SP500S&P 500 Index11/26/2021
LAST:

 4,595
CHANGE:
 106.84
OPEN:
4,665
HIGH:
4,665
ASK:
2,581
VOLUME:
2,098,272,000
CHANGE(%):
2.27
PREV:
4,701
LOW:
4,585
BID:
2,581
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
11/26/214,6654,6654,5854,5952,098,272,0000
11/25/214,7014,7014,7014,70100
11/24/214,6764,7034,6604,7011,851,488,0000
11/23/214,6784,6994,6534,6912,228,891,0000
11/22/214,7124,7444,6824,6832,466,152,0000
11/19/214,7084,7184,6944,6982,442,415,0000
11/18/214,7014,7094,6754,7052,223,167,0000
11/17/214,7024,7024,6844,6892,057,331,0000
11/16/214,6794,7154,6794,7011,929,154,0000
11/15/214,6894,6974,6734,6831,829,913,0000
FUNDAMENTALS
Sector:Index
Industry:
52wk range:3,594.39 - 4,743.83
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 03, 1950
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP15,492-3542.23
DJI34,899-9052.53
SP5004,595-1072.27
DAX15,257-6213.91
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,77220.10
BDI1,200494.26
HSI24,081-6052.45