History: S&P 500

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
18/04/2019
2,904.81
2,908.40
2,891.90
2,905.03
2,079,240,009
2,903.23
0
16/04/2019
2,912.26
2,916.06
2,900.71
2,907.06
2,059,164,390
2,908.71
0
15/04/2019
2,908.32
2,909.60
2,896.48
2,905.58
1,719,879,708
2,903.31
0
11/04/2019
2,891.92
2,893.42
2,881.99
2,888.32
1,625,618,352
2,887.79
0
10/04/2019
2,881.37
2,889.71
2,879.13
2,888.21
1,595,773,627
2,884.80
0
09/04/2019
2,886.58
2,886.88
2,873.33
2,878.20
1,712,480,401
2,879.70
0
08/04/2019
2,888.46
2,895.95
2,880.78
2,895.77
1,744,343,429
2,889.80
0
05/04/2019
2,884.16
2,893.24
2,882.99
2,892.74
1,747,286,390
2,890.25
0
04/04/2019
2,873.99
2,881.28
2,867.14
2,879.39
1,740,949,270
2,876.12
0
02/04/2019
2,868.24
2,872.90
2,858.75
2,867.24
1,874,915,359
2,866.17
0
01/04/2019
2,848.63
2,869.40
2,848.63
2,867.19
2,065,945,466
2,860.92
0
28/03/2019
2,809.40
2,819.71
2,798.77
2,815.44
1,774,788,228
2,811.73
0
27/03/2019
2,819.72
2,825.56
2,787.72
2,805.37
1,918,159,251
2,807.05
0
26/03/2019
2,812.66
2,829.87
2,803.99
2,818.46
1,917,604,997
2,817.56
0
25/03/2019
2,796.01
2,809.79
2,785.02
2,798.36
1,931,448,289
2,796.66
0
18/03/2019
2,822.61
2,835.41
2,821.99
2,832.94
2,031,400,901
2,830.18
0
14/03/2019
2,810.38
2,815.00
2,803.46
2,808.48
2,052,995,330
2,809.31
0
12/03/2019
2,787.34
2,798.32
2,786.73
2,791.52
2,019,925,291
2,792.94
0
11/03/2019
2,747.61
2,784.00
2,747.61
2,783.30
2,054,706,192
2,774.70
0
08/03/2019
2,730.79
2,744.13
2,722.27
2,743.07
1,971,521,128
2,732.99
0
06/03/2019
2,790.27
2,790.27
2,768.69
2,771.45
2,111,486,429
2,776.66
0
05/03/2019
2,794.41
2,796.44
2,782.97
2,789.65
2,118,384,032
2,791.02
0
27/02/2019
2,787.50
2,795.76
2,775.13
2,792.38
2,053,868,016
2,788.80
0
26/02/2019
2,792.36
2,803.12
2,789.47
2,793.90
2,033,263,150
2,796.00
0
22/02/2019
2,780.67
2,794.20
2,779.11
2,792.67
2,087,754,963
2,788.31
0
21/02/2019
2,780.24
2,781.58
2,764.55
2,774.88
1,979,489,005
2,774.02
0
20/02/2019
2,779.05
2,789.88
2,774.06
2,784.70
2,139,229,517
2,782.80
0
19/02/2019
2,769.28
2,787.33
2,767.29
2,779.76
1,984,414,955
2,779.33
0
14/02/2019
2,743.50
2,757.90
2,731.23
2,745.73
2,141,245,049
2,746.19
0
13/02/2019
2,750.30
2,761.85
2,748.63
2,753.03
2,141,980,853
2,754.94
0
11/02/2019
2,712.40
2,718.05
2,703.79
2,709.80
1,977,782,524
2,709.80
0
06/02/2019
2,735.05
2,738.08
2,724.15
2,731.61
2,056,291,740
2,731.79
0
04/02/2019
2,706.49
2,724.99
2,698.75
2,724.87
2,070,561,799
2,714.57
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
21 April 2019 12:06:15
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190410.2 - EUROWEB2 - 2019-04-21 13:06:15 - 2019-04-21 12:06:15 - 1000 - Website: OKAY