SP500S&P 500 Index06/27/2025
LAST:

 6,173		CHANGE:
 32.05		OPEN:
6,151		HIGH:
6,188		ASK:
2,581		VOLUME:
4,593,036,000
CHANGE(%):
0.52		PREV:
6,141		LOW:
6,132		BID:
2,581		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
06/27/256,1516,1886,1326,1734,593,036,0000
06/26/256,1126,1476,1086,1413,030,188,0000
06/25/256,1046,1096,0806,0922,877,947,0000
06/24/256,0646,1026,0596,0923,266,928,0000
06/23/255,9706,0285,9456,0253,240,747,0000
06/20/256,0056,0185,9535,9685,166,023,0000
06/19/255,9815,9815,9815,98100
06/18/255,9886,0185,9725,9812,941,500,0000
06/17/256,0126,0235,9755,9832,830,518,0000
06/16/256,0046,0516,0046,0332,870,307,0000
FUNDAMENTALS
Sector:Index
Industry:
52wk range:4,835.19 - 6,147.43
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
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX24,0333841.62
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,284-410.17