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.
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, 2023 | 4151.28 | 4155.71 |
4165.74
|
4129.73
|
0.88% | |||||
| May 24, 2023 | 4115.24 | 4132.96 |
4132.96
|
4103.98
|
-0.73% | |||||
| May 23, 2023 | 4145.58 | 4176.8 |
4185.68
|
4142.54
|
-1.12% | |||||
| May 22, 2023 | 4192.63 | 4190.78 |
4209.22
|
4179.68
|
0.02% | |||||
| May 19, 2023 | 4191.98 | 4204.15 |
4212.91
|
4180.2
|
-0.14% | |||||
| May 18, 2023 | 4198.05 | 4157.68 |
4202.2
|
4153.5
|
0.94% | |||||
| May 17, 2023 | 4158.77 | 4122.85 |
4164.67
|
4113.62
|
1.19% | |||||
| May 16, 2023 | 4109.9 | 4127.95 |
4135.54
|
4109.86
|
-0.64% | |||||
| May 15, 2023 | 4136.28 | 4126.65 |
4141.25
|
4110.27
|
0.30% | |||||
| May 12, 2023 | 4124.08 | 4138.54 |
4143.74
|
4099.12
|
-0.16% | |||||
| May 11, 2023 | 4130.62 | 4132.24 |
4132.8
|
4109.29
|
-0.17% | |||||
| May 10, 2023 | 4137.64 | 4143.74 |
4154.28
|
4098.92
|
0.45% | |||||
| May 9, 2023 | 4119.17 | 4124.25 |
4130.35
|
4116.65
|
-0.46% | |||||
| May 8, 2023 | 4138.12 | 4136.98 |
4142.3
|
4123.81
|
0.05% | |||||
| May 5, 2023 | 4136.25 | 4084.73 |
4147.02
|
4084.73
|
1.85% | |||||
| May 4, 2023 | 4061.22 | 4082.55 |
4082.61
|
4048.28
|
-0.72% | |||||
| May 3, 2023 | 4090.75 | 4122.25 |
4148.3
|
4088.86
|
-0.7% | |||||
| May 2, 2023 | 4119.58 | 4164.1 |
4164.1
|
4089.72
|
-1.16% | |||||
| May 1, 2023 | 4167.87 | 4166.79 |
4186.92
|
4164.12
|
-0.04% | |||||
| Apr 28, 2023 | 4169.48 | 4129.63 |
4170.06
|
4127.18
|
0.83% | |||||
| Apr 27, 2023 | 4135.35 | 4075.29 |
4138.24
|
4075.29
|
1.96% | |||||
| Apr 26, 2023 | 4055.99 | 4087.78 |
4089.67
|
4049.35
|
-0.38% | |||||
| Apr 25, 2023 | 4071.63 | 4126.43 |
4126.43
|
4071.38
|
-1.58% | |||||
| Apr 24, 2023 | 4137.04 | 4132.07 |
4142.41
|
4117.77
|
0.09% | |||||
| Apr 21, 2023 | 4133.52 | 4132.14 |
4138.02
|
4113.86
|
0.09% | |||||
| Apr 20, 2023 | 4129.79 | 4130.48 |
4148.57
|
4114.57
|
-0.6% | |||||
| Apr 19, 2023 | 4154.52 | 4139.33 |
4162.57
|
4134.49
|
-0.01% | |||||
| Apr 18, 2023 | 4154.87 | 4164.26 |
4169.48
|
4140.36
|
0.09% | |||||
| Apr 17, 2023 | 4151.32 | 4137.17 |
4151.72
|
4123.18
|
0.33% | |||||
| Apr 14, 2023 | 4137.64 | 4140.11 |
4163.19
|
4113.2
|
-0.21% | |||||
| Apr 13, 2023 | 4146.22 | 4100.04 |
4150.26
|
4099.4
|
1.33% | |||||
| Apr 12, 2023 | 4091.95 | 4121.72 |
4134.37
|
4086.94
|
-0.41% | |||||
| Apr 11, 2023 | 4108.94 | 4110.29 |
4124.26
|
4102.61
|
0% | |||||
| Apr 10, 2023 | 4109.11 | 4085.2 |
4109.5
|
4072.55
|
0.10% | |||||
| Apr 6, 2023 | 4105.02 | 4081.15 |
4107.32
|
4069.84
|
0.36% | |||||
| Apr 5, 2023 | 4090.38 | 4094.5 |
4099.69
|
4072.56
|
-0.25% | |||||
| Apr 4, 2023 | 4100.6 | 4128.03 |
4133.13
|
4086.87
|
-0.58% | |||||
| Apr 3, 2023 | 4124.51 | 4102.2 |
4127.66
|
4098.79
|
0.37% | |||||
| Mar 31, 2023 | 4109.31 | 4056.18 |
4110.75
|
4056.18
|
1.44% | |||||
| Mar 30, 2023 | 4050.83 | 4046.74 |
4057.85
|
4032.1
|
0.57% | |||||
| Mar 29, 2023 | 4027.81 | 3999.53 |
4030.59
|
3999.53
|
1.42% | |||||
| Mar 28, 2023 | 3971.27 | 3974.13 |
3979.2
|
3951.53
|
-0.16% | |||||
| Mar 27, 2023 | 3977.53 | 3982.93 |
4003.83
|
3970.49
|
0.16% | |||||
| Mar 24, 2023 | 3970.99 | 3939.21 |
3972.74
|
3909.16
|
0.56% | |||||
| Mar 23, 2023 | 3948.72 | 3959.21 |
4007.66
|
3919.05
|
0.30% | |||||
| Mar 22, 2023 | 3936.97 | 4002.04 |
4039.49
|
3936.17
|
-1.65% | |||||
| Mar 21, 2023 | 4002.87 | 3975.89 |
4009.08
|
3971.19
|
1.30% | |||||
| Mar 20, 2023 | 3951.57 | 3917.47 |
3956.62
|
3916.89
|
0.89% | |||||
| Mar 17, 2023 | 3916.64 | 3958.69 |
3958.91
|
3901.27
|
-1.1% | |||||
| Mar 16, 2023 | 3960.28 | 3878.93 |
3964.46
|
3864.11
|
1.76% | |||||
| Mar 15, 2023 | 3891.93 | 3876.74 |
3894.26
|
3838.24
|
-0.73% | |||||
| Mar 14, 2023 | 3920.56 | 3894.01 |
3937.29
|
3873.63
|
1.68% | |||||
| Mar 13, 2023 | 3855.76 | 3835.12 |
3905.05
|
3808.86
|
-0.15% | |||||
| Mar 10, 2023 | 3861.59 | 3912.77 |
3934.05
|
3846.32
|
-1.45% | |||||
| Mar 9, 2023 | 3918.32 | 3998.66 |
4017.81
|
3908.7
|
-1.85% | |||||
| Mar 8, 2023 | 3992.01 | 3987.55 |
4000.41
|
3969.76
|
0.14% | |||||
| Mar 7, 2023 | 3986.37 | 4048.26 |
4050
|
3980.31
|
-1.53% | |||||
| Mar 6, 2023 | 4048.42 | 4055.15 |
4078.49
|
4044.61
|
0.07% | |||||
| Mar 3, 2023 | 4045.64 | 3998.02 |
4048.29
|
3995.17
|
1.61% | |||||
| Mar 2, 2023 | 3981.35 | 3938.68 |
3990.84
|
3928.16
|
0% | |||||