Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 55 mins

S&P Futures
4,229.75
+20.00(+0.48%)
Dow Futures
33,436.00
+132.00(+0.40%)
Nasdaq Futures
13,386.50
+75.25(+0.57%)
Russell 2000 Futures
1,987.30
+11.00(+0.56%)
Crude Oil
92.84
-1.50(-1.59%)
Gold
1,806.80
-0.40(-0.02%)

Advertisement

Bitcoin USD (BTC-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

Visitors trend2W10W9M

23,771.60

-929.73

(-3.76%)

As of 12:33PM UTC. Market open.

Advertisement

Time Period:

Aug 12, 2021 - Aug 12, 2022

Show:

Historical Prices

Frequency:

Monthly

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 01, 2022	45,554.16	47,313.48	38,696.19	41,502.75	41,502.75	515,131,186,295
Mar 01, 2022	43,194.50	48,086.84	37,260.20	45,538.68	45,538.68	830,943,838,435
Feb 01, 2022	38,481.77	45,661.17	34,459.22	43,193.23	43,193.23	671,335,993,325
Jan 01, 2022	46,311.75	47,881.41	33,184.06	38,483.13	38,483.13	923,979,037,681
Dec 01, 2021	56,907.96	59,041.68	42,874.62	46,306.45	46,306.45	957,047,184,722
Nov 01, 2021	61,320.45	68,789.63	53,569.77	57,005.43	57,005.43	1,053,270,271,383
Oct 01, 2021	43,816.74	66,930.39	43,320.02	61,318.96	61,318.96	1,153,077,903,534
Sep 01, 2021	47,099.77	52,853.77	39,787.61	43,790.89	43,790.89	1,102,139,678,824
Aug 01, 2021	41,460.84	50,482.08	37,458.00	47,166.69	47,166.69	1,014,674,184,428
Jul 01, 2021	35,035.98	42,235.55	29,360.96	41,626.20	41,626.20	819,103,381,204
Jun 01, 2021	37,293.79	41,295.27	28,893.62	35,040.84	35,040.84	1,189,647,451,707
May 01, 2021	57,714.66	59,519.36	30,681.50	37,332.86	37,332.86	1,976,593,438,572
Apr 01, 2021	58,926.56	64,863.10	47,159.48	57,750.18	57,750.18	1,844,481,772,417
Mar 01, 2021	45,159.50	61,683.86	45,115.09	58,918.83	58,918.83	1,681,184,264,687
Feb 01, 2021	33,114.58	58,330.57	32,384.23	45,137.77	45,137.77	2,267,152,936,675
Jan 01, 2021	28,994.01	41,946.74	28,722.76	33,114.36	33,114.36	2,153,473,433,571
Dec 01, 2020	19,633.77	29,244.88	17,619.53	29,001.72	29,001.72	1,212,259,707,946
Nov 01, 2020	13,781.00	19,749.26	13,243.16	19,625.84	19,625.84	1,093,144,913,227
Oct 01, 2020	10,795.25	14,028.21	10,416.69	13,781.00	13,781.00	1,050,874,546,086
Sep 01, 2020	11,679.32	12,067.08	9,916.49	10,784.49	10,784.49	1,075,949,438,431
Aug 01, 2020	11,322.57	12,359.06	11,012.42	11,680.82	11,680.82	708,377,092,130
Jul 01, 2020	9,145.99	11,415.86	8,977.02	11,323.47	11,323.47	545,813,339,109
Jun 01, 2020	9,463.61	10,199.57	8,975.53	9,137.99	9,137.99	650,913,318,680
May 01, 2020	8,672.78	9,996.74	8,374.32	9,461.06	9,461.06	1,286,368,141,507
Apr 01, 2020	6,437.32	9,440.65	6,202.37	8,658.55	8,658.55	1,156,127,164,831
Mar 01, 2020	8,599.76	9,167.70	4,106.98	6,438.64	6,438.64	1,290,442,059,648
Feb 01, 2020	9,346.36	10,457.63	8,492.93	8,599.51	8,599.51	1,163,376,492,768
Jan 01, 2020	7,194.89	9,553.13	6,915.00	9,350.53	9,350.53	852,872,174,496
Dec 01, 2019	7,571.62	7,743.43	6,540.05	7,193.60	7,193.60	633,790,373,416
Nov 01, 2019	9,193.99	9,505.05	6,617.17	7,569.63	7,569.63	676,919,523,650
Oct 01, 2019	8,299.72	10,021.74	7,446.99	9,199.58	9,199.58	595,205,134,748
Sep 01, 2019	9,630.59	10,898.76	7,830.76	8,293.87	8,293.87	480,544,963,230
Aug 01, 2019	10,077.44	12,273.82	9,421.63	9,630.66	9,630.66	533,984,971,734
Jul 01, 2019	10,796.93	13,129.53	9,163.13	10,085.63	10,085.63	676,416,326,705
Jun 01, 2019	8,573.84	13,796.49	7,564.49	10,817.16	10,817.16	675,855,385,074
May 01, 2019	5,350.91	9,008.31	5,347.65	8,574.50	8,574.50	724,157,870,864
Apr 01, 2019	4,105.36	5,642.04	4,096.90	5,350.73	5,350.73	445,364,556,718
Mar 01, 2019	3,853.76	4,296.81	3,733.75	4,105.40	4,105.40	297,952,790,260
Feb 01, 2019	3,460.55	4,210.64	3,391.02	3,854.79	3,854.79	199,100,675,597
Jan 01, 2019	3,746.71	4,109.02	3,400.82	3,457.79	3,457.79	167,335,706,864
Dec 01, 2018	4,024.46	4,309.38	3,191.30	3,742.70	3,742.70	168,826,809,069
Nov 01, 2018	6,318.14	6,552.16	3,585.06	4,017.27	4,017.27	158,359,524,484
Oct 01, 2018	6,619.85	6,965.06	6,236.47	6,317.61	6,317.61	118,436,880,000
Sep 01, 2018	7,044.81	7,388.43	6,197.52	6,625.56	6,625.56	129,745,370,000
Aug 01, 2018	7,769.04	7,769.04	5,971.05	7,037.58	7,037.58	132,292,770,000
Jul 01, 2018	6,411.68	8,424.27	6,136.42	7,780.44	7,780.44	141,441,939,792
Jun 01, 2018	7,500.70	7,754.89	5,826.41	6,404.00	6,404.00	130,214,179,584
May 01, 2018	9,251.47	9,964.50	7,090.68	7,494.17	7,494.17	197,611,709,696
Apr 01, 2018	7,003.06	9,745.32	6,526.87	9,240.55	9,240.55	196,550,010,624
Mar 01, 2018	10,385.00	11,704.10	6,683.93	6,973.53	6,973.53	193,751,709,184
Feb 01, 2018	10,237.30	11,958.50	6,048.26	10,397.90	10,397.90	229,717,780,480
Jan 01, 2018	14,112.20	17,712.40	9,402.29	10,221.10	10,221.10	416,247,858,176
Dec 01, 2017	10,198.60	20,089.00	9,694.65	14,156.40	14,156.40	410,336,495,104
Nov 01, 2017	6,440.97	11,517.40	5,519.01	10,233.60	10,233.60	140,735,010,304
Oct 01, 2017	4,341.05	6,470.43	4,164.05	6,468.40	6,468.40	58,009,357,952
Sep 01, 2017	4,701.76	4,975.04	2,946.62	4,338.71	4,338.71	55,700,949,056
Aug 01, 2017	2,871.30	4,736.05	2,668.59	4,703.39	4,703.39	63,548,016,640
Jul 01, 2017	2,492.60	2,916.14	1,843.03	2,875.34	2,875.34	32,619,956,992
Jun 01, 2017	2,288.33	2,999.91	2,212.96	2,480.84	2,480.84	44,478,140,928
May 01, 2017	1,348.30	2,763.71	1,348.30	2,286.41	2,286.41	34,261,856,864
Apr 01, 2017	1,071.71	1,347.91	1,061.09	1,347.89	1,347.89	9,757,448,112
Mar 01, 2017	1,180.04	1,280.31	903.71	1,071.79	1,071.79	10,872,455,960
Feb 01, 2017	970.94	1,200.39	946.69	1,179.97	1,179.97	4,282,761,200
Jan 01, 2017	963.66	1,191.10	755.76	970.40	970.40	5,143,971,692
Dec 01, 2016	746.05	979.40	746.05	963.74	963.74	3,556,763,800
Nov 01, 2016	701.34	756.24	678.16	745.69	745.69	2,635,773,092
Oct 01, 2016	609.93	720.40	609.48	700.97	700.97	2,115,443,796
Sep 01, 2016	575.55	628.82	570.81	609.73	609.73	2,004,401,400
Aug 01, 2016	624.60	626.12	531.33	575.47	575.47	2,686,220,180
Jul 01, 2016	672.52	704.97	611.83	624.68	624.68	3,454,186,204
Jun 01, 2016	531.11	777.99	525.64	673.34	673.34	4,749,702,740
May 01, 2016	448.48	553.96	437.39	531.39	531.39	2,234,432,796
Apr 01, 2016	416.76	467.96	415.83	448.32	448.32	1,811,475,204
Mar 01, 2016	437.92	439.65	394.04	416.73	416.73	2,332,852,776
Feb 01, 2016	369.35	448.05	367.96	437.70	437.70	1,876,238,692
Jan 01, 2016	430.72	462.93	354.91	368.77	368.77	1,990,880,304
Dec 01, 2015	377.41	469.10	349.46	430.57	430.57	2,096,250,000
Nov 01, 2015	315.01	495.56	301.00	377.32	377.32	2,177,623,396
Oct 01, 2015	236.00	334.17	235.62	314.17	314.17	953,279,500
Sep 01, 2015	230.26	259.18	225.12	236.06	236.06	603,623,900
Aug 01, 2015	284.69	285.71	199.57	230.06	230.06	905,192,300
Jul 01, 2015	263.35	314.39	253.51	284.65	284.65	999,892,200
Jun 01, 2015	230.23	267.87	221.30	263.07	263.07	629,780,200
May 01, 2015	235.94	247.80	228.57	230.19	230.19	568,122,600
Apr 01, 2015	244.22	261.80	214.87	236.15	236.15	672,338,700
Mar 01, 2015	254.28	300.04	236.51	244.22	244.22	959,098,300
Feb 01, 2015	216.87	265.61	212.01	254.26	254.26	711,518,700
Jan 01, 2015	320.43	320.43	171.51	217.46	217.46	1,098,811,912
Dec 01, 2014	378.25	384.04	304.23	320.19	320.19	553,102,310
Nov 01, 2014	338.65	457.09	320.63	378.05	378.05	659,733,360
Oct 01, 2014	387.43	411.70	289.30	338.32	338.32	902,994,450
Sep 01, 2014	465.86	468.17	372.24	386.94	386.94	410,881,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Advertisement

S&P Futures4,229.75+20.00(+0.48%)

Dow Futures33,436.00+132.00(+0.40%)

Nasdaq Futures13,386.50+75.25(+0.57%)

Russell 2000 Futures1,987.30+11.00(+0.56%)

Crude Oil92.84-1.50(-1.59%)

Gold1,806.80-0.40(-0.02%)

Bitcoin USD (BTC-USD)

S&P Futures
4,229.75
+20.00(+0.48%)

Dow Futures
33,436.00
+132.00(+0.40%)

Nasdaq Futures
13,386.50
+75.25(+0.57%)

Russell 2000 Futures
1,987.30
+11.00(+0.56%)

Crude Oil
92.84
-1.50(-1.59%)

Gold
1,806.80
-0.40(-0.02%)