History: S&P 500

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
20/06/2019
2,949.60
2,958.06
2,931.50
2,954.18
2,057,677,854
2,949.84
0
19/06/2019
2,920.55
2,931.74
2,911.43
2,926.46
1,864,220,237
2,922.51
0
18/06/2019
2,906.71
2,930.79
2,905.44
2,917.75
2,003,753,210
2,920.50
0
17/06/2019
2,889.75
2,897.27
2,887.30
2,889.67
1,579,314,342
2,892.10
0
14/06/2019
2,886.82
2,894.45
2,879.62
2,886.98
1,562,976,924
2,886.04
0
13/06/2019
2,886.24
2,895.24
2,881.99
2,891.64
1,638,957,193
2,888.88
0
12/06/2019
2,882.73
2,888.57
2,874.68
2,879.84
1,618,915,586
2,880.10
0
11/06/2019
2,903.27
2,910.61
2,878.53
2,885.72
2,038,179,621
2,889.66
0
10/06/2019
2,885.83
2,904.77
2,885.51
2,886.73
1,854,780,007
2,892.97
0
07/06/2019
2,852.87
2,884.97
2,852.87
2,873.34
1,848,513,805
2,874.47
0
06/06/2019
2,828.51
2,852.10
2,822.45
2,843.49
1,949,547,652
2,836.87
0
05/06/2019
2,818.09
2,827.28
2,800.92
2,826.15
2,031,189,576
2,818.04
0
30/05/2019
2,786.94
2,799.00
2,776.74
2,788.86
1,757,961,173
2,788.40
0
29/05/2019
2,790.25
2,792.03
2,766.06
2,783.02
2,100,549,012
2,780.30
0
24/05/2019
2,832.41
2,841.36
2,820.19
2,826.06
1,601,399,137
2,829.47
0
22/05/2019
2,856.06
2,865.47
2,851.11
2,856.27
1,794,215,276
2,857.63
0
21/05/2019
2,854.02
2,868.88
2,854.02
2,864.36
1,802,041,253
2,863.41
0
20/05/2019
2,841.94
2,853.86
2,831.29
2,840.23
1,899,719,090
2,842.55
0
17/05/2019
2,858.60
2,885.48
2,854.23
2,859.53
1,887,749,622
2,866.95
0
16/05/2019
2,855.80
2,892.15
2,855.80
2,876.32
1,925,487,672
2,879.77
0
15/05/2019
2,820.38
2,858.68
2,815.08
2,850.96
1,877,762,469
2,845.72
0
14/05/2019
2,820.12
2,852.54
2,820.12
2,834.41
1,947,348,885
2,839.44
0
10/05/2019
2,863.10
2,891.31
2,825.39
2,881.40
2,004,542,780
2,860.70
0
09/05/2019
2,859.84
2,875.97
2,836.40
2,870.72
2,122,567,271
2,858.71
0
08/05/2019
2,879.61
2,897.96
2,873.28
2,879.42
1,919,367,284
2,886.16
0
06/05/2019
2,908.89
2,937.32
2,898.21
2,932.47
1,857,443,096
2,922.60
0
03/05/2019
2,929.21
2,947.85
2,929.21
2,945.64
1,880,651,493
2,941.44
0
02/05/2019
2,922.16
2,931.68
2,900.50
2,917.52
2,136,002,298
2,917.19
0
29/04/2019
2,940.58
2,949.52
2,939.35
2,943.03
1,848,856,715
2,944.65
0
26/04/2019
2,925.81
2,939.88
2,917.56
2,939.88
2,080,498,109
2,930.30
0
25/04/2019
2,928.99
2,933.10
2,912.84
2,926.17
2,089,426,293
2,926.49
0
24/04/2019
2,934.00
2,936.83
2,926.05
2,927.25
2,035,575,785
2,931.25
0
22/04/2019
2,898.78
2,909.51
2,896.35
2,907.97
1,747,453,728
2,905.40
0
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

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.
 
25 June 2019 03:25:52
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190527.1 - EUROWEB4 - 2019-06-25 04:25:52 - 2019-06-25 03:25:52 - 1000 - Website: OKAY