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 |
|---|---|---|---|---|---|---|
| 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 |
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
808.01
+0.65%
^RUT Russell 2000
1,995.43
-0.36%
^VIX CBOE Volatility Index
16.14
+1.06%
^FTSE FTSE 100
8,091.46
+0.64%
^GDAXI DAX PERFORMANCE-INDEX
17,982.90
-0.58%
^FCHI CAC 40
8,040.16
-0.64%
^STOXX50E ESTX 50 PR.EUR
4,962.18
-0.56%
^N100 Euronext 100 Index
1,511.55
-0.28%
^BFX BEL 20
3,874.10
-0.25%
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
1,949.76
-0.64%
^CASE30 EGX 30 Price Return Index
25,917.60
-3.21%
^JN0U.JO Top 40 USD Net TRI Index
3,882.74
+1.32%