History: S&P 500

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
29/11/2018
2,736.97
2,753.75
2,722.94
2,737.76
2,102,760,317
2,738.29
0
23/11/2018
2,633.36
2,647.55
2,631.09
2,632.56
996,600,641
2,638.38
0
21/11/2018
2,657.74
2,670.73
2,649.82
2,649.93
2,052,551,182
2,659.97
0
06/11/2018
2,738.40
2,756.82
2,737.08
2,755.45
2,102,933,250
2,749.23
0
17/10/2018
2,811.67
2,816.94
2,781.81
2,809.21
2,120,418,821
2,804.58
0
16/10/2018
2,767.05
2,813.46
2,766.91
2,809.92
2,137,274,737
2,795.10
0
15/10/2018
2,763.83
2,775.99
2,749.03
2,750.79
2,023,151,751
2,760.44
0
09/10/2018
2,882.51
2,894.83
2,874.27
2,880.34
2,136,559,731
2,883.83
0
08/10/2018
2,877.53
2,889.45
2,862.08
2,884.43
2,013,126,777
2,879.58
0
05/10/2018
2,902.54
2,909.64
2,869.29
2,885.57
2,091,494,758
2,887.84
0
04/10/2018
2,919.35
2,919.78
2,883.92
2,901.61
2,105,861,176
2,900.92
0
03/10/2018
2,931.69
2,939.86
2,921.36
2,925.51
2,101,579,719
2,931.55
0
02/10/2018
2,923.80
2,931.42
2,919.37
2,923.43
2,060,042,938
2,925.25
0
27/09/2018
2,911.65
2,927.22
2,909.27
2,914.00
1,803,057,925
2,918.50
0
26/09/2018
2,916.98
2,931.15
2,903.28
2,905.97
2,053,174,998
2,917.38
0
25/09/2018
2,921.75
2,923.95
2,913.70
2,915.56
2,034,744,657
2,918.46
0
24/09/2018
2,921.83
2,923.79
2,912.63
2,919.37
2,105,481,492
2,918.80
0
20/09/2018
2,919.73
2,934.80
2,919.73
2,930.75
2,102,348,032
2,929.00
0
19/09/2018
2,906.60
2,912.36
2,903.82
2,907.95
1,942,348,471
2,908.11
0
18/09/2018
2,890.74
2,911.17
2,890.43
2,904.31
1,947,735,430
2,904.47
0
17/09/2018
2,903.83
2,904.65
2,886.16
2,888.80
1,855,645,865
2,888.80
0

Copyright Berlingske Media 2018  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.
 
15 December 2018 16:53:06
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20181207.1 - EUROWEB3 - 2018-12-15 17:53:06 - 2018-12-15 16:53:06 - 1000 - Website: OKAY