History: S&P 500

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
22/08/2019
2,930.94
2,939.08
2,904.51
2,922.95
1,586,736,328
2,923.60
0
21/08/2019
2,922.04
2,928.73
2,917.91
2,924.43
1,587,398,599
2,924.23
0
20/08/2019
2,919.01
2,923.63
2,899.60
2,900.51
1,678,619,163
2,909.66
0
19/08/2019
2,913.48
2,931.00
2,913.48
2,923.65
1,779,496,092
2,924.08
0
16/08/2019
2,864.74
2,893.63
2,864.74
2,888.68
2,063,083,134
2,884.52
0
13/08/2019
2,880.72
2,943.31
2,877.05
2,926.32
2,129,331,307
2,925.40
0
12/08/2019
2,907.07
2,907.58
2,873.14
2,883.09
1,440,439,051
2,891.77
0
09/08/2019
2,930.51
2,935.75
2,900.15
2,918.65
1,888,617,136
2,919.18
0
30/07/2019
3,007.66
3,017.19
3,000.94
3,013.18
1,837,519,861
3,011.40
0
29/07/2019
3,024.47
3,025.61
3,014.30
3,020.97
1,761,304,156
3,020.47
0
26/07/2019
3,013.25
3,027.98
3,012.59
3,025.86
1,807,302,584
3,022.47
0
25/07/2019
3,016.26
3,016.31
2,997.24
3,003.67
1,977,743,265
3,006.17
0
24/07/2019
2,998.77
3,019.59
2,996.82
3,019.56
1,925,226,952
3,011.19
0
23/07/2019
2,994.74
3,005.90
2,988.56
3,005.47
1,870,688,759
2,998.10
0
22/07/2019
2,981.93
2,990.71
2,976.65
2,985.03
1,667,005,218
2,983.73
0
19/07/2019
3,004.26
3,006.02
2,975.86
2,976.61
1,872,665,473
2,990.18
0
18/07/2019
2,978.87
2,998.28
2,973.09
2,995.11
1,793,633,457
2,986.64
0
17/07/2019
3,005.10
3,005.26
2,984.25
2,984.42
1,743,301,026
2,993.48
0
16/07/2019
3,012.13
3,015.02
3,001.15
3,004.04
1,742,567,428
3,007.69
0
15/07/2019
3,017.80
3,017.80
3,008.77
3,014.30
1,604,048,494
3,012.50
0
12/07/2019
3,003.36
3,013.92
3,001.87
3,013.77
1,609,598,303
3,008.01
0
11/07/2019
2,999.62
3,002.33
2,988.80
2,999.91
1,731,135,974
2,997.13
0
10/07/2019
2,989.30
3,002.98
2,984.62
2,993.07
1,643,619,368
2,993.44
0
09/07/2019
2,965.52
2,981.90
2,963.44
2,979.63
1,636,493,097
2,974.62
0
08/07/2019
2,979.77
2,980.76
2,970.09
2,975.95
1,554,002,628
2,975.08
0
05/07/2019
2,984.25
2,994.03
2,967.97
2,990.41
1,287,369,510
2,983.69
0
03/07/2019
2,978.08
2,995.84
2,977.96
2,995.82
1,093,866,706
2,988.70
0
02/07/2019
2,964.66
2,973.21
2,955.92
2,973.01
1,656,797,094
2,965.98
0
01/07/2019
2,971.41
2,977.93
2,952.22
2,964.33
2,042,077,046
2,963.98
0
27/06/2019
2,919.66
2,929.30
2,918.57
2,924.92
1,725,782,515
2,925.30
0
26/06/2019
2,926.07
2,932.59
2,912.99
2,913.78
2,005,584,141
2,919.94
0
25/06/2019
2,945.78
2,946.52
2,916.01
2,917.38
2,020,032,887
2,927.30
0
24/06/2019
2,951.42
2,954.92
2,944.05
2,945.35
1,733,220,416
2,949.17
0
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

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.
 
24 August 2019 19:35:07
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190819.1 - EUROWEB4 - 2019-08-24 20:35:07 - 2019-08-24 19:35:07 - 1000 - Website: OKAY