SNP - Delayed Quote USD

S&P 500 Consumer Staples (Secto (^SP500-30)

794.27 +7.47 (+0.95%)
At close: April 19 at 5:23 PM EDT
Currency in USD
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 786.46 794.64 784.85 794.27 794.27 216,708,500
Apr 18, 2024 785.57 788.21 783.64 786.80 786.80 159,477,900
Apr 17, 2024 784.73 785.57 779.30 783.56 783.56 158,749,000
Apr 16, 2024 780.85 782.29 778.25 780.01 780.01 178,777,500
Apr 15, 2024 787.46 789.08 778.25 779.45 779.45 176,705,300
Apr 12, 2024 787.09 789.05 781.84 782.99 782.99 166,022,400
Apr 11, 2024 795.65 796.16 787.83 790.16 790.16 182,757,100
Apr 10, 2024 788.90 793.29 786.52 792.37 792.37 183,208,700
Apr 9, 2024 793.17 795.26 788.97 795.11 795.11 143,296,700
Apr 8, 2024 790.66 793.86 790.66 791.04 791.04 155,930,800
Apr 5, 2024 789.79 794.64 788.52 792.47 792.47 165,802,600
Apr 4, 2024 798.57 799.23 790.07 790.75 790.75 219,747,800
Apr 3, 2024 802.26 802.73 793.18 794.53 794.53 207,722,900
Apr 2, 2024 807.37 808.65 801.93 803.36 803.36 205,562,600
Apr 1, 2024 814.18 815.31 807.81 807.99 807.99 193,199,300
Mar 28, 2024 815.69 816.47 813.27 814.23 814.23 210,898,100
Mar 27, 2024 808.43 812.84 808.43 812.84 812.84 177,817,500
Mar 26, 2024 804.83 807.16 804.41 805.07 805.07 190,187,100
Mar 25, 2024 806.82 808.57 803.17 804.58 804.58 187,310,200
Mar 22, 2024 811.96 811.96 806.75 806.75 806.75 167,555,100
Mar 21, 2024 810.99 814.25 808.47 811.31 811.31 182,554,000
Mar 20, 2024 809.21 811.42 806.99 810.99 810.99 176,716,700
Mar 19, 2024 807.65 809.70 806.95 809.10 809.10 200,906,400
Mar 18, 2024 800.81 808.78 800.81 806.26 806.26 222,335,800
Mar 15, 2024 796.64 800.79 796.64 799.72 799.72 504,246,300
Mar 14, 2024 807.05 807.62 798.27 800.60 800.60 221,065,400
Mar 13, 2024 806.60 807.99 804.47 806.88 806.88 213,979,200
Mar 12, 2024 802.16 807.92 801.87 805.84 805.84 166,494,500
Mar 11, 2024 796.14 801.54 795.67 800.76 800.76 161,369,400
Mar 8, 2024 796.65 798.78 793.60 796.14 796.14 168,747,700
Mar 7, 2024 802.71 803.86 800.21 802.83 802.83 194,958,100
Mar 6, 2024 795.58 800.31 795.58 798.89 798.89 198,524,400
Mar 5, 2024 794.44 797.73 790.79 792.53 792.53 211,549,200
Mar 4, 2024 787.21 790.89 785.92 789.81 789.81 213,810,300
Mar 1, 2024 786.65 789.81 783.83 788.91 788.91 213,594,600
Feb 29, 2024 793.21 793.85 787.73 789.20 789.20 261,784,900
Feb 28, 2024 790.03 792.40 788.35 791.46 791.46 141,649,300
Feb 27, 2024 789.98 791.43 788.71 790.75 790.75 152,847,200
Feb 26, 2024 793.87 794.14 789.91 790.88 790.88 191,933,800
Feb 23, 2024 792.06 797.44 790.13 793.18 793.18 202,762,100
Feb 22, 2024 784.94 791.60 781.95 790.78 790.78 174,212,900
Feb 21, 2024 788.04 789.08 784.29 787.84 787.84 164,442,400
Feb 20, 2024 782.95 790.62 782.78 785.59 785.59 201,250,600
Feb 16, 2024 774.20 780.68 771.83 776.82 776.82 172,547,000
Feb 15, 2024 773.31 776.74 773.19 775.57 775.57 158,617,800
Feb 14, 2024 771.77 772.12 767.37 771.40 771.40 172,206,200
Feb 13, 2024 779.91 782.14 767.97 772.89 772.89 195,198,600
Feb 12, 2024 775.22 780.80 772.19 780.57 780.57 158,435,500
Feb 9, 2024 779.82 779.82 774.25 775.65 775.65 177,936,700
Feb 8, 2024 781.56 785.41 778.97 782.31 782.31 210,381,900
Feb 7, 2024 786.16 786.41 782.00 782.59 782.59 177,004,700
Feb 6, 2024 781.20 783.68 778.88 783.19 783.19 175,461,200
Feb 5, 2024 784.42 786.66 781.08 781.41 781.41 191,165,800
Feb 2, 2024 786.63 789.47 782.31 786.09 786.09 179,517,700
Feb 1, 2024 773.08 788.13 770.81 788.04 788.04 185,883,700
Jan 31, 2024 779.40 780.53 772.07 772.80 772.80 269,485,600
Jan 30, 2024 773.00 778.66 770.05 778.06 778.06 170,907,900
Jan 29, 2024 771.21 774.24 768.69 773.75 773.75 182,707,500
Jan 26, 2024 768.12 770.57 767.51 769.72 769.72 171,902,100
Jan 25, 2024 761.21 765.62 758.49 765.57 765.57 176,562,700
Jan 24, 2024 767.37 767.37 758.33 758.56 758.56 186,217,800
Jan 23, 2024 763.57 768.92 763.57 768.01 768.01 210,600,600
Jan 22, 2024 760.32 763.03 758.72 759.82 759.82 213,950,100
Jan 19, 2024 765.77 766.19 759.60 763.37 763.37 171,547,100
Jan 18, 2024 762.67 766.29 759.78 765.87 765.87 147,885,800
Jan 17, 2024 765.22 769.38 764.71 766.70 766.70 150,709,100
Jan 16, 2024 771.07 772.05 764.40 767.65 767.65 166,915,900
Jan 12, 2024 772.41 772.88 768.69 771.38 771.38 145,772,100
Jan 11, 2024 768.27 769.30 763.69 768.72 768.72 162,778,300
Jan 10, 2024 769.49 773.03 766.61 768.87 768.87 168,925,200
Jan 9, 2024 764.69 769.84 762.65 769.84 769.84 171,085,500
Jan 8, 2024 763.24 768.18 762.36 767.99 767.99 181,937,400
Jan 5, 2024 765.22 767.05 757.72 762.55 762.55 169,828,800
Jan 4, 2024 764.60 769.37 763.25 764.40 764.40 224,513,000
Jan 3, 2024 772.26 773.32 764.36 765.53 765.53 191,064,300
Jan 2, 2024 760.66 772.16 759.83 771.02 771.02 210,188,600
Dec 29, 2023 760.25 762.96 759.35 762.32 762.32 121,767,600
Dec 28, 2023 760.06 762.17 758.85 761.08 761.08 109,110,300
Dec 27, 2023 757.12 761.01 756.97 760.86 760.86 115,532,100
Dec 26, 2023 753.19 759.28 753.08 757.50 757.50 99,899,800
Dec 22, 2023 750.55 755.85 749.87 754.16 754.16 116,963,800
Dec 21, 2023 747.10 749.25 742.82 749.01 749.01 145,207,800
Dec 20, 2023 753.07 755.03 743.63 743.89 743.89 194,922,300
Dec 19, 2023 757.13 759.64 755.75 759.22 759.22 199,727,800
Dec 18, 2023 752.69 760.37 751.52 757.52 757.52 176,588,800
Dec 15, 2023 748.49 751.68 746.78 749.43 749.43 440,701,900
Dec 14, 2023 760.93 761.97 748.94 749.45 749.45 243,729,000
Dec 13, 2023 747.69 760.76 745.46 760.76 760.76 199,838,000
Dec 12, 2023 746.63 747.27 743.25 747.17 747.17 160,455,200
Dec 11, 2023 742.30 745.14 740.67 744.87 744.87 178,242,400
Dec 8, 2023 741.75 741.81 736.46 737.75 737.75 166,576,900
Dec 7, 2023 742.01 744.87 739.14 742.59 742.59 228,797,300
Dec 6, 2023 740.76 741.77 736.89 740.20 740.20 201,749,900
Dec 5, 2023 747.39 748.30 741.19 741.87 741.87 157,447,100
Dec 4, 2023 744.61 750.31 744.61 747.79 747.79 175,275,200
Dec 1, 2023 744.25 747.27 741.57 747.05 747.05 167,291,500
Nov 30, 2023 737.66 744.52 732.99 744.26 744.26 299,738,200
Nov 29, 2023 744.62 744.62 737.37 738.13 738.13 164,556,800
Nov 28, 2023 741.04 746.30 740.92 744.14 744.14 162,371,200
Nov 27, 2023 743.17 743.74 740.63 741.16 741.16 170,635,400
Nov 24, 2023 741.50 743.58 741.11 742.94 742.94 68,510,300
Nov 22, 2023 737.16 740.59 736.71 740.11 740.11 141,872,800
Nov 21, 2023 733.41 735.38 729.45 734.90 734.90 159,850,100
Nov 20, 2023 731.04 733.68 729.39 732.32 732.32 154,262,700
Nov 17, 2023 734.56 734.56 730.20 732.38 732.38 177,691,200
Nov 16, 2023 735.50 737.97 732.24 733.69 733.69 215,451,100
Nov 15, 2023 741.76 743.80 740.26 742.58 742.58 200,722,200
Nov 14, 2023 733.95 739.61 733.65 737.43 737.43 179,495,600
Nov 13, 2023 727.88 732.64 727.86 730.89 730.89 155,354,900
Nov 10, 2023 725.57 729.03 721.04 728.23 728.23 157,751,500
Nov 9, 2023 727.60 727.62 721.73 723.45 723.45 148,869,200
Nov 8, 2023 730.68 731.86 724.49 726.37 726.37 156,144,200
Nov 7, 2023 728.07 732.29 727.01 729.45 729.45 134,367,100
Nov 6, 2023 726.49 730.61 726.30 727.93 727.93 149,757,000
Nov 3, 2023 731.14 732.61 726.32 726.66 726.66 167,818,200
Nov 2, 2023 718.37 726.80 716.21 725.98 725.98 179,745,900
Nov 1, 2023 718.46 719.58 713.14 716.98 716.98 200,211,200
Oct 31, 2023 716.00 718.06 712.02 717.39 717.39 258,088,600
Oct 30, 2023 707.51 716.08 707.29 714.73 714.73 187,957,500
Oct 27, 2023 712.66 714.49 701.73 703.80 703.80 202,652,400
Oct 26, 2023 718.80 720.72 713.27 713.48 713.48 232,650,000
Oct 25, 2023 714.76 721.00 712.67 717.99 717.99 182,913,400
Oct 24, 2023 710.99 716.86 710.77 715.66 715.66 183,784,100
Oct 23, 2023 709.37 714.03 707.20 708.88 708.88 176,835,300
Oct 20, 2023 715.31 717.85 710.73 710.82 710.82 179,501,300
Oct 19, 2023 719.00 720.40 712.85 713.52 713.52 173,876,000
Oct 18, 2023 719.65 724.12 717.64 719.09 719.09 166,311,600
Oct 17, 2023 710.89 717.38 710.80 716.29 716.29 170,662,900
Oct 16, 2023 710.04 715.16 707.16 712.68 712.68 169,512,100
Oct 13, 2023 700.65 706.95 700.06 705.78 705.78 194,375,100
Oct 12, 2023 709.48 709.54 697.57 699.88 699.88 235,500,600
Oct 11, 2023 714.66 716.61 704.35 708.01 708.01 177,059,500
Oct 10, 2023 710.02 715.94 708.83 712.57 712.57 192,566,300
Oct 9, 2023 702.72 704.98 696.47 704.98 704.98 171,815,500
Oct 6, 2023 704.20 706.69 688.51 704.51 704.51 263,592,700
Oct 5, 2023 721.91 721.99 707.45 707.91 707.91 208,080,000
Oct 4, 2023 719.37 723.32 715.14 722.87 722.87 165,081,800
Oct 3, 2023 720.74 724.09 716.62 717.62 717.62 181,984,500
Oct 2, 2023 726.35 726.75 717.77 722.67 722.67 191,412,700
Sep 29, 2023 732.21 732.93 723.50 727.36 727.36 182,472,000
Sep 28, 2023 728.87 731.23 726.27 729.21 729.21 169,034,600
Sep 27, 2023 731.72 734.49 723.75 727.42 727.42 179,435,800
Sep 26, 2023 736.86 737.76 732.67 733.06 733.06 161,004,700
Sep 25, 2023 741.23 741.67 736.30 739.72 739.72 132,601,100
Sep 22, 2023 746.83 748.31 742.24 742.89 742.89 159,516,700
Sep 21, 2023 755.47 756.09 746.22 746.41 746.41 172,426,000
Sep 20, 2023 757.29 761.03 753.93 756.31 756.31 138,499,700
Sep 19, 2023 756.34 756.55 751.44 755.14 755.14 154,621,700
Sep 18, 2023 759.04 759.04 753.52 757.03 757.03 149,701,100
Sep 15, 2023 761.42 763.80 756.11 756.39 756.39 384,644,300
Sep 14, 2023 757.45 763.33 757.07 762.61 762.61 165,453,600
Sep 13, 2023 755.30 758.36 753.78 756.43 756.43 168,783,500
Sep 12, 2023 760.51 760.91 753.43 754.50 754.50 173,468,600
Sep 11, 2023 755.64 760.65 755.19 759.88 759.88 196,111,900
Sep 8, 2023 752.16 753.69 750.72 753.62 753.62 199,393,300
Sep 7, 2023 752.54 754.81 749.40 752.45 752.45 262,399,900
Sep 6, 2023 750.93 752.26 748.41 749.91 749.91 169,006,500
Sep 5, 2023 757.29 759.25 751.25 751.36 751.36 189,349,200
Sep 1, 2023 766.41 766.99 755.08 757.65 757.65 186,207,800
Aug 31, 2023 764.91 767.72 763.91 763.99 763.99 212,825,100
Aug 30, 2023 768.01 770.15 765.85 768.11 768.11 143,732,300
Aug 29, 2023 764.84 767.08 759.98 766.77 766.77 170,751,500
Aug 28, 2023 762.85 764.93 761.12 763.63 763.63 136,509,700
Aug 25, 2023 758.28 762.02 755.46 760.16 760.16 200,550,800
Aug 24, 2023 760.14 766.27 755.82 755.92 755.92 136,468,800
Aug 23, 2023 759.63 761.79 758.42 761.79 761.79 114,299,700
Aug 22, 2023 758.57 759.49 756.00 757.05 757.05 120,889,900
Aug 21, 2023 764.15 765.49 758.05 761.08 761.08 117,084,700
Aug 18, 2023 761.68 767.52 761.14 765.98 765.98 144,019,900
Aug 17, 2023 772.28 773.03 761.64 763.15 763.15 147,925,000
Aug 16, 2023 776.64 777.95 770.00 770.97 770.97 134,772,700
Aug 15, 2023 779.14 780.14 772.47 773.12 773.12 114,041,100
Aug 14, 2023 787.14 788.22 779.67 781.06 781.06 109,582,600
Aug 11, 2023 784.12 786.95 782.29 785.16 785.16 97,781,400
Aug 10, 2023 787.81 792.53 782.66 783.70 783.70 103,365,500
Aug 9, 2023 784.27 789.53 783.61 785.30 785.30 107,405,500
Aug 8, 2023 789.63 789.88 782.10 784.29 784.29 120,879,800
Aug 7, 2023 785.34 790.44 784.76 789.49 789.49 113,835,500
Aug 4, 2023 792.08 793.68 782.12 782.82 782.82 120,235,800
Aug 3, 2023 792.19 794.07 790.12 790.90 790.90 128,408,200
Aug 2, 2023 787.96 797.63 787.96 792.25 792.25 146,406,400
Aug 1, 2023 794.29 796.29 789.70 790.27 790.27 134,435,400
Jul 31, 2023 797.46 799.40 791.49 794.32 794.32 179,506,800
Jul 28, 2023 796.32 801.16 796.07 797.98 797.98 145,466,900
Jul 27, 2023 798.14 799.86 790.09 790.16 790.16 148,008,300
Jul 26, 2023 793.67 798.92 792.39 796.63 796.63 131,651,500
Jul 25, 2023 795.90 795.93 791.44 794.95 794.95 128,408,800
Jul 24, 2023 792.88 796.81 791.61 795.36 795.36 114,553,300
Jul 21, 2023 791.26 794.59 790.12 792.31 792.31 220,473,400
Jul 20, 2023 784.49 790.77 782.46 789.64 789.64 134,081,000
Jul 19, 2023 778.09 784.34 778.09 783.42 783.42 130,873,400
Jul 18, 2023 776.79 782.88 774.07 776.21 776.21 121,066,100
Jul 17, 2023 776.93 779.55 774.44 777.21 777.21 114,617,700
Jul 14, 2023 776.81 780.75 774.84 779.52 779.52 114,323,200
Jul 13, 2023 774.75 778.16 771.81 776.83 776.83 128,939,900
Jul 12, 2023 773.83 775.63 771.89 773.42 773.42 139,060,800
Jul 11, 2023 771.21 772.82 767.01 771.61 771.61 135,690,500
Jul 10, 2023 772.46 777.88 769.73 770.56 770.56 143,925,500
Jul 7, 2023 778.09 778.52 770.03 770.30 770.30 145,533,700
Jul 6, 2023 779.45 781.66 777.50 780.76 780.76 142,828,000
Jul 5, 2023 781.88 784.09 780.66 783.46 783.46 145,555,100
Jul 3, 2023 777.13 784.19 775.65 784.19 784.19 84,688,400
Jun 30, 2023 773.46 779.93 773.46 778.82 778.82 161,522,000
Jun 29, 2023 769.89 772.76 766.55 771.63 771.63 150,696,700
Jun 28, 2023 775.13 775.13 768.84 772.81 772.81 157,821,400
Jun 27, 2023 774.05 778.14 773.23 777.41 777.41 166,035,700
Jun 26, 2023 774.00 775.59 768.94 774.79 774.79 127,727,200
Jun 23, 2023 779.34 779.47 773.95 774.52 774.52 215,967,500
Jun 22, 2023 779.75 779.97 776.20 779.13 779.13 124,271,600
Jun 21, 2023 771.68 777.48 769.27 775.15 775.15 141,928,700
Jun 20, 2023 778.66 779.31 772.12 772.16 772.16 142,781,400
Jun 16, 2023 779.44 782.24 777.50 777.99 777.99 243,911,500
Jun 15, 2023 772.81 779.50 771.35 777.63 777.63 164,589,100
Jun 14, 2023 768.71 772.97 767.12 770.46 770.46 155,780,100
Jun 13, 2023 762.14 767.32 761.28 766.19 766.19 137,310,000
Jun 12, 2023 764.01 764.50 759.20 763.00 763.00 142,537,200
Jun 9, 2023 762.04 765.14 760.00 762.95 762.95 123,543,800
Jun 8, 2023 758.50 764.03 757.80 763.84 763.84 126,987,400
Jun 7, 2023 756.93 760.33 753.97 758.22 758.22 172,033,400
Jun 6, 2023 765.07 766.12 756.27 760.72 760.72 132,034,300
Jun 5, 2023 766.23 771.13 762.90 764.31 764.31 125,725,800
Jun 2, 2023 757.23 767.40 756.84 766.99 766.99 153,846,000
Jun 1, 2023 756.05 757.81 752.70 756.44 756.44 176,818,800
May 31, 2023 757.32 761.36 753.47 757.09 757.09 363,996,600
May 30, 2023 760.46 762.27 754.13 756.55 756.55 164,164,200
May 26, 2023 761.29 765.94 758.95 764.84 764.84 147,625,000
May 25, 2023 762.06 764.78 756.94 762.16 762.16 165,712,800
May 24, 2023 773.43 773.68 767.33 768.05 768.05 128,804,700
May 23, 2023 776.58 776.58 771.93 773.06 773.06 137,650,500
May 22, 2023 789.80 789.80 777.94 778.59 778.59 134,853,500
May 19, 2023 791.76 792.19 786.98 790.19 790.19 133,463,700
May 18, 2023 790.71 792.12 785.15 790.14 790.14 142,190,900
May 17, 2023 796.10 796.53 788.96 793.66 793.66 134,992,700
May 16, 2023 798.98 799.71 793.23 794.47 794.47 121,077,400
May 15, 2023 805.67 805.92 798.11 801.49 801.49 107,382,700
May 12, 2023 800.86 803.90 799.70 803.68 803.68 106,434,800
May 11, 2023 798.79 801.15 793.75 800.82 800.82 107,415,600
May 10, 2023 800.58 803.21 792.70 798.32 798.32 127,019,500
May 9, 2023 801.05 801.97 797.97 799.50 799.50 116,585,500
May 8, 2023 802.17 802.68 799.02 801.94 801.94 130,652,100
May 5, 2023 797.12 804.55 796.91 803.74 803.74 120,456,200
May 4, 2023 800.28 800.41 794.00 796.63 796.63 137,327,000
May 3, 2023 803.14 805.81 798.65 798.98 798.98 172,357,900
May 2, 2023 807.00 807.40 797.12 805.32 805.32 144,457,300
May 1, 2023 806.85 811.16 805.74 807.92 807.92 118,634,200
Apr 28, 2023 804.52 808.53 803.61 807.20 807.20 163,299,200
Apr 27, 2023 794.14 803.88 794.14 803.31 803.31 131,760,100
Apr 26, 2023 796.85 800.22 794.40 795.05 795.05 116,318,000
Apr 25, 2023 802.96 807.19 800.19 800.94 800.94 132,248,000
Apr 24, 2023 799.89 802.51 799.47 801.87 801.87 110,262,900
Apr 21, 2023 799.42 802.85 796.93 798.68 798.68 139,722,000
Apr 20, 2023 788.81 794.81 788.67 792.75 792.75 118,291,100

Related Tickers

^GSPC S&P 500
4,967.23
-0.88%
 
^DJI Dow Jones Industrial Average
37,986.40
+0.56%
 
^IXIC NASDAQ Composite
15,282.01
-2.05%
 
^NYA NYSE COMPOSITE (DJ)
17,458.77
+0.41%
 
^XAX NYSE AMEX COMPOSITE INDEX
4,834.86
+1.19%
 
^BUK100P Cboe UK 100
788.44
+0.19%
 
^RUT Russell 2000
1,947.66
+0.24%
 
^VIX CBOE Volatility Index
18.71
+3.94%
 
^FTSE FTSE 100
7,895.85
+0.24%
 
^GDAXI DAX PERFORMANCE-INDEX
17,737.36
-0.56%
 
^FCHI CAC 40
8,022.41
-0.01%
 
^STOXX50E ESTX 50 PR.EUR
4,918.09
-0.37%
 
^N100 Euronext 100 Index
1,495.88
-0.33%
 
^BFX BEL 20
3,827.75
+0.03%
 
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
 
^N225 Nikkei 225
37,068.35
-2.66%
 
^HSI HANG SENG INDEX
16,224.14
-0.99%
 
000001.SS SSE Composite Index
3,065.26
-0.29%
 
399001.SZ Shenzhen Index
9,279.46
-1.04%
 
^STI STI Index
3,176.51
-0.35%
 
^AXJO S&P/ASX 200
7,567.30
-0.98%
 
^AORD ALL ORDINARIES
7,817.40
-1.03%
 
^BSESN S&P BSE SENSEX
73,088.33
+0.83%
 
^JKSE IDX COMPOSITE
7,087.32
-1.11%
 
^KLSE FTSE Bursa Malaysia KLCI
1,547.57
+0.18%
 
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,796.21
-0.34%
 
^KS11 KOSPI Composite Index
2,591.86
-1.63%
 
^TWII TSEC weighted index
19,527.12
-3.81%
 
^GSPTSE S&P/TSX Composite index
21,807.37
+0.46%
 
^BVSP IBOVESPA
125,124.30
+0.75%
 
^MXX IPC MEXICO
55,862.85
+0.22%
 
^IPSA S&P/CLX IPSA
5,058.88
0.00%
 
^MERV MERVAL
38,390.84
+0.61%
 
^TA125.TA TA-125
1,933.98
+1.11%
 
^CASE30 EGX 30 Price Return Index
28,332.70
-4.50%
 
^JN0U.JO Top 40 USD Net TRI Index
3,782.19
+0.28%