History: S&P 500

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
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
11/01/2019
2,588.11
2,596.27
2,577.40
2,596.26
2,063,515,116
2,589.67
0
31/12/2018
2,498.94
2,509.24
2,482.82
2,506.85
1,998,138,057
2,498.69
0
24/12/2018
2,400.56
2,410.34
2,351.10
2,351.10
1,724,366,735
2,377.50
0
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

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.
 
22 February 2019 09:14:25
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: ReleaseBuild_20190215.1 - EUROWEB6 - 2019-02-22 10:14:25 - 2019-02-22 09:14:25 - 1000 - Website: OKAY