SNP - Delayed Quote • USD
S&P 500 (TR) (^SP500TR)
At close: April 18 at 5:10 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 |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 10,940.43 | 10,995.08 | 10,876.07 | 10,896.07 | 10,896.07 | - |
| Apr 17, 2024 | 11,021.17 | 11,040.03 | 10,887.47 | 10,919.49 | 10,919.49 | - |
| Apr 16, 2024 | 11,011.63 | 11,044.39 | 10,959.02 | 10,982.99 | 10,982.99 | - |
| Apr 15, 2024 | 11,196.62 | 11,237.38 | 10,985.43 | 11,005.61 | 11,005.61 | - |
| Apr 12, 2024 | 11,243.95 | 11,251.61 | 11,105.93 | 11,139.38 | 11,139.38 | - |
| Apr 11, 2024 | 11,245.77 | 11,329.85 | 11,172.11 | 11,302.53 | 11,302.53 | - |
| Apr 10, 2024 | 11,234.48 | 11,257.18 | 11,171.04 | 11,218.73 | 11,218.73 | - |
| Apr 9, 2024 | 11,341.11 | 11,356.99 | 11,218.86 | 11,325.63 | 11,325.63 | - |
| Apr 8, 2024 | 11,327.18 | 11,344.93 | 11,296.69 | 11,307.66 | 11,307.66 | - |
| Apr 5, 2024 | 11,213.05 | 11,350.30 | 11,209.99 | 11,311.70 | 11,311.70 | - |
| Apr 4, 2024 | 11,397.95 | 11,425.21 | 11,185.35 | 11,187.49 | 11,187.49 | - |
| Apr 3, 2024 | 11,288.59 | 11,363.19 | 11,288.59 | 11,325.78 | 11,325.78 | - |
| Apr 2, 2024 | 11,309.61 | 11,318.17 | 11,265.93 | 11,312.90 | 11,312.90 | - |
| Apr 1, 2024 | 11,425.92 | 11,438.57 | 11,363.42 | 11,395.08 | 11,395.08 | - |
| Mar 28, 2024 | 11,404.29 | 11,440.74 | 11,399.49 | 11,418.03 | 11,418.03 | - |
| Mar 27, 2024 | 11,356.75 | 11,405.87 | 11,329.98 | 11,404.95 | 11,404.95 | - |
| Mar 26, 2024 | 11,360.90 | 11,374.04 | 11,305.99 | 11,306.01 | 11,306.01 | - |
| Mar 25, 2024 | 11,340.63 | 11,361.33 | 11,333.39 | 11,337.74 | 11,337.74 | - |
| Mar 22, 2024 | 11,390.52 | 11,398.32 | 11,363.51 | 11,372.49 | 11,372.49 | - |
| Mar 21, 2024 | 11,413.74 | 11,430.35 | 11,386.08 | 11,387.89 | 11,387.89 | - |
| Mar 20, 2024 | 11,257.62 | 11,354.16 | 11,235.60 | 11,350.89 | 11,350.89 | - |
| Mar 19, 2024 | 11,163.61 | 11,252.86 | 11,147.71 | 11,249.23 | 11,249.23 | - |
| Mar 18, 2024 | 11,197.67 | 11,242.82 | 11,177.69 | 11,186.04 | 11,186.04 | - |
| Mar 15, 2024 | 11,129.20 | 11,158.63 | 11,088.04 | 11,115.69 | 11,115.69 | - |
| Mar 14, 2024 | 11,241.39 | 11,244.76 | 11,128.87 | 11,187.85 | 11,187.85 | - |
| Mar 13, 2024 | 11,235.06 | 11,247.13 | 11,188.85 | 11,217.30 | 11,217.30 | - |
| Mar 12, 2024 | 11,149.51 | 11,248.38 | 11,106.80 | 11,238.46 | 11,238.46 | - |
| Mar 11, 2024 | 11,100.62 | 11,128.20 | 11,055.60 | 11,113.61 | 11,113.61 | - |
| Mar 8, 2024 | 11,214.60 | 11,268.15 | 11,112.63 | 11,126.07 | 11,126.07 | - |
| Mar 7, 2024 | 11,144.17 | 11,216.19 | 11,135.55 | 11,198.39 | 11,198.39 | - |
| Mar 6, 2024 | 11,089.75 | 11,132.83 | 11,055.90 | 11,082.65 | 11,082.65 | - |
| Mar 5, 2024 | 11,094.34 | 11,102.45 | 10,978.06 | 11,025.16 | 11,025.16 | - |
| Mar 4, 2024 | 11,138.51 | 11,178.98 | 11,130.45 | 11,138.43 | 11,138.43 | - |
| Mar 1, 2024 | 11,067.61 | 11,158.25 | 11,058.27 | 11,151.34 | 11,151.34 | - |
| Feb 29, 2024 | 11,038.44 | 11,080.65 | 10,987.50 | 11,062.11 | 11,062.11 | - |
| Feb 28, 2024 | 10,996.66 | 11,018.60 | 10,977.93 | 11,002.20 | 11,002.20 | - |
| Feb 27, 2024 | 11,011.66 | 11,024.73 | 10,974.28 | 11,019.44 | 11,019.44 | - |
| Feb 26, 2024 | 11,051.41 | 11,061.02 | 10,999.15 | 11,000.50 | 11,000.50 | - |
| Feb 23, 2024 | 11,068.19 | 11,090.20 | 11,026.07 | 11,041.90 | 11,041.90 | - |
| Feb 22, 2024 | 10,933.24 | 11,053.72 | 10,933.24 | 11,037.82 | 11,037.82 | - |
| Feb 21, 2024 | 10,768.22 | 10,811.59 | 10,731.34 | 10,808.93 | 10,808.93 | - |
| Feb 20, 2024 | 10,824.75 | 10,834.24 | 10,750.97 | 10,794.80 | 10,794.80 | - |
| Feb 16, 2024 | 10,915.08 | 10,931.50 | 10,848.14 | 10,859.63 | 10,859.63 | - |
| Feb 15, 2024 | 10,852.63 | 10,916.68 | 10,844.64 | 10,910.31 | 10,910.31 | - |
| Feb 14, 2024 | 10,792.29 | 10,848.48 | 10,749.23 | 10,844.72 | 10,844.72 | - |
| Feb 13, 2024 | 10,771.83 | 10,779.02 | 10,668.62 | 10,739.81 | 10,739.81 | - |
| Feb 12, 2024 | 10,898.22 | 10,944.82 | 10,877.05 | 10,887.41 | 10,887.41 | - |
| Feb 9, 2024 | 10,848.97 | 10,905.10 | 10,841.36 | 10,897.61 | 10,897.61 | - |
| Feb 8, 2024 | 10,828.41 | 10,839.48 | 10,810.94 | 10,834.36 | 10,834.36 | - |
| Feb 7, 2024 | 10,779.12 | 10,837.23 | 10,770.45 | 10,826.81 | 10,826.81 | - |
| Feb 6, 2024 | 10,729.35 | 10,745.38 | 10,696.42 | 10,738.17 | 10,738.17 | - |
| Feb 5, 2024 | 10,744.28 | 10,744.28 | 10,659.56 | 10,713.11 | 10,713.11 | - |
| Feb 2, 2024 | 10,655.03 | 10,782.78 | 10,637.86 | 10,747.25 | 10,747.25 | - |
| Feb 1, 2024 | 10,535.43 | 10,633.78 | 10,519.34 | 10,633.14 | 10,633.14 | - |
| Jan 31, 2024 | 10,617.40 | 10,633.80 | 10,500.38 | 10,501.38 | 10,501.38 | - |
| Jan 30, 2024 | 10,674.92 | 10,686.01 | 10,654.17 | 10,672.95 | 10,672.95 | - |
| Jan 29, 2024 | 10,602.71 | 10,681.41 | 10,590.69 | 10,678.50 | 10,678.50 | - |
| Jan 26, 2024 | 10,593.76 | 10,632.00 | 10,577.96 | 10,598.23 | 10,598.23 | - |
| Jan 25, 2024 | 10,588.88 | 10,613.70 | 10,551.37 | 10,605.13 | 10,605.13 | - |
| Jan 24, 2024 | 10,592.39 | 10,625.04 | 10,543.39 | 10,549.04 | 10,549.04 | - |
| Jan 23, 2024 | 10,523.49 | 10,544.46 | 10,496.66 | 10,540.38 | 10,540.38 | - |
| Jan 22, 2024 | 10,515.92 | 10,548.36 | 10,495.95 | 10,509.44 | 10,509.44 | - |
| Jan 19, 2024 | 10,392.13 | 10,489.09 | 10,369.58 | 10,486.44 | 10,486.44 | - |
| Jan 18, 2024 | 10,313.16 | 10,368.59 | 10,270.84 | 10,358.29 | 10,358.29 | - |
| Jan 17, 2024 | 10,266.87 | 10,277.77 | 10,214.68 | 10,267.05 | 10,267.05 | - |
| Jan 16, 2024 | 10,338.64 | 10,360.28 | 10,283.98 | 10,324.83 | 10,324.83 | - |
| Jan 12, 2024 | 10,379.27 | 10,403.53 | 10,331.51 | 10,363.35 | 10,363.35 | - |
| Jan 11, 2024 | 10,380.44 | 10,394.02 | 10,268.10 | 10,354.69 | 10,354.69 | - |
| Jan 10, 2024 | 10,310.34 | 10,377.13 | 10,302.42 | 10,361.27 | 10,361.27 | - |
| Jan 9, 2024 | 10,271.19 | 10,321.78 | 10,246.26 | 10,302.73 | 10,302.73 | - |
| Jan 8, 2024 | 10,186.94 | 10,318.68 | 10,179.00 | 10,316.52 | 10,316.52 | - |
| Jan 5, 2024 | 10,158.30 | 10,225.25 | 10,139.98 | 10,172.75 | 10,172.75 | - |
| Jan 4, 2024 | 10,173.14 | 10,236.70 | 10,151.86 | 10,154.20 | 10,154.20 | - |
| Jan 3, 2024 | 10,231.65 | 10,240.48 | 10,177.65 | 10,187.79 | 10,187.79 | - |
| Jan 2, 2024 | 10,274.81 | 10,294.51 | 10,226.06 | 10,269.69 | 10,269.69 | - |
| Dec 29, 2023 | 10,356.09 | 10,368.00 | 10,289.35 | 10,327.83 | 10,327.83 | - |
| Dec 28, 2023 | 10,363.28 | 10,377.97 | 10,351.71 | 10,356.59 | 10,356.59 | - |
| Dec 27, 2023 | 10,333.99 | 10,359.65 | 10,324.51 | 10,351.60 | 10,351.60 | - |
| Dec 26, 2023 | 10,301.59 | 10,357.22 | 10,300.69 | 10,335.98 | 10,335.98 | - |
| Dec 22, 2023 | 10,290.83 | 10,331.81 | 10,253.90 | 10,292.37 | 10,292.37 | - |
| Dec 21, 2023 | 10,226.69 | 10,279.34 | 10,192.20 | 10,275.30 | 10,275.30 | - |
| Dec 20, 2023 | 10,314.19 | 10,342.88 | 10,169.40 | 10,170.51 | 10,170.51 | - |
| Dec 19, 2023 | 10,267.53 | 10,321.36 | 10,267.53 | 10,320.86 | 10,320.86 | - |
| Dec 18, 2023 | 10,227.44 | 10,279.14 | 10,227.44 | 10,259.85 | 10,259.85 | - |
| Dec 15, 2023 | 10,202.74 | 10,226.93 | 10,182.14 | 10,213.48 | 10,213.48 | - |
| Dec 14, 2023 | 10,216.92 | 10,254.63 | 10,159.20 | 10,213.69 | 10,213.69 | - |
| Dec 13, 2023 | 10,052.65 | 10,189.74 | 10,046.28 | 10,184.38 | 10,184.38 | - |
| Dec 12, 2023 | 9,992.09 | 10,047.54 | 9,970.11 | 10,047.04 | 10,047.04 | - |
| Dec 11, 2023 | 9,937.79 | 10,003.16 | 9,937.79 | 10,000.64 | 10,000.64 | - |
| Dec 8, 2023 | 9,900.56 | 9,971.96 | 9,897.61 | 9,961.50 | 9,961.50 | - |
| Dec 7, 2023 | 9,884.42 | 9,932.07 | 9,876.58 | 9,920.64 | 9,920.64 | - |
| Dec 6, 2023 | 9,920.44 | 9,930.07 | 9,834.66 | 9,840.65 | 9,840.65 | - |
| Dec 5, 2023 | 9,857.49 | 9,903.55 | 9,845.60 | 9,878.97 | 9,878.97 | - |
| Dec 4, 2023 | 9,872.46 | 9,889.49 | 9,834.35 | 9,884.17 | 9,884.17 | - |
| Dec 1, 2023 | 9,861.75 | 9,948.09 | 9,851.55 | 9,937.89 | 9,937.89 | - |
| Nov 30, 2023 | 9,851.06 | 9,883.54 | 9,813.05 | 9,879.02 | 9,879.02 | - |
| Nov 29, 2023 | 9,884.77 | 9,918.91 | 9,831.44 | 9,838.82 | 9,838.82 | - |
| Nov 28, 2023 | 9,826.24 | 9,875.08 | 9,815.34 | 9,846.43 | 9,846.43 | - |
| Nov 27, 2023 | 9,846.33 | 9,858.43 | 9,828.08 | 9,836.75 | 9,836.75 | - |
| Nov 24, 2023 | 9,848.29 | 9,857.10 | 9,841.72 | 9,855.84 | 9,855.84 | - |
| Nov 22, 2023 | 9,842.00 | 9,874.74 | 9,824.73 | 9,849.74 | 9,849.74 | - |
| Nov 21, 2023 | 9,810.65 | 9,817.55 | 9,782.61 | 9,809.39 | 9,809.39 | - |
| Nov 20, 2023 | 9,751.91 | 9,850.03 | 9,749.06 | 9,829.02 | 9,829.02 | - |
| Nov 17, 2023 | 9,746.26 | 9,769.10 | 9,725.35 | 9,755.92 | 9,755.92 | - |
| Nov 16, 2023 | 9,719.10 | 9,750.60 | 9,699.29 | 9,743.22 | 9,743.22 | - |
| Nov 15, 2023 | 9,734.53 | 9,768.65 | 9,713.00 | 9,729.31 | 9,729.31 | - |
| Nov 14, 2023 | 9,632.67 | 9,740.00 | 9,632.67 | 9,712.01 | 9,712.01 | - |
| Nov 13, 2023 | 9,517.68 | 9,550.21 | 9,490.09 | 9,528.25 | 9,528.25 | - |
| Nov 10, 2023 | 9,425.29 | 9,541.64 | 9,402.13 | 9,535.63 | 9,535.63 | - |
| Nov 9, 2023 | 9,482.70 | 9,485.58 | 9,380.39 | 9,387.59 | 9,387.59 | - |
| Nov 8, 2023 | 9,465.68 | 9,480.43 | 9,413.01 | 9,462.25 | 9,462.25 | - |
| Nov 7, 2023 | 9,426.01 | 9,469.29 | 9,403.19 | 9,452.28 | 9,452.28 | - |
| Nov 6, 2023 | 9,421.65 | 9,438.47 | 9,385.89 | 9,425.34 | 9,425.34 | - |
| Nov 3, 2023 | 9,356.51 | 9,441.52 | 9,356.51 | 9,408.56 | 9,408.56 | - |
| Nov 2, 2023 | 9,213.70 | 9,324.75 | 9,213.70 | 9,320.56 | 9,320.56 | - |
| Nov 1, 2023 | 9,068.49 | 9,163.86 | 9,060.87 | 9,147.45 | 9,147.45 | - |
| Oct 31, 2023 | 9,003.82 | 9,056.04 | 8,964.50 | 9,052.31 | 9,052.31 | - |
| Oct 30, 2023 | 8,934.28 | 9,016.29 | 8,920.36 | 8,993.46 | 8,993.46 | - |
| Oct 27, 2023 | 8,962.67 | 8,970.75 | 8,857.03 | 8,885.94 | 8,885.94 | - |
| Oct 26, 2023 | 9,012.27 | 9,028.49 | 8,908.49 | 8,928.63 | 8,928.63 | - |
| Oct 25, 2023 | 9,133.93 | 9,133.93 | 9,023.99 | 9,035.40 | 9,035.40 | - |
| Oct 24, 2023 | 9,141.15 | 9,191.66 | 9,105.95 | 9,166.80 | 9,166.80 | - |
| Oct 23, 2023 | 9,086.14 | 9,184.21 | 9,040.45 | 9,100.49 | 9,100.49 | - |
| Oct 20, 2023 | 9,223.08 | 9,228.17 | 9,113.96 | 9,115.84 | 9,115.84 | - |
| Oct 19, 2023 | 9,325.29 | 9,364.47 | 9,213.82 | 9,231.73 | 9,231.73 | - |
| Oct 18, 2023 | 9,402.17 | 9,416.88 | 9,286.85 | 9,309.92 | 9,309.92 | - |
| Oct 17, 2023 | 9,376.01 | 9,480.31 | 9,359.90 | 9,436.36 | 9,436.36 | - |
| Oct 16, 2023 | 9,369.85 | 9,458.22 | 9,369.85 | 9,437.31 | 9,437.31 | - |
| Oct 13, 2023 | 9,408.66 | 9,444.49 | 9,304.14 | 9,338.09 | 9,338.09 | - |
| Oct 12, 2023 | 9,452.76 | 9,463.36 | 9,333.01 | 9,385.16 | 9,385.16 | - |
| Oct 11, 2023 | 9,420.79 | 9,446.49 | 9,375.05 | 9,443.13 | 9,443.13 | - |
| Oct 10, 2023 | 9,362.43 | 9,460.78 | 9,362.26 | 9,402.31 | 9,402.31 | - |
| Oct 9, 2023 | 9,252.80 | 9,366.44 | 9,241.65 | 9,353.41 | 9,353.41 | - |
| Oct 6, 2023 | 9,135.83 | 9,328.22 | 9,103.30 | 9,294.82 | 9,294.82 | - |
| Oct 5, 2023 | 9,187.24 | 9,203.90 | 9,115.37 | 9,184.81 | 9,184.81 | - |
| Oct 4, 2023 | 9,130.62 | 9,205.37 | 9,102.08 | 9,195.14 | 9,195.14 | - |
| Oct 3, 2023 | 9,208.03 | 9,232.15 | 9,093.28 | 9,121.14 | 9,121.14 | - |
| Oct 2, 2023 | 9,239.16 | 9,273.38 | 9,187.22 | 9,247.51 | 9,247.51 | - |
| Sep 29, 2023 | 9,333.26 | 9,343.39 | 9,218.38 | 9,246.74 | 9,246.74 | - |
| Sep 28, 2023 | 9,206.76 | 9,309.17 | 9,195.61 | 9,271.55 | 9,271.55 | - |
| Sep 27, 2023 | 9,233.53 | 9,253.89 | 9,138.74 | 9,216.02 | 9,216.02 | - |
| Sep 26, 2023 | 9,298.56 | 9,298.84 | 9,197.58 | 9,213.72 | 9,213.72 | - |
| Sep 25, 2023 | 9,293.07 | 9,352.80 | 9,276.72 | 9,350.90 | 9,350.90 | - |
| Sep 22, 2023 | 9,360.05 | 9,393.70 | 9,305.67 | 9,313.30 | 9,313.30 | - |
| Sep 21, 2023 | 9,430.20 | 9,432.86 | 9,333.17 | 9,334.59 | 9,334.59 | - |
| Sep 20, 2023 | 9,599.01 | 9,616.41 | 9,488.48 | 9,489.92 | 9,489.92 | - |
| Sep 19, 2023 | 9,582.41 | 9,590.62 | 9,520.38 | 9,579.27 | 9,579.27 | - |
| Sep 18, 2023 | 9,581.82 | 9,627.56 | 9,575.37 | 9,599.93 | 9,599.93 | - |
| Sep 15, 2023 | 9,695.61 | 9,695.61 | 9,586.27 | 9,592.86 | 9,592.86 | - |
| Sep 14, 2023 | 9,673.23 | 9,725.39 | 9,653.90 | 9,710.54 | 9,710.54 | - |
| Sep 13, 2023 | 9,616.35 | 9,652.29 | 9,596.67 | 9,626.68 | 9,626.68 | - |
| Sep 12, 2023 | 9,639.15 | 9,668.79 | 9,603.79 | 9,614.66 | 9,614.66 | - |
| Sep 11, 2023 | 9,655.38 | 9,676.48 | 9,627.38 | 9,669.36 | 9,669.36 | - |
| Sep 8, 2023 | 9,591.44 | 9,639.11 | 9,585.23 | 9,604.77 | 9,604.77 | - |
| Sep 7, 2023 | 9,554.67 | 9,604.12 | 9,546.30 | 9,590.40 | 9,590.40 | - |
| Sep 6, 2023 | 9,673.55 | 9,673.55 | 9,570.21 | 9,619.98 | 9,619.98 | - |
| Sep 5, 2023 | 9,715.75 | 9,724.64 | 9,685.50 | 9,687.26 | 9,687.26 | - |
| Sep 1, 2023 | 9,759.60 | 9,782.23 | 9,696.71 | 9,727.64 | 9,727.64 | - |
| Aug 31, 2023 | 9,729.81 | 9,762.66 | 9,709.17 | 9,709.68 | 9,709.68 | - |
| Aug 30, 2023 | 9,691.68 | 9,737.50 | 9,677.15 | 9,722.96 | 9,722.96 | - |
| Aug 29, 2023 | 9,544.53 | 9,689.41 | 9,543.20 | 9,684.22 | 9,684.22 | - |
| Aug 28, 2023 | 9,529.77 | 9,557.82 | 9,506.36 | 9,545.44 | 9,545.44 | - |
| Aug 25, 2023 | 9,450.75 | 9,512.94 | 9,379.77 | 9,485.89 | 9,485.89 | - |
| Aug 24, 2023 | 9,591.21 | 9,597.80 | 9,420.79 | 9,421.47 | 9,421.47 | - |
| Aug 23, 2023 | 9,464.53 | 9,565.17 | 9,464.53 | 9,549.73 | 9,549.73 | - |
| Aug 22, 2023 | 9,505.04 | 9,511.51 | 9,435.11 | 9,445.22 | 9,445.22 | - |
| Aug 21, 2023 | 9,429.43 | 9,487.59 | 9,386.44 | 9,471.39 | 9,471.39 | - |
| Aug 18, 2023 | 9,353.05 | 9,432.46 | 9,333.96 | 9,406.50 | 9,406.50 | - |
| Aug 17, 2023 | 9,506.18 | 9,516.60 | 9,395.62 | 9,407.27 | 9,407.27 | - |
| Aug 16, 2023 | 9,541.93 | 9,576.69 | 9,477.74 | 9,478.54 | 9,478.54 | - |
| Aug 15, 2023 | 9,637.39 | 9,637.39 | 9,536.98 | 9,549.17 | 9,549.17 | - |
| Aug 14, 2023 | 9,591.31 | 9,659.95 | 9,581.21 | 9,659.26 | 9,659.26 | - |
| Aug 11, 2023 | 9,574.69 | 9,629.04 | 9,560.83 | 9,603.45 | 9,603.45 | - |
| Aug 10, 2023 | 9,651.77 | 9,736.95 | 9,588.88 | 9,612.36 | 9,612.36 | - |
| Aug 9, 2023 | 9,681.54 | 9,682.45 | 9,595.44 | 9,608.73 | 9,608.73 | - |
| Aug 8, 2023 | 9,673.10 | 9,684.41 | 9,600.93 | 9,676.00 | 9,676.00 | - |
| Aug 7, 2023 | 9,659.14 | 9,719.84 | 9,658.22 | 9,716.91 | 9,716.91 | - |
| Aug 4, 2023 | 9,707.01 | 9,763.65 | 9,622.75 | 9,629.77 | 9,629.77 | - |
| Aug 3, 2023 | 9,663.99 | 9,718.00 | 9,645.36 | 9,680.36 | 9,680.36 | - |
| Aug 2, 2023 | 9,785.33 | 9,785.33 | 9,688.79 | 9,704.63 | 9,704.63 | - |
| Aug 1, 2023 | 9,845.22 | 9,857.56 | 9,821.14 | 9,840.71 | 9,840.71 | - |
| Jul 31, 2023 | 9,857.87 | 9,878.08 | 9,832.82 | 9,866.77 | 9,866.77 | - |
| Jul 28, 2023 | 9,816.58 | 9,869.01 | 9,812.91 | 9,852.01 | 9,852.01 | - |
| Jul 27, 2023 | 9,885.51 | 9,904.29 | 9,736.66 | 9,754.72 | 9,754.72 | - |
| Jul 26, 2023 | 9,800.35 | 9,850.08 | 9,776.20 | 9,817.11 | 9,817.11 | - |
| Jul 25, 2023 | 9,792.12 | 9,846.77 | 9,786.23 | 9,818.49 | 9,818.49 | - |
| Jul 24, 2023 | 9,766.57 | 9,809.60 | 9,762.54 | 9,790.76 | 9,790.76 | - |
| Jul 21, 2023 | 9,780.98 | 9,791.34 | 9,750.34 | 9,751.26 | 9,751.26 | - |
| Jul 20, 2023 | 9,790.04 | 9,811.92 | 9,732.84 | 9,748.10 | 9,748.10 | - |
| Jul 19, 2023 | 9,809.48 | 9,839.05 | 9,795.75 | 9,813.46 | 9,813.46 | - |
| Jul 18, 2023 | 9,718.86 | 9,805.91 | 9,704.05 | 9,790.20 | 9,790.20 | - |
| Jul 17, 2023 | 9,691.08 | 9,742.65 | 9,683.01 | 9,721.03 | 9,721.03 | - |
| Jul 14, 2023 | 9,703.44 | 9,731.66 | 9,671.32 | 9,683.69 | 9,683.69 | - |
| Jul 13, 2023 | 9,653.45 | 9,708.93 | 9,648.94 | 9,693.30 | 9,693.30 | - |
| Jul 12, 2023 | 9,601.27 | 9,645.29 | 9,591.99 | 9,610.87 | 9,610.87 | - |
| Jul 11, 2023 | 9,489.00 | 9,549.10 | 9,474.11 | 9,539.95 | 9,539.95 | - |
| Jul 10, 2023 | 9,443.04 | 9,482.30 | 9,434.02 | 9,475.90 | 9,475.90 | - |
| Jul 7, 2023 | 9,465.11 | 9,542.10 | 9,449.77 | 9,453.10 | 9,453.10 | - |
| Jul 6, 2023 | 9,502.42 | 9,502.42 | 9,421.74 | 9,478.73 | 9,478.73 | - |
| Jul 5, 2023 | 9,543.41 | 9,569.24 | 9,532.73 | 9,553.69 | 9,553.69 | - |
| Jul 3, 2023 | 9,560.37 | 9,572.95 | 9,542.76 | 9,571.35 | 9,571.35 | - |
| Jun 30, 2023 | 9,499.66 | 9,577.07 | 9,499.66 | 9,559.67 | 9,559.67 | - |
| Jun 29, 2023 | 9,397.29 | 9,447.54 | 9,391.26 | 9,443.46 | 9,443.46 | - |
| Jun 28, 2023 | 9,380.14 | 9,429.07 | 9,364.95 | 9,400.30 | 9,400.30 | - |
| Jun 27, 2023 | 9,315.47 | 9,416.53 | 9,310.40 | 9,403.62 | 9,403.62 | - |
| Jun 26, 2023 | 9,331.52 | 9,368.51 | 9,295.73 | 9,297.12 | 9,297.12 | - |
| Jun 23, 2023 | 9,351.37 | 9,377.85 | 9,324.09 | 9,338.84 | 9,338.84 | - |
| Jun 22, 2023 | 9,353.95 | 9,411.56 | 9,346.65 | 9,410.83 | 9,410.83 | - |
| Jun 21, 2023 | 9,405.96 | 9,419.18 | 9,363.29 | 9,375.21 | 9,375.21 | - |
| Jun 20, 2023 | 9,439.91 | 9,448.52 | 9,378.63 | 9,424.02 | 9,424.02 | - |
| Jun 16, 2023 | 9,536.14 | 9,549.20 | 9,464.85 | 9,468.81 | 9,468.81 | - |
| Jun 15, 2023 | 9,373.61 | 9,531.96 | 9,368.58 | 9,503.53 | 9,503.53 | - |
| Jun 14, 2023 | 9,374.02 | 9,428.71 | 9,313.27 | 9,387.54 | 9,387.54 | - |
| Jun 13, 2023 | 9,342.46 | 9,391.15 | 9,335.45 | 9,377.65 | 9,377.65 | - |
| Jun 12, 2023 | 9,247.01 | 9,314.95 | 9,238.64 | 9,312.72 | 9,312.72 | - |
| Jun 9, 2023 | 9,239.63 | 9,277.62 | 9,211.53 | 9,226.70 | 9,226.70 | - |
| Jun 8, 2023 | 9,161.71 | 9,224.04 | 9,145.35 | 9,215.86 | 9,215.86 | - |
| Jun 7, 2023 | 9,196.66 | 9,226.09 | 9,150.59 | 9,158.14 | 9,158.14 | - |
| Jun 6, 2023 | 9,166.08 | 9,202.45 | 9,148.44 | 9,192.91 | 9,192.91 | - |
| Jun 5, 2023 | 9,190.82 | 9,225.70 | 9,156.32 | 9,171.09 | 9,171.09 | - |
| Jun 2, 2023 | 9,100.60 | 9,207.00 | 9,100.60 | 9,189.34 | 9,189.34 | - |
| Jun 1, 2023 | 8,975.67 | 9,081.40 | 8,951.25 | 9,057.17 | 9,057.17 | - |
| May 31, 2023 | 8,990.57 | 9,000.53 | 8,937.83 | 8,967.16 | 8,967.16 | - |
| May 30, 2023 | 9,065.83 | 9,075.07 | 8,991.85 | 9,020.39 | 9,020.39 | - |
| May 26, 2023 | 8,913.93 | 9,035.18 | 8,913.93 | 9,019.64 | 9,019.64 | - |
| May 25, 2023 | 8,912.35 | 8,933.73 | 8,856.82 | 8,902.84 | 8,902.84 | - |
| May 24, 2023 | 8,863.27 | 8,863.27 | 8,801.38 | 8,825.26 | 8,825.26 | - |
| May 23, 2023 | 8,957.13 | 8,976.15 | 8,883.72 | 8,890.16 | 8,890.16 | - |
| May 22, 2023 | 8,986.91 | 9,025.98 | 8,963.50 | 8,990.89 | 8,990.89 | - |
| May 19, 2023 | 9,014.55 | 9,033.26 | 8,963.20 | 8,988.46 | 8,988.46 | - |
| May 18, 2023 | 8,914.71 | 9,009.97 | 8,905.93 | 9,001.25 | 9,001.25 | - |
| May 17, 2023 | 8,838.43 | 8,928.07 | 8,818.65 | 8,915.43 | 8,915.43 | - |
| May 16, 2023 | 8,847.64 | 8,863.80 | 8,808.88 | 8,808.95 | 8,808.95 | - |
| May 15, 2023 | 8,844.39 | 8,875.66 | 8,809.43 | 8,865.03 | 8,865.03 | - |
| May 12, 2023 | 8,868.66 | 8,879.79 | 8,784.48 | 8,837.68 | 8,837.68 | - |
| May 11, 2023 | 8,853.16 | 8,854.35 | 8,804.17 | 8,849.69 | 8,849.69 | - |
| May 10, 2023 | 8,875.92 | 8,898.17 | 8,780.13 | 8,862.85 | 8,862.85 | - |
| May 9, 2023 | 8,833.92 | 8,846.82 | 8,817.85 | 8,823.05 | 8,823.05 | - |
| May 8, 2023 | 8,860.56 | 8,871.81 | 8,832.50 | 8,863.01 | 8,863.01 | - |
| May 5, 2023 | 8,748.52 | 8,881.91 | 8,748.52 | 8,858.86 | 8,858.86 | - |
| May 4, 2023 | 8,743.36 | 8,743.49 | 8,670.07 | 8,697.68 | 8,697.68 | - |
| May 3, 2023 | 8,827.40 | 8,882.12 | 8,755.91 | 8,759.95 | 8,759.95 | - |
| May 2, 2023 | 8,916.93 | 8,916.93 | 8,758.01 | 8,821.59 | 8,821.59 | - |
| May 1, 2023 | 8,922.62 | 8,965.50 | 8,917.07 | 8,924.92 | 8,924.92 | - |
| Apr 28, 2023 | 8,842.32 | 8,929.38 | 8,837.96 | 8,928.35 | 8,928.35 | - |
| Apr 27, 2023 | 8,725.73 | 8,860.49 | 8,725.73 | 8,854.32 | 8,854.32 | - |
| Apr 26, 2023 | 8,752.27 | 8,756.11 | 8,670.05 | 8,684.19 | 8,684.19 | - |
| Apr 25, 2023 | 8,834.96 | 8,834.96 | 8,717.45 | 8,717.63 | 8,717.63 | - |
| Apr 24, 2023 | 8,846.65 | 8,868.67 | 8,816.14 | 8,857.30 | 8,857.30 | - |
| Apr 21, 2023 | 8,846.81 | 8,859.38 | 8,807.75 | 8,849.76 | 8,849.76 | - |
| Apr 20, 2023 | 8,843.09 | 8,881.72 | 8,809.03 | 8,841.62 | 8,841.62 | - |
| Apr 19, 2023 | 8,861.08 | 8,910.29 | 8,850.91 | 8,893.60 | 8,893.60 | - |
Related Tickers
^GSPC S&P 500
5,011.12
-0.22%
^DJI Dow Jones Industrial Average
37,775.38
+0.06%
^IXIC NASDAQ Composite
15,601.50
-0.52%
^NYA NYSE COMPOSITE (DJ)
17,388.09
-0.09%
^XAX NYSE AMEX COMPOSITE INDEX
4,778.20
-1.06%
^BUK100P Cboe UK 100
786.93
+0.24%
^RUT Russell 2000
1,942.96
-0.26%
^VIX CBOE Volatility Index
18.00
-1.15%
^FTSE FTSE 100
7,877.05
+0.37%
^GDAXI DAX PERFORMANCE-INDEX
17,837.40
+0.38%
^FCHI CAC 40
8,023.26
+0.52%
^STOXX50E ESTX 50 PR.EUR
4,936.57
+0.46%
^N100 Euronext 100 Index
1,500.80
+0.41%
^BFX BEL 20
3,826.58
+0.84%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
37,140.48
-2.47%
^HSI HANG SENG INDEX
16,182.73
-1.24%
000001.SS SSE Composite Index
3,061.14
-0.43%
399001.SZ Shenzhen Index
9,274.10
-1.10%
^STI STI Index
3,170.26
-0.55%
^AXJO S&P/ASX 200
7,551.40
-1.19%
^AORD ALL ORDINARIES
7,802.30
-1.22%
^BSESN S&P BSE SENSEX
72,074.88
-0.57%
^JKSE IDX COMPOSITE
7,063.10
-1.45%
^KLSE FTSE Bursa Malaysia KLCI
1,551.42
+0.43%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,796.21
-0.34%
^KS11 KOSPI Composite Index
2,589.63
-1.71%
^TWII TSEC weighted index
19,572.47
-3.59%
^GSPTSE S&P/TSX Composite index
21,708.44
+0.24%
^BVSP IBOVESPA
124,196.18
+0.02%
^MXX IPC MEXICO
55,739.43
+0.58%
^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
3,771.77
-0.08%