SP500S&P 500 Index05/10/2021
LAST:

 4,188
CHANGE:
 44.17
OPEN:
4,228
HIGH:
4,236
ASK:
2,581
VOLUME:
2,322,262,000
CHANGE(%):
1.04
PREV:
4,233
LOW:
4,188
BID:
2,581
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/10/214,2284,2364,1884,1882,322,262,0000
05/07/214,2104,2384,2024,2332,053,400,0000
05/06/214,1694,2024,1474,2022,242,910,0000
05/05/214,1774,1884,1614,1681,759,871,0000
05/04/214,1794,1794,1294,1652,550,623,0000
05/03/214,1924,2094,1884,1932,181,609,0000
04/30/214,1984,1984,1754,1812,420,629,0000
04/29/214,2064,2194,1774,2112,500,478,0000
04/28/214,1854,2024,1824,1832,133,550,0000
04/27/214,1884,1934,1764,1872,021,543,0000
FUNDAMENTALS
Sector:Index
Industry:
52wk range:2,766.64 - 4,238.04
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
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP13,402-3502.55
DJI34,743-350.10
SP5004,188-441.04
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78340.20
BDI1,200494.26
HSI30,063-2530.83