SP500S&P 500 Index10/22/2020
LAST:

 3,453
CHANGE:
 17.93
OPEN:
3,439
HIGH:
3,461
ASK:
2,581
VOLUME:
2,386,791,000
CHANGE(%):
0.52
PREV:
3,436
LOW:
3,415
BID:
2,581
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
10/22/203,4393,4613,4153,4532,386,791,0000
10/21/203,4403,4653,4333,4362,069,875,0000
10/20/203,4393,4773,4363,4432,113,617,0000
10/19/203,4943,5023,4203,4272,190,496,0000
10/16/203,4943,5163,4803,4842,221,194,0000
10/15/203,4543,4893,4423,4832,009,665,0000
10/14/203,5153,5283,4813,4892,183,734,0000
10/13/203,5343,5343,5013,5122,357,876,0000
10/12/203,5003,5503,5003,5342,243,800,0000
10/09/203,4603,4823,4583,4772,227,950,0000
FUNDAMENTALS
Sector:Index
Industry:
52wk range:2,191.86 - 3,588.11
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
COMP11,506210.19
DJI28,3641530.54
SP5003,453180.52
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,904-211.07
BDI1,200494.26
HSI30,063-2530.83