018 2,921.83 2,923.79 2,912.63 2,919.37 2,919.37 3,392,030,000
Sep 21, 2018 2,936.76 2,940.91 2,927.11 2,929.67 2,929.67 5,652,470,000
Sep 20, 2018 2,919.73 2,934.80 2,919.73 2,930.75 2,930.75 3,406,520,000
Sep 19, 2018 2,906.60 2,912.36 2,903.82 2,907.95 2,907.95 3,302,460,000
Sep 18, 2018 2,890.74 2,911.17 2,890.43 2,904.31 2,904.31 3,091,190,000
Sep 17, 2018 2,903.83 2,904.65 2,886.16 2,888.80 2,888.80 2,967,980,000
Sep 14, 2018 2,906.38 2,908.30 2,895.77 2,904.98 2,904.98 3,179,410,000
Sep 13, 2018 2,896.85 2,906.76 2,896.39 2,904.18 2,904.18 3,274,090,000
Sep 12, 2018 2,888.29 2,894.65 2,879.20 2,888.92 2,888.92 3,341,280,000
Sep 11, 2018 2,871.57 2,892.52 2,866.78 2,887.89 2,887.89 2,904,500,000
Sep 10, 2018 2,881.39 2,886.93 2,875.94 2,877.13 2,877.13 2,751,100,000
Sep 7, 2018 2,868.26 2,883.81 2,864.12 2,871.68 2,871.68 2,976,580,000
Sep 6, 2018 2,888.64 2,892.05 2,867.29 2,878.05 2,878.05 3,144,240,000
Sep 5, 2018 2,891.59 2,894.21 2,876.92 2,888.60 2,888.60 3,248,780,000
Sep 4, 2018 2,896.96 2,900.18 2,885.13 2,896.72 2,896.72 3,087,420,000
Aug 31, 2018 2,898.37 2,906.32 2,891.73 2,901.52 2,901.52 2,887,220,000
Aug 30, 2018 2,908.94 2,912.46 2,895.22 2,901.13 2,901.13 2,810,450,000
Aug 29, 2018 2,900.62 2,916.50 2,898.40 2,914.04 2,914.04 2,805,520,000
Aug 28, 2018 2,901.45 2,903.77 2,893.50 2,897.52 2,897.52 2,687,770,000
Aug 27, 2018 2,884.69 2,898.25 2,884.69 2,896.74 2,896.74 2,865,070,000
Aug 24, 2018 2,862.35 2,876.16 2,862.35 2,874.69 2,874.69 2,603,010,000
Aug 23, 2018 2,860.29 2,868.78 2,854.03 2,856.98 2,856.98 2,724,450,000
Aug 22, 2018 2,860.99 2,867.54 2,856.05 2,861.82 2,861.82 2,701,250,000
Aug 21, 2018 2,861.51 2,873.23 2,861.32 2,862.96 2,862.96 3,174,010,000
Aug 20, 2018 2,853.93 2,859.76 2,850.62 2,857.05 2,857.05 2,757,150,000
Aug 17, 2018 2,838.32 2,855.63 2,833.73 2,850.13 2,850.13 3,037,640,000
Aug 16, 2018 2,831.44 2,850.49 2,831.44 2,840.69 2,840.69 3,232,000,000
Aug 15, 2018 2,827.95 2,827.95 2,802.49 2,818.37 2,818.37 3,656,680,000
Aug 14, 2018 2,827.88 2,843.11 2,826.58 2,839.96 2,839.96 2,986,500,000
Aug 13, 2018 2,835.46 2,843.40 2,819.88 2,821.93 2,821.93 3,173,630,000
Aug 10, 2018 2,838.90 2,842.20 2,825.81 2,833.28 2,833.28 3,265,590,000
Aug 9, 2018 2,857.19 2,862.48 2,851.98 2,853.58 2,853.58 3,066,180,000
Aug 8, 2018 2,856.79 2,862.44 2,853.09 2,857.70 2,857.70 2,978,070,000
Aug 7, 2018 2,855.92 2,863.43 2,855.92 2,858.45 2,858.45 3,185,440,000
Aug 6, 2018 2,840.29 2,853.29 2,835.98 2,850.40 2,850.40 2,879,020,000
Aug 3, 2018 2,829.62 2,840.38 2,827.37 2,840.35 2,840.35 3,043,690,000
Aug 2, 2018 2,800.48 2,829.91 2,796.34 2,827.22 2,827.22 3,501,380,000
Aug 1, 2018 2,821.17 2,825.83 2,805.85 2,813.36 2,813.36 3,501,350,000
Jul 31, 2018 2,809.73 2,824.46 2,808.06 2,816.29 2,816.29 3,906,890,000
Jul 30, 2018 2,819.00 2,821.74 2,798.11 2,802.60 2,802.60 3,261,190,000
Jul 27, 2018 2,842.35 2,843.17 2,808.34 2,818.82 2,818.82 3,434,370,000
Jul 26, 2018 2,835.49 2,845.57 2,835.26 2,837.44 2,837.44 3,667,290,000
Jul 25, 2018 2,817.73 2,848.03 2,817.73 2,846.07 2,846.07 3,584,400,000
Jul 24, 2018 2,820.68 2,829.99 2,811.12 2,820.40 2,820.40 3,430,410,000
Jul 23, 2018 2,799.17 2,808.61 2,795.14 2,806.98 2,806.98 2,928,490,000
Jul 20, 2018 2,804.55 2,809.70 2,800.01 2,801.83 2,801.83 3,243,250,000
Jul 19, 2018 2,809.37 2,812.05 2,799.77 2,804.49 2,804.49 3,278,360,000
Jul 18, 2018 2,811.35 2,816.76 2,805.89 2,815.62 2,815.62 3,111,560,000
Jul 17, 2018 2,789.34 2,814.19 2,789.24 2,809.55 2,809.55 3,064,920,000
Jul 16, 2018 2,797.36 2,801.19 2,793.39 2,798.43 2,798.43 2,819,860,000
Jul 13, 2018 2,796.93 2,804.53 2,791.69 2,801.31 2,801.31 2,619,790,000
Jul 12, 2018 2,783.14 2,799.22 2,781.53 2,798.29 2,798.29 2,834,230,000
Jul 11, 2018 2,779.82 2,785.91 2,770.77 2,774.02 2,774.02 2,986,180,000
Jul 10, 2018 2,788.56 2,795.58 2,786.24 2,793.84 2,793.84 3,080,140,000
Jul 9, 2018 2,775.62 2,784.65 2,770.73 2,784.17 2,784.17 3,070,060,000
Jul 6, 2018 2,737.68 2,764.41 2,733.52 2,759.82 2,759.82 2,590,250,000
Jul 5, 2018 2,724.19 2,737.83 2,716.02 2,736.61 2,736.61 2,980,160,000
Jul 3, 2018 2,733.27 2,736.58 2,711.16 2,713.22 2,713.22 1,911,460,000
Jul 2, 2018 2,704.95 2,727.26 2,698.95 2,726.71 2,726.71 3,095,040,000
Jun 29, 2018 2,727.13 2,743.26 2,718.03 2,718.37 2,718.37 3,586,800,000
Jun 28, 2018 2,698.69 2,724.34 2,691.99 2,716.31 2,716.31 3,461,100,000
Jun 27, 2018 2,728.45 2,746.09 2,699.38 2,699.63 2,699.63 3,803,990,000
Jun 26, 2018 2,722.12 2,732.91 2,715.60 2,723.06 2,723.06 3,568,900,000
Jun 25, 2018 2,742.94 2,742.94 2,698.67 2,717.07 2,717.07 3,663,280,000
Jun 22, 2018 2,760.79 2,764.17 2,752.68 2,754.88 2,754.88 5,468,110,000
Jun 21, 2018 2,769.28 2,769.28 2,744.39 2,749.76 2,749.76 3,336,580,000
Jun 20, 2018 2,769.73 2,774.86 2,763.91 2,767.32 2,767.32 3,332,140,000
Jun 19, 2018 2,752.01 2,765.05 2,743.19 2,762.59 2,762.59 3,671,160,000
Jun 18, 2018 2,765.79 2,774.99 2,757.12 2,773.75 2,773.75 3,316,120,000
Jun 15, 2018 2,777.78 2,782.81 2,761.73 2,779.66 2,779.66 5,451,990,000
Jun 14, 2018 2,783.21 2,789.06 2,776.52 2,782.49 2,782.49 3,540,930,000
Jun 13, 2018 2,787.94 2,791.47 2,774.65 2,775.63 2,775.63 3,820,770,000
Jun 12, 2018 2,785.60 2,789.80 2,778.78 2,786.85 2,786.85 3,435,700,000
Jun 11, 2018 2,780.18 2,790.21 2,780.17 2,782.00 2,782.00 3,262,130,000
Jun 8, 2018 2,765.84 2,779.39 2,763.59 2,779.03 2,779.03 3,138,850,000
Jun 7, 2018 2,774.84 2,779.90 2,760.16 2,770.37 2,770.37 3,742,080,000
Jun 6, 2018 2,753.25 2,772.39 2,748.46 2,772.35 2,772.35 3,662,780,000
Jun 5, 2018 2,748.46 2,752.61 2,739.51 2,748.80 2,748.80 3,523,550,000
Jun 4, 2018 2,741.67 2,749.16 2,740.54 2,746.87 2,746.87 3,410,090,000
Jun 1, 2018 2,718.70 2,736.93 2,718.70 2,734.62 2,734.62 3,694,310,000
May 31, 2018 2,720.98 2,722.50 2,700.68 2,705.27 2,705.27 4,241,100,000
May 30, 2018 2,702.43 2,729.34 2,702.43 2,724.01 2,724.01 3,566,490,000
May 29, 2018 2,705.11 2,710.67 2,676.81 2,689.86 2,689.86 3,743,310,000
May 25, 2018 2,723.60 2,727.36 2,714.99 2,721.33 2,721.33 3,015,260,000
May 24, 2018 2,730.94 2,731.97 2,707.38 2,727.76 2,727.76 3,285,750,000
May 23, 2018 2,713.98 2,733.33 2,709.54 2,733.29 2,733.29 3,333,160,000
May 22, 2018 2,738.34 2,742.24 2,721.88 2,724.44 2,724.44 3,384,140,000
May 21, 2018 2,735.39 2,739.19 2,725.70 2,733.01 2,733.01 3,053,480,000
May 18, 2018 2,717.35 2,719.50 2,709.18 2,712.97 2,712.97 3,383,270,000
May 17, 2018 2,719.71 2,731.96 2,711.36 2,720.13 2,720.13 3,478,150,000
May 16, 2018 2,712.62 2,727.76 2,712.17 2,722.46 2,722.46 3,248,480,000
May 15, 2018 2,718.59 2,718.59 2,701.91 2,711.45 2,711.45 3,291,190,000
May 14, 2018 2,738.47 2,742.10 2,725.47 2,730.13 2,730.13 2,994,360,000
May 11, 2018 2,722.70 2,732.86 2,717.45 2,727.72 2,727.72 2,874,850,000
May 10, 2018 2,705.02 2,726.11 2,704.54 2,723.07 2,723.07 3,380,640,000
May 9, 2018 2,678.12 2,701.27 2,674.14 2,697.79 2,697.79 3,913,650,000
May 8, 2018 2,670.26 2,676.34 2,655.20 2,671.92 2,671.92 3,745,100,000
May 7, 2018 2,680.34 2,683.35 2,664.70 2,672.63 2,672.63 3,266,810,000
May 4, 2018 2,621.45 2,670.93 2,615.32 2,663.42 2,663.42 3,335,260,000
May 3, 2018 2,628.08 2,637.14 2,594.62 2,629.73 2,629.73 3,867,530,000
May 2, 2018 2,654.24 2,660.87 2,631.70 2,635.67 2,635.67 4,047,020,000
May 1, 2018 2,642.96 2,655.27 2,625.41 2,654.80 2,654.80 3,562,820,000
Apr 30, 2018 2,682.51 2,682.87 2,648.04 2,648.05 2,648.05 3,749,510,000
Apr 27, 2018 2,675.47 2,677.35 2,659.01 2,669.91 2,669.91 3,234,510,000
Apr 26, 2018 2,651.65 2,676.48 2,647.16 2,666.94 2,666.94 3,690,920,000
Apr 25, 2018 2,634.92 2,645.30 2,612.67 2,639.40 2,639.40 3,563,680,000
Apr 24, 2018 2,680.80 2,683.55 2,617.32 2,634.56 2,634.56 3,716,020,000
Apr 23, 2018 2,675.40 2,682.86 2,657.99 2,670.29 2,670.29 3,030,390,000
Apr 20, 2018 2,692.56 2,693.94 2,660.61 2,670.14 2,670.14 3,428,260,000
Apr 19, 2018 2,701.16 2,702.84 2,681.90 2,693.13 2,693.13 3,375,120,000
Apr 18, 2018 2,710.11 2,717.49 2,703.63 2,708.64 2,708.64 3,412,030,000
Apr 17, 2018 2,692.74 2,713.34 2,692.05 2,706.39 2,706.39 3,286,190,000
Apr 16, 2018 2,670.10 2,686.49 2,665.16 2,677.84 2,677.84 3,020,740,000
Apr 13, 2018 2,676.90 2,680.26 2,645.05 2,656.30 2,656.30 2,988,540,000
Apr 12, 2018 2,653.83 2,674.72 2,653.83 2,663.99 2,663.99 3,045,330,000
Apr 11, 2018 2,643.89 2,661.43 2,639.25 2,642.19 2,642.19 3,054,520,000
Apr 10, 2018 2,638.41 2,665.45 2,635.78 2,656.87 2,656.87 3,579,130,000
Apr 9, 2018 2,617.18 2,653.55 2,610.79 2,613.16 2,613.16 3,076,140,000
Apr 6, 2018 2,645.82 2,656.88 2,586.27 2,604.47 2,604.47 3,312,390,000
Apr 5, 2018 2,657.36 2,672.08 2,649.58 2,662.84 2,662.84 3,230,430,000
Apr 4, 2018 2,584.04 2,649.86 2,573.61 2,644.69 2,644.69 3,369,230,000
Apr 3, 2018 2,592.17 2,619.14 2,575.49 2,614.45 2,614.45 3,395,840,000
Apr 2, 2018 2,633.45 2,638.30 2,553.80 2,581.88 2,581.88 3,635,780,000
Mar 29, 2018 2,614.41 2,659.07 2,609.72 2,640.87 2,640.87 3,572,360,000
Mar 28, 2018 2,611.30 2,632.65 2,593.06 2,605.00 2,605.00 3,875,720,000
Mar 27, 2018 2,667.57 2,674.78 2,596.12 2,612.62 2,612.62 3,761,320,000
Mar 26, 2018 2,619.35 2,661.36 2,601.81 2,658.55 2,658.55 3,538,080,000
Mar 23, 2018 2,646.71 2,657.67 2,585.89 2,588.26 2,588.26 3,829,380,000
Mar 22, 2018 2,691.36 2,695.68 2,641.59 2,643.69 2,643.69 3,765,460,000
Mar 21, 2018 2,714.99 2,739.14 2,709.79 2,711.93 2,711.93 3,434,780,000
Mar 20, 2018 2,715.05 2,724.22 2,710.05 2,716.94 2,716.94 3,272,590,000
Mar 19, 2018 2,741.38 2,741.38 2,694.59 2,712.92 2,712.92 3,327,460,000
Mar 16, 2018 2,750.57 2,761.85 2,749.97 2,752.01 2,752.01 5,429,140,000
Mar 15, 2018 2,754.27 2,763.03 2,741.47 2,747.33 2,747.33 3,543,710,000
Mar 14, 2018 2,774.06 2,777.11 2,744.38 2,749.48 2,749.48 3,394,630,000
Mar 13, 2018 2,792.31 2,801.90 2,758.68 2,765.31 2,765.31 3,324,290,000
Mar 12, 2018 2,790.54 2,796.98 2,779.26 2,783.02 2,783.02 3,216,960,000
Mar 9, 2018 2,752.91 2,786.57 2,751.54 2,786.57 2,786.57 3,376,870,000
Mar 8, 2018 2,732.75 2,740.45 2,722.65 2,738.97 2,738.97 3,206,040,000
Mar 7, 2018 2,710.18 2,730.60 2,701.74 2,726.80 2,726.80 3,406,690,000
Mar 6, 2018 2,730.18 2,732.08 2,711.26 2,728.12 2,728.12 3,389,030,000
Mar 5, 2018 2,681.06 2,728.09 2,675.75 2,720.94 2,720.94 3,733,640,000
Mar 2, 2018 2,658.89 2,696.25 2,647.32 2,691.25 2,691.25 3,891,250,000
Mar 1, 2018 2,715.22 2,730.89 2,659.65 2,677.67 2,677.67 4,514,490,000
Feb 28, 2018 2,753.78 2,761.52 2,713.54 2,713.83 2,713.83 4,244,570,000
Feb 27, 2018 2,780.45 2,789.15 2,744.22 2,744.28 2,744.28 3,752,070,000
Feb 26, 2018 2,757.37 2,780.64 2,753.78 2,779.60 2,779.60 3,436,590,000

Related Tickers

^DJI Dow Jones Industrial Average
37,775.38
+0.06%
 
^IXIC NASDAQ Composite
15,601.50
-0.52%
 
^NYA NYSE COMPOSITE (DJ)
17,388.09
-0.09%
 
^XAX NYSE AMEX COMPOSITE INDEX
4,778.20
-1.06%
 
^BUK100P Cboe UK 100
786.93
+0.24%
 
^RUT Russell 2000
1,942.96
-0.26%
 
^VIX CBOE Volatility Index
18.00
-1.15%
 
^FTSE FTSE 100
7,877.05
+0.37%
 
^GDAXI DAX PERFORMANCE-INDEX
17,837.40
+0.38%
 
^FCHI CAC 40
8,023.26
+0.52%
 
^STOXX50E ESTX 50 PR.EUR
4,936.57
+0.46%
 
^N100 Euronext 100 Index
1,500.80
+0.41%
 
^BFX BEL 20
3,826.58
+0.84%
 
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
 
^N225 Nikkei 225
36,818.81
-3.31%
 
^HSI HANG SENG INDEX
16,117.57
-1.64%
 
000001.SS SSE Composite Index
3,063.31
-0.35%
 
399001.SZ Shenzhen Index
9,250.89
-1.34%
 
^STI STI Index
3,154.29
-1.05%
 
^AXJO S&P/ASX 200
7,533.20
-1.43%
 
^AORD ALL ORDINARIES
7,782.70
-1.47%
 
^BSESN S&P BSE SENSEX
72,488.99
-0.62%
 
^JKSE IDX COMPOSITE
7,042.43
-1.73%
 
^KLSE FTSE Bursa Malaysia KLCI
1,548.63
+0.25%
 
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,737.09
-0.84%
 
^KS11 KOSPI Composite Index
2,564.67
-2.66%
 
^TWII TSEC weighted index
19,372.84
-4.57%
 
^GSPTSE S&P/TSX Composite index
21,708.44
+0.24%
 
^BVSP IBOVESPA
124,196.18
+0.02%
 
^MXX IPC MEXICO
55,739.43
+0.58%
 
^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
3,771.77
-0.08%