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 |
|---|---|---|---|---|---|---|
| Jan 20, 2023 | 3,909.04 | 3,972.96 | 3,897.86 | 3,972.61 | 3,972.61 | 4,013,360,000 |
| Jan 19, 2023 | 3,911.84 | 3,922.94 | 3,885.54 | 3,898.85 | 3,898.85 | 3,991,500,000 |
| Jan 18, 2023 | 4,002.25 | 4,014.16 | 3,926.59 | 3,928.86 | 3,928.86 | 4,298,710,000 |
| Jan 17, 2023 | 3,999.28 | 4,015.39 | 3,984.57 | 3,990.97 | 3,990.97 | 4,235,560,000 |
| Jan 13, 2023 | 3,960.60 | 4,003.95 | 3,947.67 | 3,999.09 | 3,999.09 | 3,939,700,000 |
| Jan 12, 2023 | 3,977.57 | 3,997.76 | 3,937.56 | 3,983.17 | 3,983.17 | 4,440,260,000 |
| Jan 11, 2023 | 3,932.35 | 3,970.07 | 3,928.54 | 3,969.61 | 3,969.61 | 4,303,360,000 |
| Jan 10, 2023 | 3,888.57 | 3,919.83 | 3,877.29 | 3,919.25 | 3,919.25 | 3,851,030,000 |
| Jan 9, 2023 | 3,910.82 | 3,950.57 | 3,890.42 | 3,892.09 | 3,892.09 | 4,311,770,000 |
| Jan 6, 2023 | 3,823.37 | 3,906.19 | 3,809.56 | 3,895.08 | 3,895.08 | 3,923,560,000 |
| Jan 5, 2023 | 3,839.74 | 3,839.74 | 3,802.42 | 3,808.10 | 3,808.10 | 3,893,450,000 |
| Jan 4, 2023 | 3,840.36 | 3,873.16 | 3,815.77 | 3,852.97 | 3,852.97 | 4,414,080,000 |
| Jan 3, 2023 | 3,853.29 | 3,878.46 | 3,794.33 | 3,824.14 | 3,824.14 | 3,959,140,000 |
| Dec 30, 2022 | 3,829.06 | 3,839.85 | 3,800.34 | 3,839.50 | 3,839.50 | 2,979,870,000 |
| Dec 29, 2022 | 3,805.45 | 3,858.19 | 3,805.45 | 3,849.28 | 3,849.28 | 3,003,680,000 |
| Dec 28, 2022 | 3,829.56 | 3,848.32 | 3,780.78 | 3,783.22 | 3,783.22 | 3,083,520,000 |
| Dec 27, 2022 | 3,843.34 | 3,846.65 | 3,813.22 | 3,829.25 | 3,829.25 | 3,030,300,000 |
| Dec 23, 2022 | 3,815.11 | 3,845.80 | 3,797.01 | 3,844.82 | 3,844.82 | 2,819,280,000 |
| Dec 22, 2022 | 3,853.26 | 3,853.26 | 3,764.49 | 3,822.39 | 3,822.39 | 3,956,950,000 |
| Dec 21, 2022 | 3,839.49 | 3,889.82 | 3,839.49 | 3,878.44 | 3,878.44 | 3,775,200,000 |
| Dec 20, 2022 | 3,810.47 | 3,838.24 | 3,795.62 | 3,821.62 | 3,821.62 | 3,985,370,000 |
| Dec 19, 2022 | 3,853.79 | 3,854.86 | 3,800.04 | 3,817.66 | 3,817.66 | 3,969,610,000 |
| Dec 16, 2022 | 3,890.91 | 3,890.91 | 3,827.91 | 3,852.36 | 3,852.36 | 7,493,660,000 |
| Dec 15, 2022 | 3,958.37 | 3,958.37 | 3,879.45 | 3,895.75 | 3,895.75 | 4,493,900,000 |
| Dec 14, 2022 | 4,015.54 | 4,053.76 | 3,965.65 | 3,995.32 | 3,995.32 | 4,472,340,000 |
| Dec 13, 2022 | 4,069.38 | 4,100.96 | 3,993.03 | 4,019.65 | 4,019.65 | 5,079,360,000 |
| Dec 12, 2022 | 3,939.29 | 3,990.71 | 3,935.30 | 3,990.56 | 3,990.56 | 3,904,130,000 |
| Dec 9, 2022 | 3,954.17 | 3,977.02 | 3,933.04 | 3,934.38 | 3,934.38 | 3,888,260,000 |
| Dec 8, 2022 | 3,947.79 | 3,974.19 | 3,935.83 | 3,963.51 | 3,963.51 | 4,006,900,000 |
| Dec 7, 2022 | 3,933.28 | 3,957.57 | 3,922.68 | 3,933.92 | 3,933.92 | 4,118,050,000 |
| Dec 6, 2022 | 3,996.63 | 4,001.51 | 3,918.39 | 3,941.26 | 3,941.26 | 4,368,380,000 |
| Dec 5, 2022 | 4,052.02 | 4,052.45 | 3,984.49 | 3,998.84 | 3,998.84 | 4,280,820,000 |
| Dec 2, 2022 | 4,040.17 | 4,080.48 | 4,026.63 | 4,071.70 | 4,071.70 | 4,012,620,000 |
| Dec 1, 2022 | 4,087.14 | 4,100.51 | 4,050.87 | 4,076.57 | 4,076.57 | 4,527,130,000 |
| Nov 30, 2022 | 3,957.18 | 4,080.11 | 3,938.58 | 4,080.11 | 4,080.11 | 6,579,360,000 |
| Nov 29, 2022 | 3,964.19 | 3,976.77 | 3,937.65 | 3,957.63 | 3,957.63 | 3,546,040,000 |
| Nov 28, 2022 | 4,005.36 | 4,012.27 | 3,955.77 | 3,963.94 | 3,963.94 | 3,615,430,000 |
| Nov 25, 2022 | 4,023.34 | 4,034.02 | 4,020.76 | 4,026.12 | 4,026.12 | 1,706,460,000 |
| Nov 23, 2022 | 4,000.30 | 4,033.78 | 3,998.66 | 4,027.26 | 4,027.26 | 3,279,720,000 |
| Nov 22, 2022 | 3,965.51 | 4,005.88 | 3,956.88 | 4,003.58 | 4,003.58 | 3,887,990,000 |
| Nov 21, 2022 | 3,956.23 | 3,962.00 | 3,933.34 | 3,949.94 | 3,949.94 | 3,850,690,000 |
| Nov 18, 2022 | 3,966.39 | 3,979.89 | 3,935.98 | 3,965.34 | 3,965.34 | 4,037,360,000 |
| Nov 17, 2022 | 3,919.26 | 3,954.33 | 3,906.54 | 3,946.56 | 3,946.56 | 4,051,780,000 |
| Nov 16, 2022 | 3,976.82 | 3,983.09 | 3,954.34 | 3,958.79 | 3,958.79 | 4,165,320,000 |
| Nov 15, 2022 | 4,006.41 | 4,028.84 | 3,953.17 | 3,991.73 | 3,991.73 | 5,015,310,000 |
| Nov 14, 2022 | 3,977.97 | 4,008.97 | 3,956.40 | 3,957.25 | 3,957.25 | 4,561,930,000 |
| Nov 11, 2022 | 3,963.72 | 4,001.48 | 3,944.82 | 3,992.93 | 3,992.93 | 5,593,310,000 |
| Nov 10, 2022 | 3,859.89 | 3,958.33 | 3,859.89 | 3,956.37 | 3,956.37 | 5,781,260,000 |
| Nov 9, 2022 | 3,810.94 | 3,818.20 | 3,744.22 | 3,748.57 | 3,748.57 | 4,645,010,000 |
| Nov 8, 2022 | 3,817.02 | 3,859.40 | 3,786.28 | 3,828.11 | 3,828.11 | 4,607,640,000 |
| Nov 7, 2022 | 3,780.71 | 3,813.95 | 3,764.70 | 3,806.80 | 3,806.80 | 4,341,620,000 |
| Nov 4, 2022 | 3,766.98 | 3,796.34 | 3,708.84 | 3,770.55 | 3,770.55 | 5,400,180,000 |
| Nov 3, 2022 | 3,733.25 | 3,750.59 | 3,698.15 | 3,719.89 | 3,719.89 | 4,625,290,000 |
| Nov 2, 2022 | 3,852.90 | 3,894.44 | 3,758.68 | 3,759.69 | 3,759.69 | 4,899,000,000 |
| Nov 1, 2022 | 3,901.79 | 3,911.79 | 3,843.80 | 3,856.10 | 3,856.10 | 4,481,210,000 |
| Oct 31, 2022 | 3,881.85 | 3,893.73 | 3,863.18 | 3,871.98 | 3,871.98 | 4,820,620,000 |
| Oct 28, 2022 | 3,808.26 | 3,905.42 | 3,808.26 | 3,901.06 | 3,901.06 | 4,459,410,000 |
| Oct 27, 2022 | 3,834.69 | 3,859.95 | 3,803.79 | 3,807.30 | 3,807.30 | 4,687,320,000 |
| Oct 26, 2022 | 3,825.97 | 3,886.15 | 3,824.07 | 3,830.60 | 3,830.60 | 4,817,310,000 |
| Oct 25, 2022 | 3,799.44 | 3,862.85 | 3,799.44 | 3,859.11 | 3,859.11 | 4,843,120,000 |
| Oct 24, 2022 | 3,762.01 | 3,810.74 | 3,741.65 | 3,797.34 | 3,797.34 | 4,747,930,000 |
| Oct 21, 2022 | 3,657.10 | 3,757.89 | 3,647.42 | 3,752.75 | 3,752.75 | 5,078,020,000 |
| Oct 20, 2022 | 3,689.05 | 3,736.00 | 3,656.44 | 3,665.78 | 3,665.78 | 4,496,620,000 |
| Oct 19, 2022 | 3,703.11 | 3,728.58 | 3,666.51 | 3,695.16 | 3,695.16 | 4,223,800,000 |
| Oct 18, 2022 | 3,746.26 | 3,762.79 | 3,686.53 | 3,719.98 | 3,719.98 | 4,483,740,000 |
| Oct 17, 2022 | 3,638.65 | 3,689.73 | 3,638.65 | 3,677.95 | 3,677.95 | 4,352,780,000 |
| Oct 14, 2022 | 3,690.41 | 3,712.00 | 3,579.68 | 3,583.07 | 3,583.07 | 4,243,030,000 |
| Oct 13, 2022 | 3,520.37 | 3,685.41 | 3,491.58 | 3,669.91 | 3,669.91 | 5,021,680,000 |
| Oct 12, 2022 | 3,590.83 | 3,608.34 | 3,573.86 | 3,577.03 | 3,577.03 | 4,006,830,000 |
| Oct 11, 2022 | 3,595.86 | 3,640.66 | 3,568.45 | 3,588.84 | 3,588.84 | 4,759,030,000 |
| Oct 10, 2022 | 3,647.51 | 3,652.17 | 3,588.10 | 3,612.39 | 3,612.39 | 3,834,320,000 |
| Oct 7, 2022 | 3,706.74 | 3,706.74 | 3,620.73 | 3,639.66 | 3,639.66 | 4,449,660,000 |
| Oct 6, 2022 | 3,771.97 | 3,797.93 | 3,739.22 | 3,744.52 | 3,744.52 | 4,252,100,000 |
| Oct 5, 2022 | 3,753.25 | 3,806.91 | 3,722.66 | 3,783.28 | 3,783.28 | 4,293,180,000 |
| Oct 4, 2022 | 3,726.46 | 3,791.92 | 3,726.46 | 3,790.93 | 3,790.93 | 5,146,580,000 |
| Oct 3, 2022 | 3,609.78 | 3,698.35 | 3,604.93 | 3,678.43 | 3,678.43 | 4,806,680,000 |
| Sep 30, 2022 | 3,633.48 | 3,671.44 | 3,584.13 | 3,585.62 | 3,585.62 | 5,645,360,000 |
| Sep 29, 2022 | 3,687.01 | 3,687.01 | 3,610.40 | 3,640.47 | 3,640.47 | 4,681,810,000 |
| Sep 28, 2022 | 3,651.94 | 3,736.74 | 3,640.61 | 3,719.04 | 3,719.04 | 4,684,850,000 |
| Sep 27, 2022 | 3,686.44 | 3,717.53 | 3,623.29 | 3,647.29 | 3,647.29 | 4,577,740,000 |
| Sep 26, 2022 | 3,682.72 | 3,715.67 | 3,644.76 | 3,655.04 | 3,655.04 | 4,886,140,000 |
| Sep 23, 2022 | 3,727.14 | 3,727.14 | 3,647.47 | 3,693.23 | 3,693.23 | 5,144,270,000 |
| Sep 22, 2022 | 3,782.36 | 3,790.90 | 3,749.45 | 3,757.99 | 3,757.99 | 4,284,600,000 |
| Sep 21, 2022 | 3,871.40 | 3,907.07 | 3,789.49 | 3,789.93 | 3,789.93 | 4,078,330,000 |
| Sep 20, 2022 | 3,875.23 | 3,876.01 | 3,827.54 | 3,855.93 | 3,855.93 | 4,058,050,000 |
| Sep 19, 2022 | 3,849.91 | 3,900.45 | 3,838.50 | 3,899.89 | 3,899.89 | 3,766,850,000 |
| Sep 16, 2022 | 3,880.95 | 3,880.95 | 3,837.08 | 3,873.33 | 3,873.33 | 7,954,650,000 |
| Sep 15, 2022 | 3,932.41 | 3,959.14 | 3,888.28 | 3,901.35 | 3,901.35 | 4,441,830,000 |
| Sep 14, 2022 | 3,940.73 | 3,961.94 | 3,912.18 | 3,946.01 | 3,946.01 | 4,293,240,000 |
| Sep 13, 2022 | 4,037.12 | 4,037.12 | 3,921.28 | 3,932.69 | 3,932.69 | 4,224,550,000 |
| Sep 12, 2022 | 4,083.67 | 4,119.28 | 4,083.67 | 4,110.41 | 4,110.41 | 3,814,200,000 |
| Sep 9, 2022 | 4,022.94 | 4,076.81 | 4,022.94 | 4,067.36 | 4,067.36 | 3,901,940,000 |
| Sep 8, 2022 | 3,959.94 | 4,010.50 | 3,944.81 | 4,006.18 | 4,006.18 | 3,966,850,000 |
| Sep 7, 2022 | 3,909.43 | 3,987.89 | 3,906.03 | 3,979.87 | 3,979.87 | 3,890,320,000 |
| Sep 6, 2022 | 3,930.89 | 3,942.55 | 3,886.75 | 3,908.19 | 3,908.19 | 4,127,340,000 |
| Sep 2, 2022 | 3,994.66 | 4,018.43 | 3,906.21 | 3,924.26 | 3,924.26 | 3,665,850,000 |
| Sep 1, 2022 | 3,936.73 | 3,970.23 | 3,903.65 | 3,966.85 | 3,966.85 | 4,152,250,000 |
| Aug 31, 2022 | 4,000.67 | 4,015.37 | 3,954.53 | 3,955.00 | 3,955.00 | 4,542,490,000 |
| Aug 30, 2022 | 4,041.25 | 4,044.98 | 3,965.21 | 3,986.16 | 3,986.16 | 3,835,860,000 |
| Aug 29, 2022 | 4,034.58 | 4,062.99 | 4,017.42 | 4,030.61 | 4,030.61 | 3,396,510,000 |
| Aug 26, 2022 | 4,198.74 | 4,203.04 | 4,057.66 | 4,057.66 | 4,057.66 | 3,832,750,000 |
| Aug 25, 2022 | 4,153.26 | 4,200.54 | 4,147.59 | 4,199.12 | 4,199.12 | 3,566,870,000 |
| Aug 24, 2022 | 4,126.55 | 4,156.56 | 4,119.97 | 4,140.77 | 4,140.77 | 3,583,630,000 |
| Aug 23, 2022 | 4,133.09 | 4,159.77 | 4,124.03 | 4,128.73 | 4,128.73 | 3,823,520,000 |
| Aug 22, 2022 | 4,195.08 | 4,195.08 | 4,129.86 | 4,137.99 | 4,137.99 | 3,907,430,000 |
| Aug 19, 2022 | 4,266.31 | 4,266.31 | 4,218.70 | 4,228.48 | 4,228.48 | 3,761,340,000 |
| Aug 18, 2022 | 4,273.13 | 4,292.53 | 4,261.98 | 4,283.74 | 4,283.74 | 3,340,330,000 |
| Aug 17, 2022 | 4,280.40 | 4,302.18 | 4,253.08 | 4,274.04 | 4,274.04 | 3,885,030,000 |
| Aug 16, 2022 | 4,290.46 | 4,325.28 | 4,277.77 | 4,305.20 | 4,305.20 | 4,329,820,000 |
| Aug 15, 2022 | 4,269.37 | 4,301.79 | 4,256.90 | 4,297.14 | 4,297.14 | 3,696,830,000 |
| Aug 12, 2022 | 4,225.02 | 4,280.47 | 4,219.78 | 4,280.15 | 4,280.15 | 3,788,010,000 |
| Aug 11, 2022 | 4,227.40 | 4,257.91 | 4,201.41 | 4,207.27 | 4,207.27 | 4,630,200,000 |
| Aug 10, 2022 | 4,181.02 | 4,211.03 | 4,177.26 | 4,210.24 | 4,210.24 | 4,546,010,000 |
| Aug 9, 2022 | 4,133.11 | 4,137.30 | 4,112.09 | 4,122.47 | 4,122.47 | 3,913,090,000 |
| Aug 8, 2022 | 4,155.93 | 4,186.62 | 4,128.97 | 4,140.06 | 4,140.06 | 4,221,090,000 |
| Aug 5, 2022 | 4,115.87 | 4,151.58 | 4,107.31 | 4,145.19 | 4,145.19 | 4,085,940,000 |
| Aug 4, 2022 | 4,154.85 | 4,161.29 | 4,135.42 | 4,151.94 | 4,151.94 | 4,283,320,000 |
| Aug 3, 2022 | 4,107.96 | 4,167.66 | 4,107.96 | 4,155.17 | 4,155.17 | 4,351,760,000 |
| Aug 2, 2022 | 4,104.21 | 4,140.47 | 4,079.81 | 4,091.19 | 4,091.19 | 4,727,710,000 |
| Aug 1, 2022 | 4,112.38 | 4,144.95 | 4,096.02 | 4,118.63 | 4,118.63 | 4,202,810,000 |
| Jul 29, 2022 | 4,087.33 | 4,140.15 | 4,079.22 | 4,130.29 | 4,130.29 | 4,616,360,000 |
| Jul 28, 2022 | 4,026.13 | 4,078.95 | 3,992.97 | 4,072.43 | 4,072.43 | 4,413,000,000 |
| Jul 27, 2022 | 3,951.43 | 4,039.56 | 3,951.43 | 4,023.61 | 4,023.61 | 4,112,180,000 |
| Jul 26, 2022 | 3,953.22 | 3,953.22 | 3,910.74 | 3,921.05 | 3,921.05 | 3,778,950,000 |
| Jul 25, 2022 | 3,965.72 | 3,975.30 | 3,943.46 | 3,966.84 | 3,966.84 | 3,568,340,000 |
| Jul 22, 2022 | 3,998.43 | 4,012.44 | 3,938.86 | 3,961.63 | 3,961.63 | 3,979,240,000 |
| Jul 21, 2022 | 3,955.47 | 3,999.29 | 3,927.64 | 3,998.95 | 3,998.95 | 4,132,790,000 |
| Jul 20, 2022 | 3,935.32 | 3,974.13 | 3,922.03 | 3,959.90 | 3,959.90 | 4,185,300,000 |
| Jul 19, 2022 | 3,860.73 | 3,939.81 | 3,860.73 | 3,936.69 | 3,936.69 | 4,041,070,000 |
| Jul 18, 2022 | 3,883.79 | 3,902.44 | 3,818.63 | 3,830.85 | 3,830.85 | 4,046,870,000 |
| Jul 15, 2022 | 3,818.00 | 3,863.62 | 3,817.18 | 3,863.16 | 3,863.16 | 4,143,800,000 |
| Jul 14, 2022 | 3,763.99 | 3,796.41 | 3,721.56 | 3,790.38 | 3,790.38 | 4,199,690,000 |
| Jul 13, 2022 | 3,779.67 | 3,829.44 | 3,759.07 | 3,801.78 | 3,801.78 | 4,109,390,000 |
| Jul 12, 2022 | 3,851.95 | 3,873.41 | 3,802.36 | 3,818.80 | 3,818.80 | 3,817,210,000 |
| Jul 11, 2022 | 3,880.94 | 3,880.94 | 3,847.22 | 3,854.43 | 3,854.43 | 3,423,480,000 |
| Jul 8, 2022 | 3,888.26 | 3,918.50 | 3,869.34 | 3,899.38 | 3,899.38 | 3,521,620,000 |
| Jul 7, 2022 | 3,858.85 | 3,910.63 | 3,858.85 | 3,902.62 | 3,902.62 | 4,057,770,000 |
| Jul 6, 2022 | 3,831.98 | 3,870.91 | 3,809.37 | 3,845.08 | 3,845.08 | 4,417,720,000 |
| Jul 5, 2022 | 3,792.61 | 3,832.19 | 3,742.06 | 3,831.39 | 3,831.39 | 5,076,590,000 |
| Jul 1, 2022 | 3,781.00 | 3,829.82 | 3,752.10 | 3,825.33 | 3,825.33 | 4,046,950,000 |
| Jun 30, 2022 | 3,785.99 | 3,818.99 | 3,738.67 | 3,785.38 | 3,785.38 | 4,840,070,000 |
| Jun 29, 2022 | 3,825.09 | 3,836.50 | 3,799.02 | 3,818.83 | 3,818.83 | 4,211,240,000 |
| Jun 28, 2022 | 3,913.00 | 3,945.86 | 3,820.14 | 3,821.55 | 3,821.55 | 4,270,120,000 |
| Jun 27, 2022 | 3,920.76 | 3,927.72 | 3,889.66 | 3,900.11 | 3,900.11 | 4,325,310,000 |
| Jun 24, 2022 | 3,821.75 | 3,913.65 | 3,821.75 | 3,911.74 | 3,911.74 | 8,120,260,000 |
| Jun 23, 2022 | 3,774.71 | 3,802.58 | 3,743.52 | 3,795.73 | 3,795.73 | 5,098,640,000 |
| Jun 22, 2022 | 3,733.89 | 3,801.79 | 3,717.69 | 3,759.89 | 3,759.89 | 5,058,990,000 |
| Jun 21, 2022 | 3,715.31 | 3,779.65 | 3,715.31 | 3,764.79 | 3,764.79 | 5,292,260,000 |
| Jun 17, 2022 | 3,665.90 | 3,707.71 | 3,636.87 | 3,674.84 | 3,674.84 | 8,520,740,000 |
| Jun 16, 2022 | 3,728.18 | 3,728.18 | 3,639.77 | 3,666.77 | 3,666.77 | 5,644,930,000 |
| Jun 15, 2022 | 3,764.05 | 3,837.56 | 3,722.30 | 3,789.99 | 3,789.99 | 5,530,480,000 |
| Jun 14, 2022 | 3,763.52 | 3,778.18 | 3,705.68 | 3,735.48 | 3,735.48 | 5,153,890,000 |
| Jun 13, 2022 | 3,838.15 | 3,838.15 | 3,734.30 | 3,749.63 | 3,749.63 | 5,636,890,000 |
| Jun 10, 2022 | 3,974.39 | 3,974.39 | 3,900.16 | 3,900.86 | 3,900.86 | 4,889,640,000 |
| Jun 9, 2022 | 4,101.65 | 4,119.10 | 4,017.17 | 4,017.82 | 4,017.82 | 4,134,170,000 |
| Jun 8, 2022 | 4,147.12 | 4,160.14 | 4,107.20 | 4,115.77 | 4,115.77 | 4,159,470,000 |
| Jun 7, 2022 | 4,096.47 | 4,164.86 | 4,080.19 | 4,160.68 | 4,160.68 | 4,248,210,000 |
| Jun 6, 2022 | 4,134.72 | 4,168.78 | 4,109.18 | 4,121.43 | 4,121.43 | 4,332,700,000 |
| Jun 3, 2022 | 4,137.57 | 4,142.67 | 4,098.67 | 4,108.54 | 4,108.54 | 3,711,110,000 |
| Jun 2, 2022 | 4,095.41 | 4,177.51 | 4,074.37 | 4,176.82 | 4,176.82 | 4,405,790,000 |
| Jun 1, 2022 | 4,149.78 | 4,166.54 | 4,073.85 | 4,101.23 | 4,101.23 | 4,531,800,000 |
| May 31, 2022 | 4,151.09 | 4,168.34 | 4,104.88 | 4,132.15 | 4,132.15 | 6,822,640,000 |
| May 27, 2022 | 4,077.43 | 4,158.49 | 4,077.43 | 4,158.24 | 4,158.24 | 4,375,620,000 |
| May 26, 2022 | 3,984.60 | 4,075.14 | 3,984.60 | 4,057.84 | 4,057.84 | 4,709,970,000 |
| May 25, 2022 | 3,929.59 | 3,999.33 | 3,925.03 | 3,978.73 | 3,978.73 | 4,802,560,000 |
| May 24, 2022 | 3,942.94 | 3,955.68 | 3,875.13 | 3,941.48 | 3,941.48 | 4,923,190,000 |
| May 23, 2022 | 3,919.42 | 3,981.88 | 3,909.04 | 3,973.75 | 3,973.75 | 4,420,030,000 |
| May 20, 2022 | 3,927.76 | 3,943.42 | 3,810.32 | 3,901.36 | 3,901.36 | 5,130,730,000 |
| 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 |
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
802.78
-0.07%
^RUT Russell 2000
1,995.43
-0.36%
^VIX CBOE Volatility Index
15.97
+1.78%
^FTSE FTSE 100
8,040.38
-0.06%
^GDAXI DAX PERFORMANCE-INDEX
18,088.70
-0.27%
^FCHI CAC 40
8,091.86
-0.17%
^STOXX50E ESTX 50 PR.EUR
4,989.88
-0.37%
^N100 Euronext 100 Index
1,515.77
-0.19%
^BFX BEL 20
3,883.83
-0.18%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
38,460.08
0.00%
^HSI HANG SENG INDEX
17,201.27
+2.21%
000001.SS SSE Composite Index
3,044.82
+0.76%
399001.SZ Shenzhen Index
9,251.13
+0.74%
^STI STI Index
3,293.13
+0.62%
^AXJO S&P/ASX 200
7,683.00
-0.01%
^AORD ALL ORDINARIES
7,937.50
-0.01%
^BSESN S&P BSE SENSEX
73,852.94
+0.16%
^JKSE IDX COMPOSITE
7,174.53
-49.78%
^KLSE FTSE Bursa Malaysia KLCI
1,571.48
+0.63%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,946.43
+1.21%
^KS11 KOSPI Composite Index
2,675.75
+2.01%
^TWII TSEC weighted index
20,131.74
+2.72%
^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
1,962.23
+0.25%
^CASE30 EGX 30 Price Return Index
25,917.60
-3.21%
^JN0U.JO Top 40 USD Net TRI Index
3,832.19
+0.25%