About
Profile
The Standard and Poor's 500, or simply the S&P 500, is a stock market index tracking the stock performance of 500 large companies listed on exchanges in the United States. It is one of the most commonly followed equity indices.
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
SPX500
...
Available for logged in users only.
The multiple price alert feature will smartly add or remove $1 if your alert was hit.
It's only available if you are logged in, a V.I.P. member or if you are using the AI chrome extension.
Contact us via Twitter if you are interested in trying it out.
- Earnings help Enovix to top industrial gainer, while dragging down CAE
- S&P 500 surges more than 3% for the week, helped by energy and materials
- Catalyst watch: Tim Hortons China trading debut, FuboTV event and Foot Locker earnings
- Stock market can make a run for the highs - MKM
- Don't expect peak inflation to silence the Fed's hawkish squawks
- Global ETF assets grew by $157B in Q2
- A typical bear market would wipe another 1,000 points off the S&P - Credit Suisse
- Chart Talk: Short squeeze measure hits meme heyday highs
- J.P. Morgan's Kolanovic tilts to commodities from stocks
- Equity ETFs experienced weekly outflows for the seventh week in eight
- Citi updates its Thematic Thirty stock screen
- Stocks with tactical downside in a bear market bounce
- S&P 500 ekes out slight weekly gain; energy top loser after ~9% rise last week
- Catalyst watch: GlobalFoundries event, Roblox earnings and AMTD Digital gyrations
- S&P 500's strong July is best month since Nov. 2020; consumer discretionary top gainer
- Speculative, expensive and beaten down; meet the stock market's new leadership
- S&P 500's weekly market breakdown, sector performance
- Equity-based ETFs snap weekly outflows as they attract $5.5B for the first week in six
- Stocks went ballistic at the idea of the Fed at neutral; is it really there?
- Smart Beta equity ETFs attract nearly $8B in June, led by these dividend funds
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 25 | 4151.28 | 4155.71 |
4165.74
|
4129.73
|
0.88% | |||||
| May 24 | 4115.24 | 4132.96 |
4132.96
|
4103.98
|
-0.73% | |||||
| May 23 | 4145.58 | 4176.8 |
4185.68
|
4142.54
|
-1.12% | |||||
| May 22 | 4192.63 | 4190.78 |
4209.22
|
4179.68
|
0.02% | |||||
| May 19 | 4191.98 | 4204.15 |
4212.91
|
4180.2
|
-0.14% | |||||
| May 18 | 4198.05 | 4157.68 |
4202.2
|
4153.5
|
0.94% | |||||
| May 17 | 4158.77 | 4122.85 |
4164.67
|
4113.62
|
1.19% | |||||
| May 16 | 4109.9 | 4127.95 |
4135.54
|
4109.86
|
-0.64% | |||||
| May 15 | 4136.28 | 4126.65 |
4141.25
|
4110.27
|
0.30% | |||||
| May 12 | 4124.08 | 4138.54 |
4143.74
|
4099.12
|
-0.16% | |||||
| May 11 | 4130.62 | 4132.24 |
4132.8
|
4109.29
|
-0.17% | |||||
| May 10 | 4137.64 | 4143.74 |
4154.28
|
4098.92
|
0.45% | |||||
| May 9 | 4119.17 | 4124.25 |
4130.35
|
4116.65
|
-0.46% | |||||
| May 8 | 4138.12 | 4136.98 |
4142.3
|
4123.81
|
0.05% | |||||
| May 5 | 4136.25 | 4084.73 |
4147.02
|
4084.73
|
1.85% | |||||
| May 4 | 4061.22 | 4082.55 |
4082.61
|
4048.28
|
-0.72% | |||||
| May 3 | 4090.75 | 4122.25 |
4148.3
|
4088.86
|
-0.7% | |||||
| May 2 | 4119.58 | 4164.1 |
4164.1
|
4089.72
|
-1.16% | |||||
| May 1 | 4167.87 | 4166.79 |
4186.92
|
4164.12
|
-0.04% | |||||
| Apr 28 | 4169.48 | 4129.63 |
4170.06
|
4127.18
|
0.83% | |||||
| Apr 27 | 4135.35 | 4075.29 |
4138.24
|
4075.29
|
1.96% | |||||
| Apr 26 | 4055.99 | 4087.78 |
4089.67
|
4049.35
|
-0.38% | |||||
| Apr 25 | 4071.63 | 4126.43 |
4126.43
|
4071.38
|
-1.58% | |||||
| Apr 24 | 4137.04 | 4132.07 |
4142.41
|
4117.77
|
0.09% | |||||
| Apr 21 | 4133.52 | 4132.14 |
4138.02
|
4113.86
|
0.09% | |||||
| Apr 20 | 4129.79 | 4130.48 |
4148.57
|
4114.57
|
-0.6% | |||||
| Apr 19 | 4154.52 | 4139.33 |
4162.57
|
4134.49
|
-0.01% | |||||
| Apr 18 | 4154.87 | 4164.26 |
4169.48
|
4140.36
|
0.09% | |||||
| Apr 17 | 4151.32 | 4137.17 |
4151.72
|
4123.18
|
0.33% | |||||
| Apr 14 | 4137.64 | 4140.11 |
4163.19
|
4113.2
|
-0.21% | |||||
| Apr 13 | 4146.22 | 4100.04 |
4150.26
|
4099.4
|
1.33% | |||||
| Apr 12 | 4091.95 | 4121.72 |
4134.37
|
4086.94
|
-0.41% | |||||
| Apr 11 | 4108.94 | 4110.29 |
4124.26
|
4102.61
|
0% | |||||
| Apr 10 | 4109.11 | 4085.2 |
4109.5
|
4072.55
|
0.10% | |||||
| Apr 6 | 4105.02 | 4081.15 |
4107.32
|
4069.84
|
0.36% | |||||
| Apr 5 | 4090.38 | 4094.5 |
4099.69
|
4072.56
|
-0.25% | |||||
| Apr 4 | 4100.6 | 4128.03 |
4133.13
|
4086.87
|
-0.58% | |||||
| Apr 3 | 4124.51 | 4102.2 |
4127.66
|
4098.79
|
0.37% | |||||
| Mar 31 | 4109.31 | 4056.18 |
4110.75
|
4056.18
|
1.44% | |||||
| Mar 30 | 4050.83 | 4046.74 |
4057.85
|
4032.1
|
0.57% | |||||
| Mar 29 | 4027.81 | 3999.53 |
4030.59
|
3999.53
|
1.42% | |||||
| Mar 28 | 3971.27 | 3974.13 |
3979.2
|
3951.53
|
-0.16% | |||||
| Mar 27 | 3977.53 | 3982.93 |
4003.83
|
3970.49
|
0.16% | |||||
| Mar 24 | 3970.99 | 3939.21 |
3972.74
|
3909.16
|
0.56% | |||||
| Mar 23 | 3948.72 | 3959.21 |
4007.66
|
3919.05
|
0.30% | |||||
| Mar 22 | 3936.97 | 4002.04 |
4039.49
|
3936.17
|
-1.65% | |||||
| Mar 21 | 4002.87 | 3975.89 |
4009.08
|
3971.19
|
1.30% | |||||
| Mar 20 | 3951.57 | 3917.47 |
3956.62
|
3916.89
|
0.89% | |||||
| Mar 17 | 3916.64 | 3958.69 |
3958.91
|
3901.27
|
-1.1% | |||||
| Mar 16 | 3960.28 | 3878.93 |
3964.46
|
3864.11
|
1.76% | |||||
| Mar 15 | 3891.93 | 3876.74 |
3894.26
|
3838.24
|
-0.73% | |||||
| Mar 14 | 3920.56 | 3894.01 |
3937.29
|
3873.63
|
1.68% | |||||
| Mar 13 | 3855.76 | 3835.12 |
3905.05
|
3808.86
|
-0.15% | |||||
| Mar 10 | 3861.59 | 3912.77 |
3934.05
|
3846.32
|
-1.45% | |||||
| Mar 9 | 3918.32 | 3998.66 |
4017.81
|
3908.7
|
-1.85% | |||||
| Mar 8 | 3992.01 | 3987.55 |
4000.41
|
3969.76
|
0.14% | |||||
| Mar 7 | 3986.37 | 4048.26 |
4050
|
3980.31
|
-1.53% | |||||
| Mar 6 | 4048.42 | 4055.15 |
4078.49
|
4044.61
|
0.07% | |||||
| Mar 3 | 4045.64 | 3998.02 |
4048.29
|
3995.17
|
1.61% | |||||
| Mar 2 | 3981.35 | 3938.68 |
3990.84
|
3928.16
|
0% | |||||