Unlock stock picks and a broker-level newsfeed that powers Wall Street.

SNP - Delayed Quote USD

S&P 500 (^GSPC)

5,606.91
-43.47
(-0.77%)
At close: May 6 at 4:50:30 PM EDT
Currency in USD
Date Open High Low Close Adj Close Volume
May 6, 20255,605.875,649.585,586.045,606.915,606.914,717,260,000
May 5, 20255,655.325,683.385,634.485,650.385,650.384,358,260,000
May 2, 20255,645.885,700.705,642.285,686.675,686.674,854,380,000
May 1, 20255,625.145,658.915,597.355,604.145,604.144,935,270,000
Apr 30, 20255,499.445,581.845,433.245,569.065,569.065,449,490,000
Apr 29, 20255,508.875,571.955,505.705,560.835,560.834,747,150,000
Apr 28, 20255,529.225,553.665,468.645,528.755,528.754,257,880,000
Apr 25, 20255,489.735,528.115,455.865,525.215,525.214,236,580,000
Apr 24, 20255,381.385,489.405,371.965,484.775,484.774,697,710,000
Apr 23, 20255,395.925,469.695,356.175,375.865,375.865,371,390,000
Apr 22, 20255,207.675,309.615,207.675,287.765,287.764,666,950,000
Apr 21, 20255,232.945,232.945,101.635,158.205,158.204,226,340,000
Apr 17, 20255,305.455,328.315,255.585,282.705,282.704,714,880,000
Apr 16, 20255,335.755,367.245,220.795,275.705,275.704,607,750,000
Apr 15, 20255,411.995,450.415,386.445,396.635,396.634,317,110,000
Apr 14, 20255,441.965,459.465,358.025,405.975,405.975,031,440,000
Apr 11, 20255,255.565,381.465,220.775,363.365,363.365,602,550,000
Apr 10, 20255,353.155,353.155,115.275,268.055,268.056,677,140,000
Apr 9, 20254,965.285,481.344,948.435,456.905,456.909,489,600,000
Apr 8, 20255,193.575,267.474,910.424,982.774,982.777,408,140,000
Apr 7, 20254,953.795,246.574,835.045,062.255,062.258,691,980,000
Apr 4, 20255,292.145,292.145,069.905,074.085,074.088,853,500,000
Apr 3, 20255,492.745,499.535,390.835,396.525,396.527,210,470,000
Apr 2, 20255,580.765,695.315,571.485,670.975,670.974,243,830,000
Apr 1, 20255,597.535,650.575,558.525,633.075,633.074,434,500,000
Mar 31, 20255,527.915,627.565,488.735,611.855,611.855,257,250,000
Mar 28, 20255,679.205,685.895,572.425,580.945,580.944,513,330,000
Mar 27, 20255,695.645,732.285,670.945,693.315,693.314,403,460,000
Mar 26, 20255,771.665,783.625,694.415,712.205,712.204,183,140,000
Mar 25, 20255,775.965,786.955,760.425,776.655,776.654,467,340,000
Mar 24, 20255,718.085,775.145,718.085,767.575,767.574,517,990,000
Mar 21, 20255,630.735,670.845,603.105,667.565,667.569,367,460,000
Mar 20, 20255,646.925,711.155,632.335,662.895,662.894,678,420,000
Mar 19, 20255,632.375,715.335,622.205,675.295,675.294,660,090,000
Mar 18, 20255,654.535,654.535,597.765,614.665,614.664,666,270,000
Mar 17, 20255,635.605,703.525,631.125,675.125,675.125,031,770,000
Mar 14, 20255,563.855,645.275,563.855,638.945,638.944,863,180,000
Mar 13, 20255,594.455,597.785,504.655,521.525,521.525,018,980,000
Mar 12, 20255,624.845,642.195,546.095,599.305,599.305,219,830,000
Mar 11, 20255,603.655,636.305,528.415,572.075,572.076,221,240,000
Mar 10, 20255,705.375,705.375,564.025,614.565,614.566,409,370,000
Mar 7, 20255,726.015,783.015,666.295,770.205,770.205,705,140,000
Mar 6, 20255,785.875,812.085,711.645,738.525,738.525,165,080,000
Mar 5, 20255,781.365,860.595,742.355,842.635,842.635,285,970,000
Mar 4, 20255,811.985,865.085,732.595,778.155,778.156,138,110,000
Mar 3, 20255,968.335,986.095,810.915,849.725,849.725,613,850,000
Feb 28, 20255,856.745,959.405,837.665,954.505,954.506,441,140,000
Feb 27, 20255,981.885,993.695,858.785,861.575,861.575,057,680,000
Feb 26, 20255,970.876,009.825,932.695,956.065,956.064,869,580,000
Feb 25, 20255,982.735,992.655,908.495,955.255,955.255,374,690,000
Feb 24, 20256,026.696,043.655,977.835,983.255,983.254,990,120,000
Feb 21, 20256,114.106,114.826,008.566,013.136,013.135,434,560,000
Feb 20, 20256,134.506,134.506,084.596,117.526,117.524,813,690,000
Feb 19, 20256,117.766,147.436,111.156,144.156,144.154,562,330,000
Feb 18, 20256,121.606,129.636,099.516,129.586,129.584,684,980,000
Feb 14, 20256,115.526,127.476,107.626,114.636,114.634,335,190,000
Feb 13, 20256,060.596,116.916,050.956,115.076,115.074,763,800,000
Feb 12, 20256,025.086,063.006,003.006,051.976,051.974,627,960,000
Feb 11, 20256,049.326,076.286,042.346,068.506,068.504,324,880,000
Feb 10, 20256,046.406,073.386,044.846,066.446,066.444,458,760,000
Feb 7, 20256,083.136,101.286,019.966,025.996,025.994,766,900,000
Feb 6, 20256,072.226,084.036,046.836,083.576,083.574,847,120,000
Feb 5, 20256,020.456,062.866,007.066,061.486,061.484,756,250,000
Feb 4, 20255,998.146,042.485,990.876,037.886,037.884,410,160,000
Feb 3, 20255,969.656,022.135,923.935,994.575,994.574,797,210,000
Jan 31, 20256,096.796,120.916,030.936,040.536,040.534,843,770,000
Jan 30, 20256,050.756,086.646,027.466,071.176,071.174,634,620,000
Jan 29, 20256,057.706,062.836,012.966,039.316,039.314,115,310,000
Jan 28, 20256,026.976,074.545,994.636,067.706,067.704,473,640,000
Jan 27, 20255,969.046,017.175,962.926,012.286,012.285,198,750,000
Jan 24, 20256,121.436,128.186,088.746,101.246,101.244,214,250,000
Jan 23, 20256,076.326,118.736,074.676,118.716,118.714,432,250,000
Jan 22, 20256,081.396,100.816,076.136,086.376,086.374,323,040,000
Jan 21, 20256,014.126,051.516,006.886,049.246,049.244,702,920,000
Jan 17, 20255,995.406,014.965,978.445,996.665,996.664,366,830,000
Jan 16, 20255,963.615,964.695,930.725,937.345,937.344,285,810,000
Jan 15, 20255,905.215,960.615,905.215,949.915,949.914,544,570,000
Jan 14, 20255,859.275,871.925,805.425,842.915,842.914,142,280,000
Jan 13, 20255,782.025,838.615,773.315,836.225,836.224,421,200,000
Jan 10, 20255,890.355,890.355,807.785,827.045,827.044,751,930,000
Jan 8, 20255,910.665,927.895,874.785,918.255,918.254,441,740,000
Jan 7, 20255,993.266,000.685,890.685,909.035,909.034,517,330,000
Jan 6, 20255,982.816,021.045,960.015,975.385,975.384,940,120,000
Jan 3, 20255,891.075,949.345,888.665,942.475,942.473,667,340,000
Jan 2, 20255,903.265,935.095,829.535,868.555,868.553,621,680,000
Dec 31, 20245,919.745,929.745,868.865,881.635,881.633,128,350,000
Dec 30, 20245,920.675,940.795,869.165,906.945,906.943,433,250,000
Dec 27, 20246,006.176,006.175,932.955,970.845,970.843,159,610,000
Dec 26, 20246,024.976,049.756,007.376,037.596,037.592,904,530,000
Dec 24, 20245,984.636,040.105,981.446,040.046,040.041,757,720,000
Dec 23, 20245,940.255,978.255,902.575,974.075,974.073,593,280,000
Dec 20, 20245,842.005,982.065,832.305,930.855,930.858,223,220,000
Dec 19, 20245,912.715,935.525,866.075,867.085,867.084,896,880,000
Dec 18, 20246,047.656,070.675,867.795,872.165,872.165,246,960,000
Dec 17, 20246,052.556,057.686,035.196,050.616,050.614,544,500,000
Dec 16, 20246,063.796,085.196,059.146,074.086,074.084,391,100,000
Dec 13, 20246,068.176,078.586,035.776,051.096,051.093,584,960,000
Dec 12, 20246,074.296,079.686,051.256,051.256,051.253,678,010,000
Dec 11, 20246,060.156,092.596,060.156,084.196,084.194,269,950,000
Dec 10, 20246,057.596,065.406,029.896,034.916,034.914,048,410,000
Dec 9, 20246,083.016,088.516,048.636,052.856,052.854,556,460,000
Dec 6, 20246,081.386,099.976,079.986,090.276,090.273,924,830,000
Dec 5, 20246,089.036,094.556,072.906,075.116,075.114,212,020,000
Dec 4, 20246,069.396,089.846,061.066,086.496,086.494,003,390,000
Dec 3, 20246,042.976,052.076,033.396,049.886,049.884,095,000,000
Dec 2, 20246,040.116,053.586,035.336,047.156,047.154,412,470,000
Nov 29, 20246,003.986,044.176,003.986,032.386,032.382,444,420,000
Nov 27, 20246,014.116,020.165,984.875,998.745,998.743,363,340,000
Nov 26, 20246,000.036,025.425,992.276,021.636,021.633,835,170,000
Nov 25, 20245,992.286,020.755,963.915,987.375,987.375,633,150,000
Nov 22, 20245,944.365,972.905,944.365,969.345,969.344,141,420,000
Nov 21, 20245,940.585,963.325,887.265,948.715,948.714,230,120,000
Nov 20, 20245,914.345,920.675,860.565,917.115,917.113,772,620,000
Nov 19, 20245,870.055,923.515,855.295,916.985,916.984,036,940,000
Nov 18, 20245,874.175,908.125,865.955,893.625,893.623,983,860,000
Nov 15, 20245,912.795,915.325,853.015,870.625,870.624,590,960,000
Nov 14, 20245,989.685,993.885,942.285,949.175,949.174,184,570,000
Nov 13, 20245,985.756,008.195,965.915,985.385,985.384,220,180,000
Nov 12, 20246,003.606,009.925,960.085,983.995,983.994,243,400,000
Nov 11, 20246,008.866,017.315,986.696,001.356,001.354,333,000,000
Nov 8, 20245,976.766,012.455,976.765,995.545,995.544,666,740,000
Nov 7, 20245,947.215,983.845,947.215,973.105,973.104,925,740,000
Nov 6, 20245,864.895,936.145,864.895,929.045,929.046,329,530,000
Nov 5, 20245,722.435,783.445,722.105,782.765,782.763,768,310,000
Nov 4, 20245,725.155,741.435,696.515,712.695,712.693,602,060,000
Nov 1, 20245,723.225,772.525,723.225,728.805,728.803,796,450,000
Oct 31, 20245,775.345,775.345,702.865,705.455,705.454,425,660,000
Oct 30, 20245,832.655,850.945,811.285,813.675,813.673,851,120,000
Oct 29, 20245,819.685,847.195,802.175,832.925,832.923,879,100,000
Oct 28, 20245,833.935,842.925,823.085,823.525,823.523,691,280,000
Oct 25, 20245,826.755,862.825,799.985,808.125,808.123,501,280,000
Oct 24, 20245,817.805,817.805,784.925,809.865,809.863,543,030,000
Oct 23, 20245,834.505,834.855,762.415,797.425,797.423,532,650,000
Oct 22, 20245,832.705,863.045,821.175,851.205,851.203,342,080,000
Oct 21, 20245,857.825,866.925,824.795,853.985,853.983,407,010,000
Oct 18, 20245,859.435,872.175,846.115,864.675,864.673,374,490,000
Oct 17, 20245,875.625,878.465,840.255,841.475,841.473,480,010,000
Oct 16, 20245,816.585,846.525,808.345,842.475,842.473,467,230,000
Oct 15, 20245,866.745,870.365,804.485,815.265,815.263,882,120,000
Oct 14, 20245,829.815,871.415,829.575,859.855,859.853,005,250,000
Oct 11, 20245,775.095,822.135,775.095,815.035,815.033,208,720,000
Oct 10, 20245,778.365,795.035,764.765,780.055,780.053,208,790,000
Oct 9, 20245,751.805,796.805,745.025,792.045,792.043,650,340,000
Oct 8, 20245,719.145,757.605,714.565,751.135,751.133,393,400,000
Oct 7, 20245,737.805,739.345,686.855,695.945,695.943,637,790,000
Oct 4, 20245,737.485,753.215,702.835,751.075,751.073,479,400,000
Oct 3, 20245,698.195,718.785,677.375,699.945,699.943,597,450,000
Oct 2, 20245,698.145,719.635,674.005,709.545,709.543,829,050,000
Oct 1, 20245,757.735,757.735,681.285,708.755,708.754,025,180,000
Sep 30, 20245,726.525,765.145,703.535,762.485,762.484,425,730,000
Sep 27, 20245,755.365,763.785,727.345,738.175,738.173,898,530,000
Sep 26, 20245,762.225,767.375,721.015,745.375,745.374,391,180,000
Sep 25, 20245,733.655,741.035,712.065,722.265,722.263,624,910,000
Sep 24, 20245,727.665,735.325,698.995,732.935,732.933,872,710,000
Sep 23, 20245,711.905,725.365,704.225,718.575,718.573,529,550,000
Sep 20, 20245,709.645,715.145,674.495,702.555,702.557,867,260,000
Sep 19, 20245,702.635,733.575,686.425,713.645,713.644,024,530,000
Sep 18, 20245,641.685,689.755,615.085,618.265,618.263,691,390,000
Sep 17, 20245,655.515,670.815,614.055,634.585,634.583,443,600,000
Sep 16, 20245,615.215,636.055,604.535,633.095,633.093,437,070,000
Sep 13, 20245,603.345,636.275,601.655,626.025,626.023,500,790,000
Sep 12, 20245,557.485,600.715,535.505,595.765,595.763,655,070,000
Sep 11, 20245,496.425,560.415,406.965,554.135,554.133,839,450,000
Sep 10, 20245,490.515,497.915,441.725,495.525,495.523,848,180,000
Sep 9, 20245,442.075,484.205,434.495,471.055,471.053,825,940,000
Sep 6, 20245,507.335,522.475,402.625,408.425,408.423,822,800,000
Sep 5, 20245,520.085,546.305,480.545,503.415,503.413,521,650,000
Sep 4, 20245,506.685,552.995,503.665,520.075,520.073,478,140,000
Sep 3, 20245,623.895,623.895,504.335,528.935,528.933,866,350,000
Aug 30, 20245,612.745,651.375,581.795,648.405,648.404,185,850,000
Aug 29, 20245,607.305,646.955,583.715,591.965,591.963,065,640,000
Aug 28, 20245,624.515,627.035,560.955,592.185,592.183,053,450,000
Aug 27, 20245,602.895,631.185,593.485,625.805,625.802,798,990,000
Aug 26, 20245,639.665,651.625,602.345,616.845,616.842,938,570,000
Aug 23, 20245,602.495,641.825,585.165,634.615,634.613,291,940,000
Aug 22, 20245,637.775,643.225,560.955,570.645,570.642,981,530,000
Aug 21, 20245,603.095,632.685,591.575,620.855,620.853,119,670,000
Aug 20, 20245,602.885,620.515,585.505,597.125,597.122,994,420,000
Aug 19, 20245,557.235,608.305,550.745,608.255,608.253,222,050,000
Aug 16, 20245,530.505,561.985,525.175,554.255,554.253,357,690,000
Aug 15, 20245,501.135,546.235,501.135,543.225,543.223,723,310,000
Aug 14, 20245,442.365,463.225,415.915,455.215,455.213,380,050,000
Aug 13, 20245,376.985,436.505,376.985,434.435,434.433,648,980,000
Aug 12, 20245,351.885,371.205,324.375,344.395,344.393,360,160,000
Aug 9, 20245,314.665,358.675,300.845,344.165,344.163,516,400,000
Aug 8, 20245,252.575,328.035,233.855,319.315,319.314,016,830,000
Aug 7, 20245,293.135,330.645,195.545,199.505,199.504,558,260,000
Aug 6, 20245,206.425,312.345,193.565,240.035,240.034,690,190,000
Aug 5, 20245,151.145,250.895,119.265,186.335,186.335,333,250,000
Aug 2, 20245,376.635,383.895,302.035,346.565,346.565,156,450,000
Aug 1, 20245,537.845,566.165,410.425,446.685,446.684,703,620,000
Jul 31, 20245,505.595,551.515,493.755,522.305,522.304,546,910,000
Jul 30, 20245,478.735,489.465,401.705,436.445,436.443,777,740,000
Jul 29, 20245,476.555,487.745,444.445,463.545,463.543,379,970,000
Jul 26, 20245,433.675,488.325,430.705,459.105,459.103,638,770,000
Jul 25, 20245,428.705,491.595,390.955,399.225,399.224,592,120,000
Jul 24, 20245,505.845,508.045,419.985,427.135,427.133,945,550,000
Jul 23, 20245,565.305,585.345,550.905,555.745,555.743,500,210,000
Jul 22, 20245,544.545,570.365,529.045,564.415,564.413,375,180,000
Jul 19, 20245,543.375,557.505,497.045,505.005,505.003,760,570,000
Jul 18, 20245,608.565,614.055,522.815,544.595,544.594,007,510,000
Jul 17, 20245,610.075,622.495,584.815,588.275,588.274,246,450,000
Jul 16, 20245,644.095,669.675,639.025,667.205,667.204,041,760,000
Jul 15, 20245,638.165,666.945,614.755,631.225,631.223,620,470,000
Jul 12, 20245,590.765,655.565,590.445,615.355,615.353,700,280,000
Jul 11, 20245,635.215,642.455,576.535,584.545,584.544,020,950,000
Jul 10, 20245,591.265,635.395,586.445,633.915,633.913,336,100,000
Jul 9, 20245,584.245,590.755,574.575,576.985,576.983,232,920,000
Jul 8, 20245,572.755,583.115,562.515,572.855,572.853,185,670,000
Jul 5, 20245,537.915,570.335,531.635,567.195,567.193,253,080,000
Jul 3, 20245,507.445,539.275,507.425,537.025,537.022,179,470,000
Jul 2, 20245,461.845,509.695,458.435,509.015,509.013,329,950,000
Jul 1, 20245,471.085,479.555,446.535,475.095,475.093,488,760,000
Jun 28, 20245,488.485,523.645,451.125,460.485,460.487,199,220,000
Jun 27, 20245,473.595,490.815,467.545,482.875,482.873,589,530,000
Jun 26, 20245,460.715,483.145,451.875,477.905,477.903,563,920,000
Jun 25, 20245,460.735,472.885,446.565,469.305,469.303,591,960,000
Jun 24, 20245,459.585,490.665,447.595,447.875,447.873,696,750,000
Jun 21, 20245,466.775,478.315,452.035,464.625,464.626,773,800,000
Jun 20, 20245,499.995,505.535,455.565,473.175,473.173,847,060,000
Jun 18, 20245,476.155,490.385,471.325,487.035,487.033,544,330,000
Jun 17, 20245,431.115,488.505,420.405,473.235,473.233,447,840,000
Jun 14, 20245,424.085,432.395,403.755,431.605,431.603,438,650,000
Jun 13, 20245,441.935,441.935,402.515,433.745,433.743,530,380,000
Jun 12, 20245,409.135,447.255,409.135,421.035,421.033,962,840,000
Jun 11, 20245,353.005,375.955,327.255,375.325,375.323,568,030,000
Jun 10, 20245,341.225,365.795,331.525,360.795,360.793,622,280,000
Jun 7, 20245,343.815,375.085,331.335,346.995,346.993,692,760,000
Jun 6, 20245,357.805,362.355,335.365,352.965,352.963,609,990,000
Jun 5, 20245,314.485,354.165,297.645,354.035,354.033,591,460,000
Jun 4, 20245,278.245,298.805,257.635,291.345,291.343,707,900,000
Jun 3, 20245,297.155,302.115,234.325,283.405,283.404,046,920,000
May 31, 20245,243.215,280.335,191.685,277.515,277.515,437,160,000
May 30, 20245,259.775,260.215,222.105,235.485,235.483,818,750,000
May 29, 20245,278.735,282.275,262.705,266.955,266.953,552,750,000
May 28, 20245,315.915,315.915,280.895,306.045,306.043,751,540,000
May 24, 20245,281.455,311.655,278.395,304.725,304.723,005,510,000
May 23, 20245,340.265,341.885,256.935,267.845,267.843,869,520,000
May 22, 20245,319.285,323.185,286.015,307.015,307.013,847,130,000
May 21, 20245,298.695,324.325,297.875,321.415,321.413,662,240,000
May 20, 20245,305.355,325.325,302.405,308.135,308.133,420,100,000
May 17, 20245,303.105,305.455,283.595,303.275,303.273,578,120,000
May 16, 20245,310.075,325.495,296.195,297.105,297.103,817,470,000
May 15, 20245,263.265,311.765,263.265,308.155,308.154,360,810,000
May 14, 20245,221.105,250.375,217.985,246.685,246.684,763,580,000
May 13, 20245,233.085,237.265,211.165,221.425,221.424,255,710,000
May 10, 20245,225.495,239.665,209.685,222.685,222.683,617,900,000
May 9, 20245,189.035,215.305,180.415,214.085,214.083,727,370,000
May 8, 20245,168.985,191.955,165.865,187.675,187.673,842,100,000
May 7, 20245,187.205,200.235,178.965,187.705,187.703,987,890,000

Related Tickers

^DJI Dow Jones Industrial Average
40,829.00
-0.95%
 
^IXIC NASDAQ Composite
17,689.66
-0.87%
 
^NYA NYSE COMPOSITE (DJ)
19,182.16
-0.63%
 
^XAX NYSE AMEX COMPOSITE INDEX
4,997.83
+1.21%
 
^BUK100P Cboe UK 100
856.73
-0.14%
 
^RUT Russell 2000
1,983.19
-1.05%
 
^VIX CBOE Volatility Index
24.76
+4.74%
 
^FTSE FTSE 100
8,597.42
+0.01%
 
^GDAXI DAX P
23,249.65
-0.41%
 
^FCHI CAC 40
7,696.92
-0.40%
 
^STOXX50E EURO STOXX 50 I
5,263.38
-0.37%
 
^N100 Euronext 100 Index
1,541.63
-0.21%
 
^BFX BEL 20
4,465.65
-1.14%
 
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
 
^N225 Nikkei 225
36,813.78
-0.05%
 
^HSI HANG SENG INDEX
22,853.05
+0.84%
 
000001.SS SSE Composite Index
3,336.05
+0.60%
 
399001.SZ Shenzhen Index
10,110.26
+0.28%
 
^STI STI Index
3,858.51
-0.05%
 
^AXJO S&P/ASX 200
8,169.40
+0.22%
 
^AORD ALL ORDINARIES
8,386.70
+0.21%
 
^BSESN S&P BSE SENSEX
80,641.07
-0.19%
 
^JKSE IDX COMPOSITE
6,958.62
+0.88%
 
^KLSE FTSE Bursa Malaysia KLCI
1,542.02
+0.34%
 
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
12,454.88
+0.27%
 
^KS11 KOSPI Composite Index
2,566.13
+0.25%
 
^TWII TWSE Capitalization Weighted Stock Index
20,486.56
-0.18%
 
^GSPTSE S&P/TSX Composite index
24,974.72
+0.08%
 
^BVSP IBOVESPA
133,515.81
+0.02%
 
^MXX IPC MEXICO
57,349.83
+2.71%
 
^IPSA S&P IPSA
8,069.80
+0.62%
 
^MERV MERVAL
2,129,994.50
+3.40%
 
^TA125.TA TA-125
2,601.11
+0.53%
 
^CASE30 EGX 30 Price Return Index
32,285.50
+0.23%
 
^JN0U.JO Top 40 USD Net TRI Index
4,989.21
+0.50%