SNP - Delayed Quote USD

S&P 500 (^GSPC)

5,099.96 +51.54 (+1.02%)
At close: April 26 at 5:18 PM EDT
Currency in USD
Date Open High Low Close
Adj Close
Volume
Dec 30, 1997 953.35 970.84 953.35 970.84 970.84 499,500,000
Dec 29, 1997 936.46 953.95 936.46 953.35 953.35 443,160,000
Dec 26, 1997 932.70 939.99 932.70 936.46 936.46 154,900,000
Dec 24, 1997 939.13 942.88 932.70 932.70 932.70 265,980,000
Dec 23, 1997 953.70 954.51 938.91 939.13 939.13 515,070,000
Dec 22, 1997 946.78 956.73 946.25 953.70 953.70 530,670,000
Dec 19, 1997 955.30 955.30 924.92 946.78 946.78 793,200,000
Dec 18, 1997 965.54 965.54 950.55 955.30 955.30 618,870,000
Dec 17, 1997 968.04 974.30 964.25 965.54 965.54 618,900,000
Dec 16, 1997 963.39 973.00 963.39 968.04 968.04 623,320,000
Dec 15, 1997 953.39 965.96 953.39 963.39 963.39 597,150,000
Dec 12, 1997 954.94 961.32 947.00 953.39 953.39 579,280,000
Dec 11, 1997 969.79 969.79 951.89 954.94 954.94 631,770,000
Dec 10, 1997 975.78 975.78 962.68 969.79 969.79 602,290,000
Dec 9, 1997 982.37 982.37 973.81 975.78 975.78 539,130,000
Dec 8, 1997 983.79 985.67 979.57 982.37 982.37 490,320,000
Dec 5, 1997 973.10 986.25 969.10 983.79 983.79 563,590,000
Dec 4, 1997 976.77 983.36 971.37 973.10 973.10 633,470,000
Dec 3, 1997 971.68 980.81 966.16 976.77 976.77 624,610,000
Dec 2, 1997 974.78 976.20 969.83 971.68 971.68 576,120,000
Dec 1, 1997 955.40 974.77 955.40 974.77 974.77 590,300,000
Nov 28, 1997 951.64 959.13 951.64 955.40 955.40 189,070,000
Nov 26, 1997 950.82 956.47 950.82 951.64 951.64 487,750,000
Nov 25, 1997 946.67 954.47 944.71 950.82 950.82 587,890,000
Nov 24, 1997 963.09 963.09 945.22 946.67 946.67 514,920,000
Nov 21, 1997 958.98 964.55 954.60 963.09 963.09 611,000,000
Nov 20, 1997 944.59 961.83 944.59 958.98 958.98 602,610,000
Nov 19, 1997 938.23 947.28 934.83 944.59 944.59 542,720,000
Nov 18, 1997 946.20 947.65 937.43 938.23 938.23 521,380,000
Nov 17, 1997 928.35 949.66 928.35 946.20 946.20 576,540,000
Nov 14, 1997 916.66 930.44 915.34 928.35 928.35 635,760,000
Nov 13, 1997 905.96 917.79 900.61 916.66 916.66 653,960,000
Nov 12, 1997 923.78 923.88 905.34 905.96 905.96 585,340,000
Nov 11, 1997 921.13 928.29 919.63 923.78 923.78 435,660,000
Nov 10, 1997 927.51 935.90 920.26 921.13 921.13 464,140,000
Nov 7, 1997 938.03 938.03 915.39 927.51 927.51 569,980,000
Nov 6, 1997 942.76 942.85 934.16 938.03 938.03 522,890,000
Nov 5, 1997 940.76 949.62 938.16 942.76 942.76 565,680,000
Nov 4, 1997 938.99 941.40 932.66 940.76 940.76 541,590,000
Nov 3, 1997 914.62 939.02 914.62 938.99 938.99 564,740,000
Oct 31, 1997 903.68 919.93 903.68 914.62 914.62 638,070,000
Oct 30, 1997 919.16 923.28 903.68 903.68 903.68 712,230,000
Oct 29, 1997 921.85 935.24 913.88 919.16 919.16 777,660,000
Oct 28, 1997 876.99 923.09 855.27 921.85 921.85 1,202,550,000
Oct 27, 1997 941.64 941.64 876.73 876.99 876.99 693,730,000
Oct 24, 1997 950.69 960.04 937.55 941.64 941.64 677,630,000
Oct 23, 1997 968.49 968.49 944.16 950.69 950.69 673,270,000
Oct 22, 1997 972.28 972.61 965.66 968.49 968.49 613,490,000
Oct 21, 1997 955.61 972.56 955.61 972.28 972.28 582,310,000
Oct 20, 1997 944.16 955.72 941.43 955.61 955.61 483,880,000
Oct 17, 1997 955.23 955.23 931.58 944.16 944.16 624,980,000
Oct 16, 1997 965.72 973.38 950.77 955.25 955.25 597,010,000
Oct 15, 1997 970.28 970.28 962.75 965.72 965.72 505,310,000
Oct 14, 1997 968.10 972.86 961.87 970.28 970.28 510,330,000
Oct 13, 1997 966.98 973.46 966.95 968.10 968.10 354,800,000
Oct 10, 1997 970.62 970.62 963.42 966.98 966.98 500,680,000
Oct 9, 1997 973.84 974.72 963.34 970.62 970.62 551,840,000
Oct 8, 1997 983.12 983.12 968.65 973.84 973.84 573,110,000
Oct 7, 1997 972.69 983.12 971.95 983.12 983.12 551,970,000
Oct 6, 1997 965.03 974.16 965.03 972.69 972.69 495,620,000
Oct 3, 1997 960.46 975.47 955.13 965.03 965.03 623,370,000
Oct 2, 1997 955.41 960.46 952.94 960.46 960.46 474,760,000
Oct 1, 1997 947.28 956.71 947.28 955.41 955.41 598,660,000

Related Tickers

^DJI Dow Jones Industrial Average
38,239.66
+0.40%
 
^IXIC NASDAQ Composite
15,927.90
+2.03%
 
^NYA NYSE COMPOSITE (DJ)
17,763.27
+0.18%
 
^XAX NYSE AMEX COMPOSITE INDEX
4,907.72
-0.30%
 
^BUK100P Cboe UK 100
813.49
+0.87%
 
^RUT Russell 2000
2,002.00
+1.05%
 
^VIX CBOE Volatility Index
15.03
-2.21%
 
^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
21,969.24
+0.38%
 
^BVSP IBOVESPA
126,526.27
+1.51%
 
^MXX IPC MEXICO
57,833.85
+1.31%
 
^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
25,566.70
-4.52%
 
^JN0U.JO Top 40 USD Net TRI Index
3,963.07
+2.68%