SNP - Delayed Quote • USD
S&P 500 (^GSPC)
At close: April 25 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 |
|---|---|---|---|---|---|---|
| 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 |
Related Tickers
^DJI Dow Jones Industrial Average
38,085.80
-0.98%
^IXIC NASDAQ Composite
15,611.76
-0.64%
^NYA NYSE COMPOSITE (DJ)
17,731.56
-0.15%
^XAX NYSE AMEX COMPOSITE INDEX
4,922.25
+0.53%
^BUK100P Cboe UK 100
806.44
+0.46%
^RUT Russell 2000
1,981.12
-0.72%
^VIX CBOE Volatility Index
15.37
-3.76%
^FTSE FTSE 100
8,078.86
+0.48%
^GDAXI DAX PERFORMANCE-INDEX
17,917.28
-0.95%
^FCHI CAC 40
8,016.65
-0.93%
^STOXX50E ESTX 50 PR.EUR
4,939.01
-1.02%
^N100 Euronext 100 Index
1,504.93
-0.72%
^BFX BEL 20
3,857.94
-0.67%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
38,069.95
+1.17%
^HSI HANG SENG INDEX
17,580.53
+1.71%
000001.SS SSE Composite Index
3,076.92
+0.79%
399001.SZ Shenzhen Index
9,404.83
+1.51%
^STI STI Index
3,278.83
-0.27%
^AXJO S&P/ASX 200
7,588.60
-1.23%
^AORD ALL ORDINARIES
7,850.20
-1.10%
^BSESN S&P BSE SENSEX
74,509.31
+0.23%
^JKSE IDX COMPOSITE
7,109.99
-0.63%
^KLSE FTSE Bursa Malaysia KLCI
1,572.78
+0.22%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,831.96
-0.96%
^KS11 KOSPI Composite Index
2,661.00
+1.23%
^TWII TSEC weighted index
20,171.95
+1.58%
^GSPTSE S&P/TSX Composite index
21,885.38
+0.05%
^BVSP IBOVESPA
124,645.58
-0.08%
^MXX IPC MEXICO
57,085.84
+1.10%
^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
3,859.70
+0.72%