SNP - Delayed Quote • USD
S&P 500 (^GSPC)
At close: April 24 at 5:07 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 |
|---|---|---|---|---|---|---|
| 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 |
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
807.91
+0.64%
^RUT Russell 2000
1,995.43
-0.36%
^VIX CBOE Volatility Index
16.31
+2.13%
^FTSE FTSE 100
8,090.86
+0.63%
^GDAXI DAX PERFORMANCE-INDEX
17,949.36
-0.77%
^FCHI CAC 40
8,009.80
-1.01%
^STOXX50E ESTX 50 PR.EUR
4,947.06
-0.86%
^N100 Euronext 100 Index
1,508.27
-0.49%
^BFX BEL 20
3,872.64
-0.29%
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
3,876.12
+1.15%