SP500S&P 500 Index05/12/2025
LAST:

 5,844		CHANGE:
 184.28		OPEN:
5,828		HIGH:
5,845		ASK:
2,581		VOLUME:
3,756,162,000
CHANGE(%):
3.26		PREV:
5,660		LOW:
5,786		BID:
2,581		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/12/255,8285,8455,7865,8443,756,162,0000
05/09/255,6805,6925,6445,6602,429,495,0000
05/08/255,6645,7205,6355,6643,208,687,0000
05/07/255,6145,6555,5795,6313,197,894,0000
05/06/255,6065,6505,5865,6072,767,165,0000
05/05/255,6555,6835,6345,6502,693,789,0000
05/02/255,6465,7015,6445,6873,010,089,0000
05/01/255,6255,6595,6005,6043,224,921,0000
04/30/255,4905,5815,4335,5693,742,261,0000
04/29/255,5095,5725,5075,5612,812,451,0000
FUNDAMENTALS
Sector:Index
Industry:
52wk range:4,103.78 - 5,539.27
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
COMP18,7087794.35
DJI42,4101,1612.81
SP5005,8441843.26
DAX23,567670.29
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI23,5496822.98