SNP - Free Realtime Quote USD

S&P 500 Consumer Discretionary (^SP500-2550)

4,345.37 +107.47 (+2.54%)
As of 12:45 PM EDT. Market Open.
Currency in USD
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 4,299.77 4,348.10 4,280.00 4,345.37 4,345.37 33,819,320
Apr 25, 2024 4,125.75 4,242.69 4,123.47 4,237.90 4,237.90 83,727,400
Apr 24, 2024 4,342.73 4,344.69 4,273.27 4,288.23 4,288.23 74,031,100
Apr 23, 2024 4,319.30 4,356.38 4,283.49 4,345.53 4,345.53 77,462,500
Apr 22, 2024 4,309.77 4,326.73 4,253.17 4,302.32 4,302.32 68,641,600
Apr 19, 2024 4,306.19 4,321.45 4,235.63 4,257.73 4,257.73 90,198,900
Apr 18, 2024 4,359.54 4,385.80 4,309.36 4,320.91 4,320.91 66,673,100
Apr 17, 2024 4,408.73 4,408.73 4,324.89 4,348.26 4,348.26 63,268,600
Apr 16, 2024 4,388.15 4,413.08 4,371.65 4,383.99 4,383.99 69,609,200
Apr 15, 2024 4,486.81 4,499.69 4,388.67 4,394.07 4,394.07 82,301,900
Apr 12, 2024 4,490.72 4,496.64 4,433.83 4,453.93 4,453.93 70,092,800
Apr 11, 2024 4,498.89 4,533.53 4,464.62 4,521.32 4,521.32 81,816,300
Apr 10, 2024 4,456.25 4,495.06 4,441.27 4,485.23 4,485.23 71,216,800
Apr 9, 2024 4,541.52 4,545.39 4,484.52 4,514.41 4,514.41 70,287,400
Apr 8, 2024 4,525.30 4,533.89 4,498.58 4,504.08 4,504.08 71,890,300
Apr 5, 2024 4,443.43 4,513.08 4,443.08 4,493.38 4,493.38 75,577,600
Apr 4, 2024 4,504.57 4,508.96 4,407.11 4,407.20 4,407.20 78,315,700
Apr 3, 2024 4,448.02 4,484.55 4,441.80 4,462.58 4,462.58 67,189,800
Apr 2, 2024 4,444.53 4,462.81 4,429.29 4,460.54 4,460.54 62,409,400
Apr 1, 2024 4,510.70 4,541.62 4,470.31 4,482.68 4,482.68 58,750,600
Mar 28, 2024 4,504.71 4,532.07 4,493.51 4,510.85 4,510.85 71,957,000
Mar 27, 2024 4,491.59 4,505.60 4,457.33 4,504.71 4,504.71 64,652,400
Mar 26, 2024 4,487.66 4,499.10 4,456.41 4,458.84 4,458.84 60,674,700
Mar 25, 2024 4,479.88 4,523.65 4,477.24 4,486.84 4,486.84 61,801,300
Mar 22, 2024 4,496.58 4,512.80 4,482.47 4,501.88 4,501.88 59,107,600
Mar 21, 2024 4,508.37 4,538.65 4,503.06 4,503.06 4,503.06 69,899,900
Mar 20, 2024 4,419.27 4,471.67 4,398.54 4,468.13 4,468.13 63,891,600
Mar 19, 2024 4,368.45 4,418.82 4,359.53 4,415.68 4,415.68 64,019,600
Mar 18, 2024 4,398.42 4,406.72 4,361.60 4,364.65 4,364.65 66,215,500
Mar 15, 2024 4,422.29 4,431.96 4,362.48 4,372.74 4,372.74 141,187,500
Mar 14, 2024 4,444.73 4,456.40 4,412.17 4,447.59 4,447.59 83,619,700
Mar 13, 2024 4,399.22 4,447.06 4,398.50 4,422.19 4,422.19 65,981,000
Mar 12, 2024 4,347.81 4,409.70 4,324.79 4,385.84 4,385.84 67,739,700
Mar 11, 2024 4,354.11 4,356.81 4,303.30 4,321.35 4,321.35 62,348,200
Mar 8, 2024 4,402.27 4,437.16 4,363.73 4,376.75 4,376.75 73,638,400
Mar 7, 2024 4,386.49 4,430.97 4,369.12 4,406.11 4,406.11 70,103,800
Mar 6, 2024 4,390.26 4,402.69 4,346.87 4,356.04 4,356.04 72,188,300
Mar 5, 2024 4,410.18 4,411.76 4,352.30 4,368.00 4,368.00 85,026,400
Mar 4, 2024 4,437.26 4,470.99 4,426.15 4,426.74 4,426.74 77,645,400
Mar 1, 2024 4,412.36 4,453.72 4,401.47 4,446.27 4,446.27 72,364,700
Feb 29, 2024 4,360.91 4,420.59 4,355.68 4,413.86 4,413.86 121,729,000
Feb 28, 2024 4,337.76 4,372.87 4,337.30 4,357.86 4,357.86 82,353,100
Feb 27, 2024 4,340.71 4,359.64 4,330.46 4,348.58 4,348.58 76,408,400
Feb 26, 2024 4,354.61 4,366.65 4,332.74 4,339.73 4,339.73 75,308,900
Feb 23, 2024 4,331.71 4,355.45 4,323.49 4,345.11 4,345.11 97,038,000
Feb 22, 2024 4,302.86 4,336.28 4,280.64 4,330.86 4,330.86 97,542,700
Feb 21, 2024 4,206.04 4,230.70 4,185.74 4,215.56 4,215.56 79,378,400
Feb 20, 2024 4,181.34 4,203.09 4,157.78 4,183.49 4,183.49 79,633,300
Feb 16, 2024 4,212.81 4,243.62 4,180.15 4,227.47 4,227.47 39,692,600
Feb 15, 2024 4,234.34 4,245.05 4,186.29 4,228.53 4,228.53 79,416,300
Feb 14, 2024 4,205.59 4,239.74 4,186.72 4,236.41 4,236.41 71,889,200
Feb 13, 2024 4,172.50 4,227.64 4,148.43 4,194.89 4,194.89 94,196,000
Feb 12, 2024 4,308.41 4,316.74 4,265.73 4,276.75 4,276.75 83,592,100
Feb 9, 2024 4,235.44 4,306.88 4,229.82 4,295.24 4,295.24 84,296,700
Feb 8, 2024 4,221.16 4,252.32 4,209.17 4,220.27 4,220.27 70,582,900
Feb 7, 2024 4,205.12 4,242.29 4,204.78 4,235.07 4,235.07 77,844,400
Feb 6, 2024 4,195.72 4,211.71 4,164.53 4,192.52 4,192.52 71,259,300
Feb 5, 2024 4,195.81 4,206.06 4,156.35 4,204.79 4,204.79 87,110,800
Feb 2, 2024 4,199.16 4,255.19 4,151.57 4,239.05 4,239.05 154,068,800
Feb 1, 2024 3,967.35 4,049.92 3,967.35 4,047.30 4,047.30 116,838,200
Jan 31, 2024 3,995.77 4,030.40 3,942.88 3,948.73 3,948.73 93,435,800
Jan 30, 2024 4,042.91 4,061.95 4,026.23 4,030.96 4,030.96 74,069,700
Jan 29, 2024 4,020.95 4,059.50 4,014.37 4,058.64 4,058.64 76,341,200
Jan 26, 2024 4,004.10 4,045.03 3,994.20 4,020.69 4,020.69 81,035,900
Jan 25, 2024 3,971.36 3,993.50 3,940.48 3,987.87 3,987.87 76,861,300
Jan 24, 2024 3,988.74 3,998.93 3,957.44 3,960.26 3,960.26 82,093,100
Jan 23, 2024 3,959.31 3,964.05 3,928.53 3,960.85 3,960.85 67,945,500
Jan 22, 2024 3,982.19 3,982.19 3,948.95 3,959.76 3,959.76 76,679,300
Jan 19, 2024 3,937.68 3,983.87 3,915.19 3,974.04 3,974.04 79,883,500
Jan 18, 2024 3,909.53 3,935.48 3,897.28 3,931.18 3,931.18 71,515,600
Jan 17, 2024 3,897.97 3,904.75 3,863.83 3,891.52 3,891.52 72,526,900
Jan 16, 2024 3,922.41 3,943.13 3,901.96 3,925.97 3,925.97 84,937,500
Jan 12, 2024 3,956.09 3,967.70 3,920.80 3,935.02 3,935.02 65,896,700
Jan 11, 2024 3,956.59 3,977.70 3,902.59 3,947.54 3,947.54 83,897,000
Jan 10, 2024 3,884.25 3,931.78 3,884.11 3,923.39 3,923.39 74,539,300
Jan 9, 2024 3,817.27 3,870.48 3,814.89 3,861.95 3,861.95 72,981,100
Jan 8, 2024 3,773.57 3,836.03 3,769.74 3,832.52 3,832.52 76,250,800
Jan 5, 2024 3,736.06 3,782.11 3,732.79 3,752.70 3,752.70 79,206,200
Jan 4, 2024 3,741.52 3,787.52 3,730.82 3,734.70 3,734.70 91,319,000
Jan 3, 2024 3,832.31 3,852.59 3,794.88 3,796.28 3,796.28 86,932,900
Jan 2, 2024 3,874.68 3,885.79 3,830.09 3,848.06 3,848.06 84,839,600
Dec 29, 2023 3,907.78 3,919.37 3,869.03 3,888.77 3,888.77 75,059,900
Dec 28, 2023 3,916.36 3,922.40 3,900.15 3,910.75 3,910.75 48,806,000
Dec 27, 2023 3,914.37 3,930.91 3,902.77 3,910.14 3,910.14 54,504,200
Dec 26, 2023 3,910.51 3,917.66 3,905.60 3,910.51 3,910.51 50,683,200
Dec 22, 2023 3,917.87 3,929.05 3,893.19 3,909.60 3,909.60 54,756,000
Dec 21, 2023 3,909.02 3,919.66 3,885.43 3,917.57 3,917.57 70,699,200
Dec 20, 2023 3,911.32 3,956.61 3,876.46 3,880.80 3,880.80 89,318,100
Dec 19, 2023 3,933.06 3,940.77 3,910.85 3,927.18 3,927.18 83,280,900
Dec 18, 2023 3,864.05 3,933.15 3,864.05 3,921.20 3,921.20 99,733,900
Dec 15, 2023 3,837.11 3,869.46 3,824.17 3,860.07 3,860.07 227,179,800
Dec 14, 2023 3,844.82 3,872.69 3,788.26 3,822.63 3,822.63 121,815,200
Dec 13, 2023 3,782.59 3,824.41 3,754.72 3,824.10 3,824.10 109,419,200
Dec 12, 2023 3,732.62 3,768.64 3,732.62 3,768.64 3,768.64 75,793,000
Dec 11, 2023 3,718.28 3,742.89 3,697.06 3,736.62 3,736.62 92,281,500
Dec 8, 2023 3,714.83 3,750.34 3,714.00 3,742.41 3,742.41 77,059,800
Dec 7, 2023 3,724.41 3,754.57 3,716.00 3,735.26 3,735.26 81,626,200
Dec 6, 2023 3,747.44 3,747.44 3,701.76 3,705.51 3,705.51 75,467,400
Dec 5, 2023 3,673.47 3,754.22 3,669.38 3,727.81 3,727.81 79,539,900
Dec 4, 2023 3,693.53 3,712.24 3,672.24 3,705.16 3,705.16 93,210,800
Dec 1, 2023 3,686.28 3,725.47 3,678.91 3,723.52 3,723.52 81,160,400
Nov 30, 2023 3,656.89 3,688.33 3,643.74 3,678.78 3,678.78 121,727,500
Nov 29, 2023 3,709.92 3,719.58 3,673.02 3,675.71 3,675.71 77,166,100
Nov 28, 2023 3,691.35 3,707.85 3,665.76 3,694.45 3,694.45 74,679,900
Nov 27, 2023 3,703.58 3,727.57 3,689.11 3,700.92 3,700.92 87,771,000
Nov 24, 2023 3,681.73 3,693.17 3,665.95 3,689.77 3,689.77 36,245,900
Nov 22, 2023 3,651.33 3,697.96 3,650.74 3,685.07 3,685.07 80,854,400
Nov 21, 2023 3,625.72 3,630.05 3,588.75 3,629.72 3,629.72 121,032,100
Nov 20, 2023 3,656.30 3,680.78 3,643.23 3,674.25 3,674.25 87,681,000
Nov 17, 2023 3,624.35 3,657.61 3,619.07 3,655.18 3,655.18 97,584,400
Nov 16, 2023 3,584.13 3,622.40 3,569.94 3,610.14 3,610.14 100,080,200
Nov 15, 2023 3,686.21 3,686.21 3,621.81 3,632.36 3,632.36 118,435,400
Nov 14, 2023 3,652.19 3,697.33 3,649.66 3,666.23 3,666.23 107,361,000
Nov 13, 2023 3,558.90 3,581.87 3,543.74 3,568.77 3,568.77 72,190,900
Nov 10, 2023 3,532.55 3,593.42 3,518.80 3,592.38 3,592.38 83,971,400
Nov 9, 2023 3,565.47 3,571.21 3,523.21 3,531.56 3,531.56 75,739,900
Nov 8, 2023 3,586.24 3,592.71 3,554.93 3,572.99 3,572.99 90,672,800
Nov 7, 2023 3,550.14 3,591.74 3,546.89 3,583.81 3,583.81 88,933,800
Nov 6, 2023 3,518.77 3,549.54 3,515.93 3,531.96 3,531.96 77,481,000
Nov 3, 2023 3,517.84 3,531.57 3,500.53 3,517.33 3,517.33 81,376,300
Nov 2, 2023 3,487.96 3,495.62 3,462.37 3,493.99 3,493.99 97,229,500
Nov 1, 2023 3,402.98 3,455.52 3,388.44 3,450.08 3,450.08 99,993,300
Oct 31, 2023 3,374.30 3,390.81 3,356.75 3,385.60 3,385.60 90,773,500
Oct 30, 2023 3,314.68 3,376.18 3,300.84 3,368.04 3,368.04 105,796,900
Oct 27, 2023 3,270.31 3,319.84 3,252.57 3,272.15 3,272.15 158,170,300
Oct 26, 2023 3,173.67 3,200.39 3,142.55 3,154.06 3,154.06 130,338,700
Oct 25, 2023 3,262.15 3,262.15 3,178.21 3,190.23 3,190.23 107,219,700
Oct 24, 2023 3,304.42 3,324.61 3,272.97 3,308.79 3,308.79 77,637,900
Oct 23, 2023 3,264.61 3,312.39 3,241.83 3,280.29 3,280.29 82,723,500
Oct 20, 2023 3,319.88 3,319.88 3,269.27 3,271.56 3,271.56 93,424,700
Oct 19, 2023 3,388.64 3,404.67 3,311.04 3,325.92 3,325.92 96,625,700
Oct 18, 2023 3,393.51 3,400.23 3,339.40 3,349.15 3,349.15 75,153,300
Oct 17, 2023 3,392.65 3,445.44 3,379.26 3,423.40 3,423.40 79,408,200
Oct 16, 2023 3,397.58 3,446.80 3,390.99 3,436.26 3,436.26 76,332,900
Oct 13, 2023 3,423.87 3,425.58 3,352.28 3,368.71 3,368.71 75,903,600
Oct 12, 2023 3,430.25 3,453.32 3,388.63 3,413.39 3,413.39 85,387,700
Oct 11, 2023 3,399.45 3,428.13 3,384.79 3,425.09 3,425.09 72,984,400
Oct 10, 2023 3,371.41 3,416.97 3,361.61 3,390.02 3,390.02 75,999,300
Oct 9, 2023 3,306.15 3,367.90 3,286.97 3,359.00 3,359.00 67,079,400
Oct 6, 2023 3,277.14 3,356.84 3,266.11 3,344.29 3,344.29 76,586,200
Oct 5, 2023 3,317.24 3,318.36 3,276.79 3,307.70 3,307.70 69,663,500
Oct 4, 2023 3,309.97 3,331.40 3,303.07 3,326.64 3,326.64 75,277,000
Oct 3, 2023 3,364.75 3,369.95 3,275.35 3,287.04 3,287.04 84,971,000
Oct 2, 2023 3,360.36 3,417.06 3,349.57 3,390.36 3,390.36 82,266,900
Sep 29, 2023 3,387.80 3,400.65 3,347.19 3,362.39 3,362.39 99,449,100
Sep 28, 2023 3,305.96 3,361.14 3,294.28 3,347.28 3,347.28 98,731,600
Sep 27, 2023 3,335.13 3,366.60 3,306.43 3,337.54 3,337.54 101,206,800
Sep 26, 2023 3,417.44 3,425.89 3,329.32 3,340.18 3,340.18 106,816,900
Sep 25, 2023 3,403.90 3,453.01 3,399.34 3,441.50 3,441.50 75,944,700
Sep 22, 2023 3,440.14 3,456.20 3,397.18 3,405.74 3,405.74 95,064,700
Sep 21, 2023 3,461.05 3,469.86 3,412.13 3,412.18 3,412.18 111,904,500
Sep 20, 2023 3,584.08 3,597.17 3,525.76 3,526.70 3,526.70 72,246,500
Sep 19, 2023 3,584.68 3,584.68 3,533.67 3,569.33 3,569.33 94,944,600
Sep 18, 2023 3,636.32 3,651.43 3,603.84 3,613.74 3,613.74 72,391,400
Sep 15, 2023 3,708.59 3,708.59 3,631.83 3,634.19 3,634.19 160,902,200
Sep 14, 2023 3,727.61 3,750.13 3,692.93 3,732.74 3,732.74 98,202,100
Sep 13, 2023 3,665.08 3,720.23 3,659.49 3,717.65 3,717.65 89,070,800
Sep 12, 2023 3,685.62 3,700.53 3,659.26 3,664.70 3,664.70 70,690,400
Sep 11, 2023 3,643.95 3,709.12 3,643.95 3,701.02 3,701.02 84,101,800
Sep 8, 2023 3,611.74 3,643.30 3,603.51 3,630.07 3,630.07 66,419,900
Sep 7, 2023 3,552.61 3,628.02 3,545.82 3,624.79 3,624.79 82,876,000
Sep 6, 2023 3,599.69 3,619.02 3,564.76 3,578.31 3,578.31 71,911,400
Sep 5, 2023 3,636.33 3,636.33 3,595.61 3,615.82 3,615.82 72,727,700
Sep 1, 2023 3,667.18 3,674.21 3,622.22 3,647.14 3,647.14 69,905,500
Aug 31, 2023 3,603.01 3,653.59 3,598.82 3,634.89 3,634.89 101,193,600
Aug 30, 2023 3,578.59 3,604.00 3,569.95 3,595.10 3,595.10 66,508,600
Aug 29, 2023 3,541.90 3,583.86 3,540.65 3,580.27 3,580.27 72,733,800
Aug 28, 2023 3,528.14 3,540.50 3,509.25 3,532.74 3,532.74 66,514,500
Aug 25, 2023 3,514.28 3,540.92 3,476.18 3,522.23 3,522.23 76,051,100
Aug 24, 2023 3,592.17 3,592.17 3,499.07 3,499.12 3,499.12 97,862,100
Aug 23, 2023 3,544.10 3,584.66 3,532.18 3,578.38 3,578.38 86,644,600
Aug 22, 2023 3,560.07 3,567.20 3,536.73 3,545.76 3,545.76 72,710,200
Aug 21, 2023 3,540.12 3,565.33 3,514.87 3,550.73 3,550.73 75,254,400
Aug 18, 2023 3,496.52 3,551.29 3,496.52 3,536.80 3,536.80 88,137,900
Aug 17, 2023 3,589.57 3,601.35 3,533.79 3,539.28 3,539.28 84,886,300
Aug 16, 2023 3,602.46 3,625.75 3,580.28 3,580.90 3,580.90 83,370,300
Aug 15, 2023 3,660.33 3,678.54 3,606.36 3,614.85 3,614.85 76,966,000
Aug 14, 2023 3,625.71 3,660.95 3,621.10 3,660.90 3,660.90 83,254,900
Aug 11, 2023 3,605.41 3,640.98 3,598.00 3,624.34 3,624.34 75,901,200
Aug 10, 2023 3,635.05 3,662.60 3,602.51 3,620.56 3,620.56 87,365,200
Aug 9, 2023 3,644.84 3,644.84 3,597.86 3,606.27 3,606.27 79,713,400
Aug 8, 2023 3,645.45 3,645.45 3,601.06 3,638.74 3,638.74 80,325,500
Aug 7, 2023 3,649.95 3,682.88 3,628.16 3,680.12 3,680.12 99,336,900
Aug 4, 2023 3,672.18 3,700.21 3,625.47 3,628.40 3,628.40 183,404,600
Aug 3, 2023 3,455.46 3,499.18 3,436.87 3,479.18 3,479.18 123,350,300
Aug 2, 2023 3,500.51 3,503.87 3,454.09 3,467.85 3,467.85 84,800,600
Aug 1, 2023 3,569.98 3,569.98 3,538.09 3,538.20 3,538.20 71,141,200
Jul 31, 2023 3,564.12 3,578.17 3,553.53 3,574.71 3,574.71 75,791,200
Jul 28, 2023 3,510.15 3,563.72 3,506.81 3,549.29 3,549.29 78,733,500
Jul 27, 2023 3,532.96 3,556.74 3,472.79 3,480.32 3,480.32 98,995,300
Jul 26, 2023 3,453.96 3,508.41 3,453.96 3,491.93 3,491.93 83,802,400
Jul 25, 2023 3,490.65 3,501.23 3,481.10 3,495.64 3,495.64 70,710,600
Jul 24, 2023 3,507.50 3,526.34 3,473.38 3,489.63 3,489.63 71,904,400
Jul 21, 2023 3,508.34 3,513.60 3,475.23 3,495.31 3,495.31 179,163,700
Jul 20, 2023 3,564.64 3,571.18 3,480.71 3,488.58 3,488.58 94,792,100
Jul 19, 2023 3,539.20 3,590.25 3,536.74 3,580.21 3,580.21 89,313,200
Jul 18, 2023 3,509.11 3,546.31 3,500.30 3,532.65 3,532.65 93,472,800
Jul 17, 2023 3,556.78 3,565.69 3,535.93 3,539.14 3,539.14 84,840,900
Jul 14, 2023 3,547.64 3,583.42 3,547.64 3,556.63 3,556.63 84,789,000
Jul 13, 2023 3,561.24 3,570.30 3,526.54 3,548.97 3,548.97 96,297,600
Jul 12, 2023 3,506.90 3,523.83 3,488.19 3,510.34 3,510.34 91,192,600
Jul 11, 2023 3,446.64 3,477.52 3,443.48 3,468.45 3,468.45 85,062,500
Jul 10, 2023 3,426.50 3,426.50 3,397.71 3,426.19 3,426.19 93,676,600
Jul 7, 2023 3,410.90 3,462.14 3,410.90 3,434.49 3,434.49 76,748,200
Jul 6, 2023 3,425.86 3,430.80 3,410.91 3,415.08 3,415.08 75,850,900
Jul 5, 2023 3,476.76 3,484.71 3,458.41 3,473.75 3,473.75 67,821,900
Jul 3, 2023 3,484.68 3,494.45 3,468.96 3,468.96 3,468.96 47,943,500
Jun 30, 2023 3,450.09 3,484.62 3,446.62 3,475.55 3,475.55 93,512,100
Jun 29, 2023 3,427.57 3,436.13 3,407.28 3,421.34 3,421.34 69,955,400
Jun 28, 2023 3,441.41 3,477.47 3,423.25 3,432.00 3,432.00 88,489,700
Jun 27, 2023 3,418.84 3,465.54 3,412.93 3,449.01 3,449.01 85,258,300
Jun 26, 2023 3,411.00 3,455.63 3,393.10 3,396.94 3,396.94 96,022,500
Jun 23, 2023 3,404.09 3,437.49 3,393.78 3,410.76 3,410.76 141,518,800
Jun 22, 2023 3,353.69 3,424.13 3,347.36 3,423.44 3,423.44 122,291,700
Jun 21, 2023 3,351.47 3,368.11 3,329.71 3,341.27 3,341.27 87,586,800
Jun 20, 2023 3,340.04 3,379.89 3,335.17 3,354.53 3,354.53 95,189,100
Jun 16, 2023 3,400.97 3,400.97 3,354.08 3,355.30 3,355.30 152,546,400
Jun 15, 2023 3,338.84 3,399.80 3,329.87 3,388.17 3,388.17 98,663,900
Jun 14, 2023 3,368.73 3,371.76 3,312.56 3,355.87 3,355.87 90,329,500
Jun 13, 2023 3,390.49 3,390.49 3,339.34 3,366.93 3,366.93 92,148,100
Jun 12, 2023 3,303.29 3,361.89 3,298.31 3,356.87 3,356.87 91,940,200
Jun 9, 2023 3,312.46 3,333.26 3,288.27 3,291.67 3,291.67 91,375,000
Jun 8, 2023 3,284.01 3,330.70 3,281.73 3,307.46 3,307.46 100,339,700
Jun 7, 2023 3,336.84 3,348.41 3,251.00 3,258.61 3,258.61 137,769,800
Jun 6, 2023 3,296.98 3,338.04 3,295.94 3,328.56 3,328.56 84,782,300
Jun 5, 2023 3,273.63 3,312.76 3,273.39 3,300.42 3,300.42 85,971,200
Jun 2, 2023 3,273.22 3,314.55 3,273.22 3,291.39 3,291.39 105,228,500
Jun 1, 2023 3,204.94 3,250.55 3,178.00 3,236.87 3,236.87 101,663,900
May 31, 2023 3,216.41 3,224.08 3,166.93 3,196.11 3,196.11 164,155,300
May 30, 2023 3,262.22 3,269.80 3,214.15 3,247.62 3,247.62 105,360,600
May 26, 2023 3,153.25 3,244.62 3,151.84 3,227.86 3,227.86 139,299,200
May 25, 2023 3,168.42 3,168.42 3,128.15 3,136.79 3,136.79 110,991,700
May 24, 2023 3,173.25 3,191.10 3,151.93 3,174.05 3,174.05 96,679,100
May 23, 2023 3,138.16 3,204.98 3,134.14 3,160.55 3,160.55 109,716,000
May 22, 2023 3,199.60 3,200.54 3,151.20 3,163.22 3,163.22 108,602,400
May 19, 2023 3,232.78 3,232.78 3,180.72 3,191.93 3,191.93 99,510,100
May 18, 2023 3,202.00 3,238.99 3,193.33 3,237.27 3,237.27 111,626,200
May 17, 2023 3,145.43 3,189.86 3,145.17 3,185.81 3,185.81 115,689,300
May 16, 2023 3,091.01 3,151.65 3,086.99 3,120.97 3,120.97 118,170,400
May 15, 2023 3,115.19 3,133.68 3,080.04 3,114.48 3,114.48 92,675,100
May 12, 2023 3,131.60 3,137.44 3,082.93 3,107.42 3,107.42 82,451,100
May 11, 2023 3,118.46 3,140.87 3,102.12 3,130.35 3,130.35 102,856,600
May 10, 2023 3,086.78 3,113.31 3,068.07 3,103.94 3,103.94 108,952,000
May 9, 2023 3,031.82 3,057.80 3,021.07 3,056.88 3,056.88 70,283,000
May 8, 2023 3,029.78 3,041.95 3,014.60 3,036.73 3,036.73 78,452,900
May 5, 2023 2,994.65 3,040.67 2,994.65 3,037.14 3,037.14 92,728,000
May 4, 2023 3,021.10 3,039.24 2,988.83 2,991.48 2,991.48 78,848,600
May 3, 2023 3,017.66 3,065.86 3,006.23 3,010.57 3,010.57 97,326,800
May 2, 2023 2,989.61 3,021.22 2,975.86 3,016.33 3,016.33 104,746,400
May 1, 2023 3,048.32 3,051.65 2,996.37 2,999.81 2,999.81 104,177,500
Apr 28, 2023 3,082.20 3,099.98 3,025.12 3,058.83 3,058.83 161,984,300
Apr 27, 2023 3,051.96 3,119.70 3,040.32 3,107.17 3,107.17 176,196,400
Apr 26, 2023 3,018.55 3,044.54 3,002.46 3,007.61 3,007.61 110,330,000

Related Tickers

^GSPC S&P 500
5,106.89
+1.16%
 
^DJI Dow Jones Industrial Average
38,281.20
+0.51%
 
^IXIC NASDAQ Composite
15,946.17
+2.14%
 
^NYA NYSE COMPOSITE (DJ)
17,777.26
+0.26%
 
^XAX NYSE AMEX COMPOSITE INDEX
4,933.51
+0.23%
 
^BUK100P Cboe UK 100
813.49
+0.87%
 
^RUT Russell 2000
2,000.80
+0.99%
 
^VIX CBOE Volatility Index
15.21
-1.04%
 
^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
21,982.37
+0.44%
 
^BVSP IBOVESPA
126,587.73
+1.56%
 
^MXX IPC MEXICO
57,535.78
+0.79%
 
^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
3,963.07
+2.68%