SNP - Free Realtime Quote • USD
S&P 500 (^GSPC)
As of 12:36 PM EDT. Market Open.
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 |
---|---|---|---|---|---|---|
May 19, 2022 | 3,899.00 | 3,945.96 | 3,876.58 | 3,900.79 | 3,900.79 | 5,113,550,000 |
May 18, 2022 | 4,051.98 | 4,051.98 | 3,911.91 | 3,923.68 | 3,923.68 | 5,103,220,000 |
May 17, 2022 | 4,052.00 | 4,090.72 | 4,033.93 | 4,088.85 | 4,088.85 | 4,841,410,000 |
May 16, 2022 | 4,013.02 | 4,046.46 | 3,983.99 | 4,008.01 | 4,008.01 | 4,415,030,000 |
May 13, 2022 | 3,963.90 | 4,038.88 | 3,963.90 | 4,023.89 | 4,023.89 | 5,183,340,000 |
May 12, 2022 | 3,903.95 | 3,964.80 | 3,858.87 | 3,930.08 | 3,930.08 | 6,286,450,000 |
May 11, 2022 | 3,990.08 | 4,049.09 | 3,928.82 | 3,935.18 | 3,935.18 | 5,816,140,000 |
May 10, 2022 | 4,035.18 | 4,068.82 | 3,958.17 | 4,001.05 | 4,001.05 | 5,885,820,000 |
May 9, 2022 | 4,081.27 | 4,081.27 | 3,975.48 | 3,991.24 | 3,991.24 | 5,954,520,000 |
May 6, 2022 | 4,128.17 | 4,157.69 | 4,067.91 | 4,123.34 | 4,123.34 | 5,116,940,000 |
May 5, 2022 | 4,270.43 | 4,270.43 | 4,106.01 | 4,146.87 | 4,146.87 | 5,077,030,000 |
May 4, 2022 | 4,181.18 | 4,307.66 | 4,148.91 | 4,300.17 | 4,300.17 | 5,136,360,000 |
May 3, 2022 | 4,159.78 | 4,200.10 | 4,147.08 | 4,175.48 | 4,175.48 | 4,582,050,000 |
May 2, 2022 | 4,130.61 | 4,169.81 | 4,062.51 | 4,155.38 | 4,155.38 | 5,163,790,000 |
Apr 29, 2022 | 4,253.75 | 4,269.68 | 4,124.28 | 4,131.93 | 4,131.93 | 5,084,030,000 |
Apr 28, 2022 | 4,222.58 | 4,308.45 | 4,188.63 | 4,287.50 | 4,287.50 | 4,854,180,000 |
Apr 27, 2022 | 4,186.52 | 4,240.71 | 4,162.90 | 4,183.96 | 4,183.96 | 4,769,680,000 |
Apr 26, 2022 | 4,278.14 | 4,278.14 | 4,175.04 | 4,175.20 | 4,175.20 | 4,689,970,000 |
Apr 25, 2022 | 4,255.34 | 4,299.02 | 4,200.82 | 4,296.12 | 4,296.12 | 5,240,040,000 |
Apr 22, 2022 | 4,385.83 | 4,385.83 | 4,267.62 | 4,271.78 | 4,271.78 | 4,651,940,000 |
Apr 21, 2022 | 4,489.17 | 4,512.94 | 4,384.47 | 4,393.66 | 4,393.66 | 4,636,890,000 |
Apr 20, 2022 | 4,472.26 | 4,488.29 | 4,448.76 | 4,459.45 | 4,459.45 | 4,290,450,000 |
Apr 19, 2022 | 4,390.63 | 4,471.03 | 4,390.63 | 4,462.21 | 4,462.21 | 4,108,120,000 |
Apr 18, 2022 | 4,385.63 | 4,410.31 | 4,370.30 | 4,391.69 | 4,391.69 | 3,910,490,000 |
Apr 14, 2022 | 4,449.12 | 4,460.46 | 4,390.77 | 4,392.59 | 4,392.59 | 4,083,090,000 |
Apr 13, 2022 | 4,394.30 | 4,453.92 | 4,392.70 | 4,446.59 | 4,446.59 | 3,828,150,000 |
Apr 12, 2022 | 4,437.59 | 4,471.00 | 4,381.34 | 4,397.45 | 4,397.45 | 4,152,090,000 |
Apr 11, 2022 | 4,462.64 | 4,464.35 | 4,408.38 | 4,412.53 | 4,412.53 | 4,266,290,000 |
Apr 8, 2022 | 4,494.15 | 4,520.41 | 4,474.60 | 4,488.28 | 4,488.28 | 4,083,200,000 |
Apr 7, 2022 | 4,474.65 | 4,521.16 | 4,450.30 | 4,500.21 | 4,500.21 | 4,821,490,000 |
Apr 6, 2022 | 4,494.17 | 4,503.94 | 4,450.04 | 4,481.15 | 4,481.15 | 4,986,830,000 |
Apr 5, 2022 | 4,572.45 | 4,593.45 | 4,514.17 | 4,525.12 | 4,525.12 | 4,800,620,000 |
Apr 4, 2022 | 4,547.97 | 4,583.50 | 4,539.21 | 4,582.64 | 4,582.64 | 4,547,350,000 |
Apr 1, 2022 | 4,540.32 | 4,548.70 | 4,507.57 | 4,545.86 | 4,545.86 | 4,562,940,000 |
Mar 31, 2022 | 4,599.02 | 4,603.07 | 4,530.41 | 4,530.41 | 4,530.41 | 4,823,020,000 |
Mar 30, 2022 | 4,624.20 | 4,627.77 | 4,581.32 | 4,602.45 | 4,602.45 | 4,385,570,000 |
Mar 29, 2022 | 4,602.86 | 4,637.30 | 4,589.66 | 4,631.60 | 4,631.60 | 5,085,910,000 |
Mar 28, 2022 | 4,541.09 | 4,575.65 | 4,517.69 | 4,575.52 | 4,575.52 | 4,312,260,000 |
Mar 25, 2022 | 4,522.91 | 4,546.03 | 4,501.07 | 4,543.06 | 4,543.06 | 4,305,020,000 |
Mar 24, 2022 | 4,469.98 | 4,520.58 | 4,465.17 | 4,520.16 | 4,520.16 | 4,131,390,000 |
Mar 23, 2022 | 4,493.10 | 4,501.07 | 4,455.81 | 4,456.24 | 4,456.24 | 4,550,670,000 |
Mar 22, 2022 | 4,469.10 | 4,522.00 | 4,469.10 | 4,511.61 | 4,511.61 | 4,754,840,000 |
Mar 21, 2022 | 4,462.40 | 4,481.75 | 4,424.30 | 4,461.18 | 4,461.18 | 4,869,820,000 |
Mar 18, 2022 | 4,407.34 | 4,465.40 | 4,390.57 | 4,463.12 | 4,463.12 | 8,278,430,000 |
Mar 17, 2022 | 4,345.11 | 4,412.67 | 4,335.65 | 4,411.67 | 4,411.67 | 4,985,090,000 |
Mar 16, 2022 | 4,288.14 | 4,358.90 | 4,251.99 | 4,357.86 | 4,357.86 | 6,309,750,000 |
Mar 15, 2022 | 4,188.82 | 4,271.05 | 4,187.90 | 4,262.45 | 4,262.45 | 5,392,470,000 |
Mar 14, 2022 | 4,202.75 | 4,247.57 | 4,161.72 | 4,173.11 | 4,173.11 | 5,574,920,000 |
Mar 11, 2022 | 4,279.50 | 4,291.01 | 4,200.49 | 4,204.31 | 4,204.31 | 4,938,640,000 |
Mar 10, 2022 | 4,252.55 | 4,268.28 | 4,209.80 | 4,259.52 | 4,259.52 | 4,980,830,000 |
Mar 9, 2022 | 4,223.10 | 4,299.40 | 4,223.10 | 4,277.88 | 4,277.88 | 5,662,670,000 |
Mar 8, 2022 | 4,202.66 | 4,276.94 | 4,157.87 | 4,170.70 | 4,170.70 | 7,243,120,000 |
Mar 7, 2022 | 4,327.01 | 4,327.01 | 4,199.85 | 4,201.09 | 4,201.09 | 6,940,470,000 |
Mar 4, 2022 | 4,342.12 | 4,342.12 | 4,284.98 | 4,328.87 | 4,328.87 | 5,797,380,000 |
Mar 3, 2022 | 4,401.31 | 4,416.78 | 4,345.56 | 4,363.49 | 4,363.49 | 5,039,890,000 |
Mar 2, 2022 | 4,322.56 | 4,401.48 | 4,322.56 | 4,386.54 | 4,386.54 | 5,337,870,000 |
Mar 1, 2022 | 4,363.14 | 4,378.45 | 4,279.54 | 4,306.26 | 4,306.26 | 5,846,230,000 |
Feb 28, 2022 | 4,354.17 | 4,388.84 | 4,315.12 | 4,373.94 | 4,373.94 | 6,071,370,000 |
Feb 25, 2022 | 4,298.38 | 4,385.34 | 4,286.83 | 4,384.65 | 4,384.65 | 5,177,060,000 |
Feb 24, 2022 | 4,155.77 | 4,294.73 | 4,114.65 | 4,288.70 | 4,288.70 | 6,752,130,000 |
Feb 23, 2022 | 4,324.93 | 4,341.51 | 4,221.51 | 4,225.50 | 4,225.50 | 4,797,430,000 |
Feb 22, 2022 | 4,332.74 | 4,362.12 | 4,267.11 | 4,304.76 | 4,304.76 | 5,121,900,000 |
Feb 18, 2022 | 4,384.57 | 4,394.60 | 4,327.22 | 4,348.87 | 4,348.87 | 4,708,060,000 |
Feb 17, 2022 | 4,456.06 | 4,456.06 | 4,373.81 | 4,380.26 | 4,380.26 | 4,539,420,000 |
Feb 16, 2022 | 4,455.75 | 4,489.55 | 4,429.68 | 4,475.01 | 4,475.01 | 4,283,640,000 |
Feb 15, 2022 | 4,429.28 | 4,472.77 | 4,429.28 | 4,471.07 | 4,471.07 | 4,430,830,000 |
Feb 14, 2022 | 4,412.61 | 4,426.22 | 4,364.84 | 4,401.67 | 4,401.67 | 4,600,390,000 |
Feb 11, 2022 | 4,506.27 | 4,526.33 | 4,401.41 | 4,418.64 | 4,418.64 | 5,251,500,000 |
Feb 10, 2022 | 4,553.24 | 4,588.92 | 4,484.31 | 4,504.08 | 4,504.08 | 5,314,860,000 |
Feb 9, 2022 | 4,547.00 | 4,590.03 | 4,547.00 | 4,587.18 | 4,587.18 | 4,524,350,000 |
Feb 8, 2022 | 4,480.02 | 4,531.32 | 4,465.40 | 4,521.54 | 4,521.54 | 4,459,620,000 |
Feb 7, 2022 | 4,505.75 | 4,521.86 | 4,471.47 | 4,483.87 | 4,483.87 | 4,228,480,000 |
Feb 4, 2022 | 4,482.79 | 4,539.66 | 4,451.50 | 4,500.53 | 4,500.53 | 4,706,290,000 |
Feb 3, 2022 | 4,535.41 | 4,542.88 | 4,470.39 | 4,477.44 | 4,477.44 | 4,401,970,000 |
Feb 2, 2022 | 4,566.39 | 4,595.31 | 4,544.32 | 4,589.38 | 4,589.38 | 4,481,580,000 |
Feb 1, 2022 | 4,519.57 | 4,550.49 | 4,483.53 | 4,546.54 | 4,546.54 | 4,816,830,000 |
Jan 31, 2022 | 4,431.79 | 4,516.89 | 4,414.02 | 4,515.55 | 4,515.55 | 5,098,610,000 |
Jan 28, 2022 | 4,336.19 | 4,432.72 | 4,292.46 | 4,431.85 | 4,431.85 | 5,031,090,000 |
Jan 27, 2022 | 4,380.58 | 4,428.74 | 4,309.50 | 4,326.51 | 4,326.51 | 5,214,200,000 |
Jan 26, 2022 | 4,408.43 | 4,453.23 | 4,304.80 | 4,349.93 | 4,349.93 | 5,570,640,000 |
Jan 25, 2022 | 4,366.64 | 4,411.01 | 4,287.11 | 4,356.45 | 4,356.45 | 5,145,050,000 |
Jan 24, 2022 | 4,356.32 | 4,417.35 | 4,222.62 | 4,410.13 | 4,410.13 | 6,928,110,000 |
Jan 21, 2022 | 4,471.38 | 4,494.52 | 4,395.34 | 4,397.94 | 4,397.94 | 5,589,100,000 |
Jan 20, 2022 | 4,547.35 | 4,602.11 | 4,477.95 | 4,482.73 | 4,482.73 | 4,640,870,000 |
Jan 19, 2022 | 4,588.03 | 4,611.55 | 4,530.20 | 4,532.76 | 4,532.76 | 4,465,740,000 |
Jan 18, 2022 | 4,632.24 | 4,632.24 | 4,568.70 | 4,577.11 | 4,577.11 | 4,748,700,000 |
Jan 14, 2022 | 4,637.99 | 4,665.13 | 4,614.75 | 4,662.85 | 4,662.85 | 4,338,490,000 |
Jan 13, 2022 | 4,733.56 | 4,744.13 | 4,650.29 | 4,659.03 | 4,659.03 | 4,251,730,000 |
Jan 12, 2022 | 4,728.59 | 4,748.83 | 4,706.71 | 4,726.35 | 4,726.35 | 4,048,220,000 |
Jan 11, 2022 | 4,669.14 | 4,714.13 | 4,638.27 | 4,713.07 | 4,713.07 | 4,101,590,000 |
Jan 10, 2022 | 4,655.34 | 4,673.02 | 4,582.24 | 4,670.29 | 4,670.29 | 4,511,810,000 |
Jan 7, 2022 | 4,697.66 | 4,707.95 | 4,662.74 | 4,677.03 | 4,677.03 | 4,181,510,000 |
Jan 6, 2022 | 4,693.39 | 4,725.01 | 4,671.26 | 4,696.05 | 4,696.05 | 4,295,280,000 |
Jan 5, 2022 | 4,787.99 | 4,797.70 | 4,699.44 | 4,700.58 | 4,700.58 | 4,887,960,000 |
Jan 4, 2022 | 4,804.51 | 4,818.62 | 4,774.27 | 4,793.54 | 4,793.54 | 4,683,170,000 |
Jan 3, 2022 | 4,778.14 | 4,796.64 | 4,758.17 | 4,796.56 | 4,796.56 | 3,831,020,000 |
Dec 31, 2021 | 4,775.21 | 4,786.83 | 4,765.75 | 4,766.18 | 4,766.18 | 2,677,820,000 |
Dec 30, 2021 | 4,794.23 | 4,808.93 | 4,775.33 | 4,778.73 | 4,778.73 | 3,124,950,000 |
Dec 29, 2021 | 4,788.64 | 4,804.06 | 4,778.08 | 4,793.06 | 4,793.06 | 2,963,310,000 |
Dec 28, 2021 | 4,795.49 | 4,807.02 | 4,780.04 | 4,786.35 | 4,786.35 | 2,707,920,000 |
Dec 27, 2021 | 4,733.99 | 4,791.49 | 4,733.99 | 4,791.19 | 4,791.19 | 2,770,290,000 |
Dec 23, 2021 | 4,703.96 | 4,740.74 | 4,703.96 | 4,725.79 | 4,725.79 | 2,913,040,000 |
Dec 22, 2021 | 4,650.36 | 4,697.67 | 4,645.53 | 4,696.56 | 4,696.56 | 3,319,610,000 |
Dec 21, 2021 | 4,594.96 | 4,651.14 | 4,583.16 | 4,649.23 | 4,649.23 | 4,072,430,000 |
Dec 20, 2021 | 4,587.90 | 4,587.90 | 4,531.10 | 4,568.02 | 4,568.02 | 4,635,700,000 |
Dec 17, 2021 | 4,652.50 | 4,666.70 | 4,600.22 | 4,620.64 | 4,620.64 | 7,987,090,000 |
Dec 16, 2021 | 4,719.13 | 4,731.99 | 4,651.89 | 4,668.67 | 4,668.67 | 4,829,500,000 |
Dec 15, 2021 | 4,636.46 | 4,712.60 | 4,611.22 | 4,709.85 | 4,709.85 | 4,910,130,000 |
Dec 14, 2021 | 4,642.99 | 4,660.47 | 4,606.52 | 4,634.09 | 4,634.09 | 4,485,430,000 |
Dec 13, 2021 | 4,710.30 | 4,710.30 | 4,667.60 | 4,668.97 | 4,668.97 | 4,397,230,000 |
Dec 10, 2021 | 4,687.64 | 4,713.57 | 4,670.24 | 4,712.02 | 4,712.02 | 3,870,110,000 |
Dec 9, 2021 | 4,691.00 | 4,695.26 | 4,665.98 | 4,667.45 | 4,667.45 | 3,903,840,000 |
Dec 8, 2021 | 4,690.86 | 4,705.06 | 4,674.52 | 4,701.21 | 4,701.21 | 4,234,600,000 |
Dec 7, 2021 | 4,631.97 | 4,694.04 | 4,631.97 | 4,686.75 | 4,686.75 | 4,492,400,000 |
Dec 6, 2021 | 4,548.37 | 4,612.60 | 4,540.51 | 4,591.67 | 4,591.67 | 4,770,800,000 |
Dec 3, 2021 | 4,589.49 | 4,608.03 | 4,495.12 | 4,538.43 | 4,538.43 | 5,240,070,000 |
Dec 2, 2021 | 4,504.73 | 4,595.46 | 4,504.73 | 4,577.10 | 4,577.10 | 5,077,180,000 |
Dec 1, 2021 | 4,602.82 | 4,652.94 | 4,510.27 | 4,513.04 | 4,513.04 | 5,366,730,000 |
Nov 30, 2021 | 4,640.25 | 4,646.02 | 4,560.00 | 4,567.00 | 4,567.00 | 6,625,990,000 |
Nov 29, 2021 | 4,628.75 | 4,672.95 | 4,625.26 | 4,655.27 | 4,655.27 | 4,336,410,000 |
Nov 26, 2021 | 4,664.63 | 4,664.63 | 4,585.43 | 4,594.62 | 4,594.62 | 3,517,700,000 |
Nov 24, 2021 | 4,675.78 | 4,702.87 | 4,659.89 | 4,701.46 | 4,701.46 | 3,418,430,000 |
Nov 23, 2021 | 4,678.48 | 4,699.39 | 4,652.66 | 4,690.70 | 4,690.70 | 4,277,590,000 |
Nov 22, 2021 | 4,712.00 | 4,743.83 | 4,682.17 | 4,682.94 | 4,682.94 | 4,441,100,000 |
Nov 19, 2021 | 4,708.44 | 4,717.75 | 4,694.22 | 4,697.96 | 4,697.96 | 4,253,180,000 |
Nov 18, 2021 | 4,700.72 | 4,708.80 | 4,672.78 | 4,704.54 | 4,704.54 | 4,226,410,000 |
Nov 17, 2021 | 4,701.50 | 4,701.50 | 4,684.41 | 4,688.67 | 4,688.67 | 3,969,070,000 |
Nov 16, 2021 | 4,679.42 | 4,714.95 | 4,679.42 | 4,700.90 | 4,700.90 | 3,972,640,000 |
Nov 15, 2021 | 4,689.30 | 4,697.42 | 4,672.86 | 4,682.80 | 4,682.80 | 3,488,410,000 |
Nov 12, 2021 | 4,655.24 | 4,688.47 | 4,650.77 | 4,682.85 | 4,682.85 | 3,728,600,000 |
Nov 11, 2021 | 4,659.39 | 4,664.55 | 4,648.31 | 4,649.27 | 4,649.27 | 3,926,870,000 |
Nov 10, 2021 | 4,670.26 | 4,684.85 | 4,630.86 | 4,646.71 | 4,646.71 | 4,503,720,000 |
Nov 9, 2021 | 4,707.25 | 4,708.53 | 4,670.87 | 4,685.25 | 4,685.25 | 4,117,080,000 |
Nov 8, 2021 | 4,701.48 | 4,714.92 | 4,694.39 | 4,701.70 | 4,701.70 | 4,269,710,000 |
Nov 5, 2021 | 4,699.26 | 4,718.50 | 4,681.32 | 4,697.53 | 4,697.53 | 4,467,180,000 |
Nov 4, 2021 | 4,662.93 | 4,683.00 | 4,662.59 | 4,680.06 | 4,680.06 | 4,462,300,000 |
Nov 3, 2021 | 4,630.65 | 4,663.46 | 4,621.19 | 4,660.57 | 4,660.57 | 4,319,660,000 |
Nov 2, 2021 | 4,613.34 | 4,635.15 | 4,613.34 | 4,630.65 | 4,630.65 | 3,975,250,000 |
Nov 1, 2021 | 4,610.62 | 4,620.34 | 4,595.06 | 4,613.67 | 4,613.67 | 3,971,540,000 |
Oct 29, 2021 | 4,572.87 | 4,608.08 | 4,567.59 | 4,605.38 | 4,605.38 | 4,510,200,000 |
Oct 28, 2021 | 4,562.84 | 4,597.55 | 4,562.84 | 4,596.42 | 4,596.42 | 4,132,950,000 |
Oct 27, 2021 | 4,580.22 | 4,584.57 | 4,551.66 | 4,551.68 | 4,551.68 | 4,226,050,000 |
Oct 26, 2021 | 4,578.69 | 4,598.53 | 4,569.17 | 4,574.79 | 4,574.79 | 3,879,740,000 |
Oct 25, 2021 | 4,553.69 | 4,572.62 | 4,537.36 | 4,566.48 | 4,566.48 | 3,899,400,000 |
Oct 22, 2021 | 4,546.12 | 4,559.67 | 4,524.00 | 4,544.90 | 4,544.90 | 3,758,220,000 |
Oct 21, 2021 | 4,532.24 | 4,551.44 | 4,526.89 | 4,549.78 | 4,549.78 | 3,822,330,000 |
Oct 20, 2021 | 4,524.42 | 4,540.87 | 4,524.40 | 4,536.19 | 4,536.19 | 3,670,760,000 |
Oct 19, 2021 | 4,497.34 | 4,520.40 | 4,496.41 | 4,519.63 | 4,519.63 | 3,459,130,000 |
Oct 18, 2021 | 4,463.72 | 4,488.75 | 4,447.47 | 4,486.46 | 4,486.46 | 3,662,010,000 |
Oct 15, 2021 | 4,447.69 | 4,475.82 | 4,447.69 | 4,471.37 | 4,471.37 | 3,819,380,000 |
Oct 14, 2021 | 4,386.75 | 4,439.73 | 4,386.75 | 4,438.26 | 4,438.26 | 3,598,280,000 |
Oct 13, 2021 | 4,358.01 | 4,372.87 | 4,329.92 | 4,363.80 | 4,363.80 | 3,620,070,000 |
Oct 12, 2021 | 4,368.31 | 4,374.89 | 4,342.09 | 4,350.65 | 4,350.65 | 3,558,450,000 |
Oct 11, 2021 | 4,385.44 | 4,415.88 | 4,360.59 | 4,361.19 | 4,361.19 | 3,281,970,000 |
Oct 8, 2021 | 4,406.51 | 4,412.02 | 4,386.22 | 4,391.34 | 4,391.34 | 3,280,160,000 |
Oct 7, 2021 | 4,383.73 | 4,429.97 | 4,383.73 | 4,399.76 | 4,399.76 | 3,843,740,000 |
Oct 6, 2021 | 4,319.57 | 4,365.57 | 4,290.49 | 4,363.55 | 4,363.55 | 4,009,630,000 |
Oct 5, 2021 | 4,309.87 | 4,369.23 | 4,309.87 | 4,345.72 | 4,345.72 | 3,902,890,000 |
Oct 4, 2021 | 4,348.84 | 4,355.51 | 4,278.94 | 4,300.46 | 4,300.46 | 4,307,870,000 |
Oct 1, 2021 | 4,317.16 | 4,375.19 | 4,288.52 | 4,357.04 | 4,357.04 | 4,010,370,000 |
Sep 30, 2021 | 4,370.67 | 4,382.55 | 4,306.24 | 4,307.54 | 4,307.54 | 4,448,140,000 |
Sep 29, 2021 | 4,362.41 | 4,385.57 | 4,355.08 | 4,359.46 | 4,359.46 | 3,712,660,000 |
Sep 28, 2021 | 4,419.54 | 4,419.54 | 4,346.33 | 4,352.63 | 4,352.63 | 4,416,550,000 |
Sep 27, 2021 | 4,442.12 | 4,457.30 | 4,436.19 | 4,443.11 | 4,443.11 | 4,058,650,000 |
Sep 24, 2021 | 4,438.04 | 4,463.12 | 4,430.27 | 4,455.48 | 4,455.48 | 3,384,290,000 |
Sep 23, 2021 | 4,406.75 | 4,465.40 | 4,406.75 | 4,448.98 | 4,448.98 | 3,916,350,000 |
Sep 22, 2021 | 4,367.43 | 4,416.75 | 4,367.43 | 4,395.64 | 4,395.64 | 3,939,170,000 |
Sep 21, 2021 | 4,374.45 | 4,394.87 | 4,347.96 | 4,354.19 | 4,354.19 | 3,920,920,000 |
Sep 20, 2021 | 4,402.95 | 4,402.95 | 4,305.91 | 4,357.73 | 4,357.73 | 4,898,070,000 |
Sep 17, 2021 | 4,469.74 | 4,471.52 | 4,427.76 | 4,432.99 | 4,432.99 | 7,289,530,000 |
Sep 16, 2021 | 4,477.09 | 4,485.87 | 4,443.80 | 4,473.75 | 4,473.75 | 3,984,560,000 |
Sep 15, 2021 | 4,447.49 | 4,486.87 | 4,438.37 | 4,480.70 | 4,480.70 | 4,032,020,000 |
Sep 14, 2021 | 4,479.33 | 4,485.68 | 4,435.46 | 4,443.05 | 4,443.05 | 3,670,460,000 |
Sep 13, 2021 | 4,474.81 | 4,492.99 | 4,445.70 | 4,468.73 | 4,468.73 | 3,914,220,000 |
Sep 10, 2021 | 4,506.92 | 4,520.47 | 4,457.66 | 4,458.58 | 4,458.58 | 3,623,180,000 |
Sep 9, 2021 | 4,513.02 | 4,529.90 | 4,492.07 | 4,493.28 | 4,493.28 | 3,735,390,000 |
Sep 8, 2021 | 4,518.09 | 4,521.79 | 4,493.95 | 4,514.07 | 4,514.07 | 3,750,880,000 |
Sep 7, 2021 | 4,535.38 | 4,535.38 | 4,513.00 | 4,520.03 | 4,520.03 | 3,822,960,000 |
Sep 3, 2021 | 4,532.42 | 4,541.45 | 4,521.30 | 4,535.43 | 4,535.43 | 3,217,530,000 |
Sep 2, 2021 | 4,534.48 | 4,545.85 | 4,524.66 | 4,536.95 | 4,536.95 | 3,735,990,000 |
Sep 1, 2021 | 4,528.80 | 4,537.11 | 4,522.02 | 4,524.09 | 4,524.09 | 4,057,340,000 |
Aug 31, 2021 | 4,529.75 | 4,531.39 | 4,515.80 | 4,522.68 | 4,522.68 | 4,290,710,000 |
Aug 30, 2021 | 4,513.76 | 4,537.36 | 4,513.76 | 4,528.79 | 4,528.79 | 3,168,660,000 |
Aug 27, 2021 | 4,474.10 | 4,513.33 | 4,474.10 | 4,509.37 | 4,509.37 | 3,331,200,000 |
Aug 26, 2021 | 4,493.75 | 4,495.90 | 4,468.99 | 4,470.00 | 4,470.00 | 3,263,980,000 |
Aug 25, 2021 | 4,490.45 | 4,501.71 | 4,485.66 | 4,496.19 | 4,496.19 | 3,444,700,000 |
Aug 24, 2021 | 4,484.40 | 4,492.81 | 4,482.28 | 4,486.23 | 4,486.23 | 3,979,220,000 |
Aug 23, 2021 | 4,450.29 | 4,489.88 | 4,450.29 | 4,479.53 | 4,479.53 | 3,576,530,000 |
Aug 20, 2021 | 4,410.56 | 4,444.35 | 4,406.80 | 4,441.67 | 4,441.67 | 3,652,610,000 |
Aug 19, 2021 | 4,382.44 | 4,418.61 | 4,367.73 | 4,405.80 | 4,405.80 | 4,398,410,000 |
Aug 18, 2021 | 4,440.94 | 4,454.32 | 4,397.59 | 4,400.27 | 4,400.27 | 3,755,590,000 |
Aug 17, 2021 | 4,462.12 | 4,462.12 | 4,417.83 | 4,448.08 | 4,448.08 | 3,836,960,000 |
Aug 16, 2021 | 4,461.65 | 4,480.26 | 4,437.66 | 4,479.71 | 4,479.71 | 3,370,640,000 |
Aug 13, 2021 | 4,464.84 | 4,468.37 | 4,460.82 | 4,468.00 | 4,468.00 | 3,016,470,000 |
Aug 12, 2021 | 4,446.08 | 4,461.77 | 4,435.96 | 4,460.83 | 4,460.83 | 3,375,310,000 |
Aug 11, 2021 | 4,442.18 | 4,449.44 | 4,436.42 | 4,442.41 | 4,442.41 | 3,532,560,000 |
Aug 10, 2021 | 4,435.79 | 4,445.21 | 4,430.03 | 4,436.75 | 4,436.75 | 3,886,610,000 |
Aug 9, 2021 | 4,437.77 | 4,439.39 | 4,424.74 | 4,432.35 | 4,432.35 | 3,449,280,000 |
Aug 6, 2021 | 4,429.07 | 4,440.82 | 4,429.07 | 4,436.52 | 4,436.52 | 3,451,870,000 |
Aug 5, 2021 | 4,408.86 | 4,429.76 | 4,408.86 | 4,429.10 | 4,429.10 | 3,769,410,000 |
Aug 4, 2021 | 4,415.95 | 4,416.17 | 4,400.23 | 4,402.66 | 4,402.66 | 4,260,760,000 |
Aug 3, 2021 | 4,392.74 | 4,423.79 | 4,373.00 | 4,423.15 | 4,423.15 | 3,965,190,000 |
Aug 2, 2021 | 4,406.86 | 4,422.18 | 4,384.81 | 4,387.16 | 4,387.16 | 3,724,090,000 |
Jul 30, 2021 | 4,395.12 | 4,412.25 | 4,389.65 | 4,395.26 | 4,395.26 | 3,956,740,000 |
Jul 29, 2021 | 4,403.59 | 4,429.97 | 4,403.59 | 4,419.15 | 4,419.15 | 4,044,600,000 |
Jul 28, 2021 | 4,402.95 | 4,415.47 | 4,387.01 | 4,400.64 | 4,400.64 | 4,215,290,000 |
Jul 27, 2021 | 4,416.38 | 4,416.38 | 4,372.51 | 4,401.46 | 4,401.46 | 4,241,950,000 |
Jul 26, 2021 | 4,409.58 | 4,422.73 | 4,405.45 | 4,422.30 | 4,422.30 | 4,275,630,000 |
Jul 23, 2021 | 4,381.20 | 4,415.18 | 4,381.20 | 4,411.79 | 4,411.79 | 4,540,070,000 |
Jul 22, 2021 | 4,361.27 | 4,369.87 | 4,350.06 | 4,367.48 | 4,367.48 | 3,358,300,000 |
Jul 21, 2021 | 4,331.13 | 4,359.70 | 4,331.13 | 4,358.69 | 4,358.69 | 3,810,280,000 |
Jul 20, 2021 | 4,265.11 | 4,336.84 | 4,262.05 | 4,323.06 | 4,323.06 | 4,438,270,000 |
Jul 19, 2021 | 4,296.40 | 4,296.40 | 4,233.13 | 4,258.49 | 4,258.49 | 5,157,660,000 |
Jul 16, 2021 | 4,367.43 | 4,375.09 | 4,322.53 | 4,327.16 | 4,327.16 | 3,985,700,000 |
Jul 15, 2021 | 4,369.02 | 4,369.02 | 4,340.70 | 4,360.03 | 4,360.03 | 3,905,230,000 |
Jul 14, 2021 | 4,380.11 | 4,393.68 | 4,362.36 | 4,374.30 | 4,374.30 | 4,006,370,000 |
Jul 13, 2021 | 4,381.07 | 4,392.37 | 4,366.92 | 4,369.21 | 4,369.21 | 3,695,430,000 |
Jul 12, 2021 | 4,372.41 | 4,386.68 | 4,364.03 | 4,384.63 | 4,384.63 | 3,384,460,000 |
Jul 9, 2021 | 4,329.38 | 4,371.60 | 4,329.38 | 4,369.55 | 4,369.55 | 3,531,120,000 |
Jul 8, 2021 | 4,321.07 | 4,330.88 | 4,289.37 | 4,320.82 | 4,320.82 | 4,347,500,000 |
Jul 7, 2021 | 4,351.01 | 4,361.88 | 4,329.79 | 4,358.13 | 4,358.13 | 4,037,380,000 |
Jul 6, 2021 | 4,356.46 | 4,356.46 | 4,314.37 | 4,343.54 | 4,343.54 | 4,309,570,000 |
Jul 2, 2021 | 4,326.60 | 4,355.43 | 4,326.60 | 4,352.34 | 4,352.34 | 3,225,840,000 |
Jul 1, 2021 | 4,300.73 | 4,320.66 | 4,300.73 | 4,319.94 | 4,319.94 | 3,788,230,000 |
Jun 30, 2021 | 4,290.65 | 4,302.43 | 4,287.96 | 4,297.50 | 4,297.50 | 4,266,040,000 |
Jun 29, 2021 | 4,293.21 | 4,300.52 | 4,287.04 | 4,291.80 | 4,291.80 | 3,707,150,000 |
Jun 28, 2021 | 4,284.90 | 4,292.14 | 4,274.67 | 4,290.61 | 4,290.61 | 4,147,890,000 |
Jun 25, 2021 | 4,274.45 | 4,286.12 | 4,271.16 | 4,280.70 | 4,280.70 | 7,341,450,000 |
Jun 24, 2021 | 4,256.97 | 4,271.28 | 4,256.97 | 4,266.49 | 4,266.49 | 3,816,660,000 |
Jun 23, 2021 | 4,249.27 | 4,256.60 | 4,241.43 | 4,241.84 | 4,241.84 | 3,730,350,000 |
Jun 22, 2021 | 4,224.61 | 4,255.84 | 4,217.27 | 4,246.44 | 4,246.44 | 3,828,390,000 |
Jun 21, 2021 | 4,173.40 | 4,226.24 | 4,173.40 | 4,224.79 | 4,224.79 | 4,128,950,000 |
Jun 18, 2021 | 4,204.78 | 4,204.78 | 4,164.40 | 4,166.45 | 4,166.45 | 6,817,010,000 |
Jun 17, 2021 | 4,220.37 | 4,232.29 | 4,196.05 | 4,221.86 | 4,221.86 | 5,312,680,000 |
Jun 16, 2021 | 4,248.87 | 4,251.89 | 4,202.45 | 4,223.70 | 4,223.70 | 4,538,350,000 |
Jun 15, 2021 | 4,255.28 | 4,257.16 | 4,238.35 | 4,246.59 | 4,246.59 | 4,048,940,000 |
Jun 14, 2021 | 4,248.31 | 4,255.59 | 4,234.07 | 4,255.15 | 4,255.15 | 4,151,200,000 |
Jun 11, 2021 | 4,242.90 | 4,248.38 | 4,232.25 | 4,247.44 | 4,247.44 | 3,815,010,000 |
Jun 10, 2021 | 4,228.56 | 4,249.74 | 4,220.34 | 4,239.18 | 4,239.18 | 4,408,210,000 |
Jun 9, 2021 | 4,232.99 | 4,237.09 | 4,218.74 | 4,219.55 | 4,219.55 | 4,713,260,000 |
Jun 8, 2021 | 4,233.81 | 4,236.74 | 4,208.41 | 4,227.26 | 4,227.26 | 4,659,620,000 |
Jun 7, 2021 | 4,229.34 | 4,232.34 | 4,215.66 | 4,226.52 | 4,226.52 | 4,476,920,000 |
Jun 4, 2021 | 4,206.05 | 4,233.45 | 4,206.05 | 4,229.89 | 4,229.89 | 4,139,790,000 |
Jun 3, 2021 | 4,191.43 | 4,204.39 | 4,167.93 | 4,192.85 | 4,192.85 | 5,587,970,000 |
Jun 2, 2021 | 4,206.82 | 4,217.37 | 4,198.27 | 4,208.12 | 4,208.12 | 5,833,670,000 |
Jun 1, 2021 | 4,216.52 | 4,234.12 | 4,197.59 | 4,202.04 | 4,202.04 | 5,074,670,000 |
May 28, 2021 | 4,210.77 | 4,218.36 | 4,203.57 | 4,204.11 | 4,204.11 | 4,649,250,000 |
May 27, 2021 | 4,201.94 | 4,213.38 | 4,197.78 | 4,200.88 | 4,200.88 | 6,406,310,000 |
May 26, 2021 | 4,191.59 | 4,202.61 | 4,184.11 | 4,195.99 | 4,195.99 | 4,420,890,000 |
May 25, 2021 | 4,205.94 | 4,213.42 | 4,182.52 | 4,188.13 | 4,188.13 | 4,182,250,000 |
May 24, 2021 | 4,170.16 | 4,209.52 | 4,170.16 | 4,197.05 | 4,197.05 | 3,684,800,000 |
May 21, 2021 | 4,168.61 | 4,188.72 | 4,151.72 | 4,155.86 | 4,155.86 | 3,995,250,000 |
May 20, 2021 | 4,121.97 | 4,172.80 | 4,121.97 | 4,159.12 | 4,159.12 | 3,978,880,000 |
May 19, 2021 | 4,098.45 | 4,116.93 | 4,061.41 | 4,115.68 | 4,115.68 | 4,247,450,000 |
May 18, 2021 | 4,165.94 | 4,169.15 | 4,125.99 | 4,127.83 | 4,127.83 | 4,398,150,000 |
May 17, 2021 | 4,169.92 | 4,171.92 | 4,142.69 | 4,163.29 | 4,163.29 | 4,125,050,000 |
May 14, 2021 | 4,129.58 | 4,183.13 | 4,129.58 | 4,173.85 | 4,173.85 | 4,008,880,000 |
May 13, 2021 | 4,074.99 | 4,131.58 | 4,074.99 | 4,112.50 | 4,112.50 | 4,779,540,000 |
May 12, 2021 | 4,130.55 | 4,134.73 | 4,056.88 | 4,063.04 | 4,063.04 | 4,733,070,000 |
May 11, 2021 | 4,150.34 | 4,162.04 | 4,111.53 | 4,152.10 | 4,152.10 | 4,870,710,000 |
May 10, 2021 | 4,228.29 | 4,236.39 | 4,188.13 | 4,188.43 | 4,188.43 | 4,560,700,000 |
May 7, 2021 | 4,210.34 | 4,238.04 | 4,201.64 | 4,232.60 | 4,232.60 | 4,016,080,000 |
May 6, 2021 | 4,169.14 | 4,202.70 | 4,147.33 | 4,201.62 | 4,201.62 | 4,511,000,000 |
May 5, 2021 | 4,177.06 | 4,187.72 | 4,160.94 | 4,167.59 | 4,167.59 | 4,230,920,000 |
May 4, 2021 | 4,179.04 | 4,179.04 | 4,128.59 | 4,164.66 | 4,164.66 | 4,452,460,000 |
May 3, 2021 | 4,191.98 | 4,209.39 | 4,188.03 | 4,192.66 | 4,192.66 | 4,070,220,000 |
Related Tickers
^DJI Dow Jones Industrial Average
38,270.12
+0.48%
^IXIC NASDAQ Composite
15,935.95
+2.08%
^NYA NYSE COMPOSITE (DJ)
17,771.44
+0.22%
^XAX NYSE AMEX COMPOSITE INDEX
4,929.76
+0.15%
^BUK100P Cboe UK 100
813.49
+0.87%
^RUT Russell 2000
2,000.06
+0.96%
^VIX CBOE Volatility Index
15.25
-0.78%
^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
21,984.39
+0.45%
^BVSP IBOVESPA
126,485.29
+1.48%
^MXX IPC MEXICO
57,502.75
+0.73%
^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%