Haut de la page

S&P 500 Index

2,815.13 Down -41.14 (-1.46 %)

Delayed : 2019/05/23 12:43:12

  • Previous close $2,856.27
  • Opening $2,836.70
  • Price Bid $2,814.68
  • Price Ask $2,814.68
  • Size Bid N/A
  • Size Ask N/A
  • Today High $2,836.70
  • Today Low $2,811.00
  • 52 Weeks High $2,954.13
  • 52 Weeks Low $2,346.58
  • Volume N/A

Intraday history

Hour Last Change High Low Volume
12:43 PM $2,813.02 Down $ -2.19 $2,815.22 $2,812.96 0
12:42 PM $2,815.21 Up $0.23 $2,815.31 $2,814.85 0
12:41 PM $2,814.98 Up $0.62 $2,814.98 $2,814.13 0
12:40 PM $2,814.36 Up $1.15 $2,814.41 $2,812.97 0
12:39 PM $2,813.21 Up $0.88 $2,813.62 $2,812.92 0
12:38 PM $2,812.33 Down $ -0.40 $2,812.62 $2,812.02 0
12:37 PM $2,812.73 Up $0.11 $2,812.86 $2,812.56 0
12:36 PM $2,812.62 Down $ -0.85 $2,813.72 $2,812.61 0
12:35 PM $2,813.47 Up $0.15 $2,813.53 $2,813.17 0
12:34 PM $2,813.32 Down $ -0.04 $2,813.49 $2,812.85 0
12:33 PM $2,813.36 Up $0.62 $2,813.56 $2,812.71 0
12:32 PM $2,812.74 Down $ -0.74 $2,813.48 $2,812.74 0
12:31 PM $2,813.48 Down $ -0.90 $2,814.46 $2,813.02 0
12:30 PM $2,814.38 Up $0.64 $2,814.51 $2,813.77 0
12:29 PM $2,813.74 Up $0.17 $2,813.98 $2,813.33 0
12:28 PM $2,813.57 Up $0.00 $2,813.64 $2,812.94 0
12:27 PM $2,813.57 Up $0.77 $2,813.67 $2,812.74 0
12:26 PM $2,812.80 Down $ -0.47 $2,813.34 $2,812.44 0
12:25 PM $2,813.27 Up $1.68 $2,813.27 $2,811.55 0
12:24 PM $2,811.59 Down $ -0.81 $2,812.38 $2,811.27 0
12:23 PM $2,812.40 Up $1.29 $2,812.45 $2,811.13 0
12:22 PM $2,811.11 Down $ -0.04 $2,811.50 $2,811.00 0
12:21 PM $2,811.15 Down $ -0.65 $2,811.77 $2,811.02 0
12:20 PM $2,811.80 Down $ -0.80 $2,812.53 $2,811.72 0
12:19 PM $2,812.60 Up $0.41 $2,813.38 $2,812.15 0
12:18 PM $2,812.19 Up $0.22 $2,812.20 $2,811.11 0
12:17 PM $2,811.97 Down $ -0.57 $2,812.59 $2,811.97 0
12:16 PM $2,812.54 Down $ -1.09 $2,813.61 $2,812.54 0
12:15 PM $2,813.63 Down $ -0.83 $2,814.82 $2,813.31 0
12:14 PM $2,814.46 Down $ -0.89 $2,815.31 $2,814.22 0
12:13 PM $2,815.35 Up $1.12 $2,815.38 $2,814.43 0
12:12 PM $2,814.23 Down $ -0.26 $2,814.48 $2,813.69 0
12:11 PM $2,814.49 Up $0.33 $2,814.98 $2,814.05 0
12:10 PM $2,814.16 Up $0.44 $2,814.16 $2,812.90 0
12:09 PM $2,813.72 Down $ -2.07 $2,815.78 $2,813.27 0
12:08 PM $2,815.79 Up $2.05 $2,817.96 $2,813.76 0
12:07 PM $2,813.74 Down $ -0.70 $2,814.38 $2,813.07 0
12:06 PM $2,814.44 Up $0.83 $2,814.66 $2,813.63 0
12:05 PM $2,813.61 Down $ -0.28 $2,813.89 $2,813.05 0
12:04 PM $2,813.89 Up $0.44 $2,813.89 $2,813.16 0
12:03 PM $2,813.45 Down $ -0.53 $2,813.92 $2,813.12 0
12:02 PM $2,813.98 Up $0.70 $2,814.00 $2,813.12 0
12:01 PM $2,813.28 Down $ -0.15 $2,813.90 $2,813.24 0
12:00 PM $2,813.43 Up $0.98 $2,813.43 $2,812.22 0
11:59 AM $2,812.45 Down $ -0.14 $2,813.10 $2,812.18 0
11:58 AM $2,812.59 Down $ -0.21 $2,812.79 $2,812.42 0
11:57 AM $2,812.80 Up $0.23 $2,813.19 $2,812.28 0
11:56 AM $2,812.57 Down $ -1.50 $2,814.11 $2,812.54 0
11:55 AM $2,814.07 Down $ -0.40 $2,814.56 $2,814.07 0
11:54 AM $2,814.47 Down $ -1.55 $2,815.91 $2,814.26 0
11:53 AM $2,816.02 Down $ -1.76 $2,817.79 $2,816.02 0
11:52 AM $2,817.78 Down $ -0.81 $2,818.27 $2,817.77 0
11:51 AM $2,818.59 Down $ -0.19 $2,819.24 $2,818.42 0
11:50 AM $2,818.78 Up $0.71 $2,818.78 $2,817.90 0
11:49 AM $2,818.07 Up $0.46 $2,818.46 $2,817.63 0
11:48 AM $2,817.61 Down $ -1.08 $2,818.80 $2,817.52 0
11:47 AM $2,818.69 Up $0.91 $2,818.69 $2,817.35 0
11:46 AM $2,817.78 Down $ -0.03 $2,817.79 $2,817.33 0
11:45 AM $2,817.81 Down $ -0.12 $2,818.58 $2,817.81 0
11:44 AM $2,817.93 Down $ -0.45 $2,819.46 $2,817.73 0
11:43 AM $2,818.38 Up $0.17 $2,818.87 $2,818.22 0
11:42 AM $2,818.21 Up $0.01 $2,818.43 $2,817.80 0
11:41 AM $2,818.20 Down $ -0.49 $2,818.70 $2,818.02 0
11:40 AM $2,818.69 Down $ -1.81 $2,820.47 $2,818.69 0
11:39 AM $2,820.50 Up $1.54 $2,820.96 $2,819.00 0
11:38 AM $2,818.96 Down $ -0.25 $2,819.38 $2,818.45 0
11:37 AM $2,819.21 Up $0.98 $2,819.21 $2,818.10 0
11:36 AM $2,818.23 Down $ -1.05 $2,819.29 $2,818.11 0
11:35 AM $2,819.28 Down $ -0.71 $2,820.47 $2,819.21 0
11:34 AM $2,819.99 Down $ -0.75 $2,820.75 $2,819.76 0
11:33 AM $2,820.74 Down $ -1.29 $2,822.04 $2,820.72 0
11:32 AM $2,822.03 Up $0.54 $2,822.51 $2,821.49 0
11:31 AM $2,821.49 Up $0.54 $2,821.49 $2,820.46 0
11:30 AM $2,820.95 Down $ -0.22 $2,821.61 $2,820.49 0
11:29 AM $2,821.17 Down $ -0.10 $2,822.18 $2,821.12 0
11:28 AM $2,821.27 Down $ -1.58 $2,823.04 $2,821.27 0
11:27 AM $2,822.85 Down $ -0.79 $2,824.01 $2,822.79 0
11:26 AM $2,823.64 Up $0.54 $2,824.09 $2,823.10 0
11:25 AM $2,823.10 Up $2.65 $2,823.25 $2,820.52 0
11:24 AM $2,820.45 Up $1.77 $2,820.45 $2,818.69 0
11:23 AM $2,818.68 Down $ -0.08 $2,819.63 $2,818.11 0
11:22 AM $2,818.76 Down $ -1.31 $2,820.11 $2,818.74 0
11:21 AM $2,820.07 Down $ -0.03 $2,820.77 $2,819.94 0
11:20 AM $2,820.10 Down $ -0.76 $2,821.48 $2,820.06 0
11:19 AM $2,820.86 Up $0.31 $2,821.34 $2,820.56 0
11:18 AM $2,820.55 Up $0.71 $2,820.64 $2,819.82 0
11:17 AM $2,819.84 Down $ -0.10 $2,819.99 $2,819.05 0
11:16 AM $2,819.94 Up $1.01 $2,820.00 $2,818.60 0
11:15 AM $2,818.93 Up $0.44 $2,819.46 $2,818.43 0
11:14 AM $2,818.49 Down $ -0.98 $2,819.32 $2,818.49 0
11:13 AM $2,819.47 Down $ -0.17 $2,819.73 $2,818.97 0
11:12 AM $2,819.64 Down $ -0.88 $2,820.67 $2,819.64 0
11:11 AM $2,820.52 Down $ -1.85 $2,822.54 $2,820.42 0
11:10 AM $2,822.37 Up $0.05 $2,822.37 $2,821.54 0
11:09 AM $2,822.32 Down $ -0.70 $2,823.35 $2,822.32 0
11:08 AM $2,823.02 Up $0.56 $2,823.02 $2,822.13 0
11:07 AM $2,822.46 Up $1.48 $2,822.51 $2,820.82 0
11:06 AM $2,820.98 Down $ -0.17 $2,821.70 $2,820.57 0
11:05 AM $2,821.15 Down $ -0.41 $2,821.67 $2,821.15 0
11:04 AM $2,821.56 Down $ -0.98 $2,822.97 $2,820.97 0
11:03 AM $2,822.54 Up $0.63 $2,822.73 $2,821.92 0
11:02 AM $2,821.91 Down $ -0.55 $2,822.70 $2,821.53 0
11:01 AM $2,822.46 Down $ -2.83 $2,825.32 $2,822.46 0
11:00 AM $2,825.29 Down $ -0.39 $2,825.92 $2,824.65 0
10:59 AM $2,825.68 Up $0.01 $2,826.10 $2,825.24 0
10:58 AM $2,825.67 Down $ -0.77 $2,826.45 $2,825.45 0
10:57 AM $2,826.44 Down $ -0.19 $2,826.83 $2,825.74 0
10:56 AM $2,826.63 Down $ -1.18 $2,827.79 $2,826.63 0
10:55 AM $2,827.81 Up $0.01 $2,828.08 $2,827.60 0
10:54 AM $2,827.80 Up $0.60 $2,827.99 $2,827.11 0
10:53 AM $2,827.20 Up $1.65 $2,827.70 $2,825.57 0
10:52 AM $2,825.55 Up $0.07 $2,826.13 $2,824.57 0
10:51 AM $2,825.48 Up $1.61 $2,825.64 $2,823.86 0
10:50 AM $2,823.87 Down $ -0.34 $2,825.06 $2,823.38 0
10:49 AM $2,824.21 Up $0.62 $2,824.52 $2,823.45 0
10:48 AM $2,823.59 Up $0.22 $2,823.80 $2,823.14 0
10:47 AM $2,823.37 Down $ -0.76 $2,824.51 $2,823.37 0
10:46 AM $2,824.13 Down $ -0.18 $2,825.55 $2,823.97 0
10:45 AM $2,824.31 Up $0.63 $2,824.31 $2,823.28 0
10:44 AM $2,823.68 Down $ -1.61 $2,825.58 $2,823.68 0
10:43 AM $2,825.29 Up $0.43 $2,825.54 $2,824.89 0
10:42 AM $2,824.86 Up $1.43 $2,824.91 $2,823.42 0
10:41 AM $2,823.43 Down $ -0.73 $2,824.12 $2,823.13 0
10:40 AM $2,824.16 Down $ -0.63 $2,825.75 $2,824.16 0
10:39 AM $2,824.79 Up $2.71 $2,824.83 $2,822.13 0
10:38 AM $2,822.08 Down $ -0.94 $2,822.97 $2,821.80 0
10:37 AM $2,823.02 Up $0.04 $2,823.73 $2,822.97 0
10:36 AM $2,822.98 Down $ -1.22 $2,824.54 $2,822.97 0
10:35 AM $2,824.20 Down $ -0.09 $2,824.49 $2,823.89 0
10:34 AM $2,824.29 Up $0.63 $2,824.33 $2,823.57 0
10:33 AM $2,823.66 Up $1.24 $2,824.00 $2,822.43 0
10:32 AM $2,822.42 Down $ -0.05 $2,822.77 $2,822.23 0
10:31 AM $2,822.47 Up $1.74 $2,822.47 $2,820.54 0
10:30 AM $2,820.73 Down $ -0.87 $2,821.56 $2,820.55 0
10:29 AM $2,821.60 Up $0.70 $2,821.96 $2,820.88 0
10:28 AM $2,820.90 Up $1.99 $2,821.29 $2,818.96 0
10:27 AM $2,818.91 Up $2.45 $2,819.17 $2,816.43 0
10:26 AM $2,816.46 Up $0.11 $2,816.62 $2,816.22 0
10:25 AM $2,816.35 Down $ -1.24 $2,817.60 $2,816.31 0
10:24 AM $2,817.59 Up $1.54 $2,817.67 $2,816.03 0
10:23 AM $2,816.05 Up $0.80 $2,816.52 $2,815.30 0
10:22 AM $2,815.25 Down $ -1.55 $2,816.77 $2,814.88 0
10:21 AM $2,816.80 Down $ -0.65 $2,817.76 $2,816.80 0
10:20 AM $2,817.45 Up $0.12 $2,818.77 $2,817.04 0
10:19 AM $2,817.33 Up $0.00 $2,817.98 $2,816.80 0
10:18 AM $2,817.33 Down $ -0.89 $2,818.19 $2,817.24 0
10:17 AM $2,818.22 Down $ -0.26 $2,819.23 $2,818.14 0
10:16 AM $2,818.48 Down $ -1.48 $2,819.75 $2,818.48 0
10:15 AM $2,819.96 Up $1.43 $2,820.50 $2,818.55 0
10:14 AM $2,818.53 Down $ -1.27 $2,819.78 $2,818.28 0
10:13 AM $2,819.80 Up $1.53 $2,819.80 $2,817.74 0
10:12 AM $2,818.27 Down $ -1.53 $2,821.39 $2,818.11 0
10:11 AM $2,819.80 Up $1.47 $2,819.80 $2,817.73 0
10:10 AM $2,818.33 Up $0.39 $2,818.69 $2,817.47 0
10:09 AM $2,817.94 Down $ -1.34 $2,819.20 $2,817.67 0
10:08 AM $2,819.28 Down $ -0.23 $2,820.18 $2,819.02 0
10:07 AM $2,819.51 Down $ -1.26 $2,820.78 $2,819.49 0
10:06 AM $2,820.77 Down $ -0.87 $2,821.63 $2,820.73 0
10:05 AM $2,821.64 Down $ -0.64 $2,822.23 $2,821.57 0
10:04 AM $2,822.28 Down $ -0.97 $2,823.28 $2,821.97 0
10:03 AM $2,823.25 Up $1.35 $2,824.25 $2,821.87 0
10:02 AM $2,821.90 Up $0.95 $2,821.97 $2,820.40 0
10:01 AM $2,820.95 Up $0.46 $2,821.08 $2,820.12 0
10:00 AM $2,820.49 Up $1.31 $2,820.56 $2,818.20 0
09:59 AM $2,819.18 Down $ -0.32 $2,819.49 $2,819.03 0
09:58 AM $2,819.50 Up $0.93 $2,820.17 $2,818.59 0
09:57 AM $2,818.57 Up $1.06 $2,818.82 $2,817.17 0
09:56 AM $2,817.51 Up $0.11 $2,817.63 $2,816.84 0
09:55 AM $2,817.40 Down $ -1.05 $2,818.61 $2,817.37 0
09:54 AM $2,818.45 Down $ -0.36 $2,819.78 $2,818.11 0
09:53 AM $2,818.81 Up $0.57 $2,819.10 $2,818.03 0
09:52 AM $2,818.24 Up $1.78 $2,818.26 $2,816.38 0
09:51 AM $2,816.46 Down $ -1.75 $2,818.17 $2,816.44 0
09:50 AM $2,818.21 Down $ -2.58 $2,820.16 $2,818.21 0
09:49 AM $2,820.79 Down $ -1.05 $2,821.98 $2,820.52 0
09:48 AM $2,821.84 Down $ -0.34 $2,822.30 $2,821.36 0
09:47 AM $2,822.18 Up $2.65 $2,822.18 $2,819.47 0
09:46 AM $2,819.53 Up $2.05 $2,819.53 $2,817.58 0
09:45 AM $2,817.48 Down $ -2.53 $2,818.80 $2,817.43 0
09:44 AM $2,820.01 Up $0.14 $2,820.84 $2,819.90 0
09:43 AM $2,819.87 Down $ -0.87 $2,820.97 $2,819.60 0
09:42 AM $2,820.74 Down $ -0.43 $2,821.19 $2,820.65 0
09:41 AM $2,821.17 Down $ -0.67 $2,821.87 $2,821.16 0
09:40 AM $2,821.84 Down $ -1.08 $2,822.89 $2,821.81 0
09:39 AM $2,822.92 Down $ -0.08 $2,823.77 $2,822.73 0
09:38 AM $2,823.00 Down $ -1.60 $2,824.49 $2,823.00 0
09:37 AM $2,824.60 Down $ -0.97 $2,825.64 $2,824.55 0
09:36 AM $2,825.57 Up $0.59 $2,825.79 $2,824.05 0
09:35 AM $2,824.98 Down $ -0.73 $2,825.69 $2,824.45 0
09:34 AM $2,825.71 Up $1.39 $2,825.71 $2,823.97 0
09:33 AM $2,824.32 Down $ -3.42 $2,827.63 $2,823.84 0
09:32 AM $2,827.74 Down $ -0.67 $2,828.66 $2,827.48 0
09:31 AM $2,828.41 Down $ -0.79 $2,829.79 $2,828.39 0
09:30 AM $2,829.20 Down $ -27.07 $2,835.45 $2,829.20 0
Previous close $2,856.27

One month history

Date Closing Opening High Low Volume
22/05/2019 $2,856.27 $2,854.43 $2,863.18 $2,851.11 0
21/05/2019 $2,864.36 $2,864.63 $2,868.75 $2,863.37 0
20/05/2019 $2,840.23 $2,842.70 $2,846.76 $2,831.29 0
17/05/2019 $2,859.53 $2,873.86 $2,878.55 $2,856.07 0
16/05/2019 $2,876.32 $2,886.06 $2,887.94 $2,871.30 0
15/05/2019 $2,850.96 $2,849.65 $2,858.68 $2,848.47 0
14/05/2019 $2,834.41 $2,844.84 $2,852.54 $2,833.63 0
13/05/2019 $2,811.87 $2,805.26 $2,823.83 $2,801.43 0
10/05/2019 $2,881.40 $2,855.88 $2,891.31 $2,854.36 0
09/05/2019 $2,870.72 $2,866.36 $2,875.97 $2,859.16 0
08/05/2019 $2,879.42 $2,893.61 $2,896.48 $2,878.94 0
07/05/2019 $2,884.05 $2,888.58 $2,889.21 $2,862.60 0
06/05/2019 $2,932.47 $2,916.06 $2,937.32 $2,914.29 0
03/05/2019 $2,945.64 $2,943.38 $2,947.85 $2,942.45 0
02/05/2019 $2,917.52 $2,909.90 $2,919.37 $2,906.14 0
01/05/2019 $2,923.73 $2,945.36 $2,954.01 $2,923.36 0
30/04/2019 $2,945.83 $2,937.64 $2,948.22 $2,937.38 0
29/04/2019 $2,943.03 $2,947.72 $2,949.52 $2,942.70 0
26/04/2019 $2,939.88 $2,930.04 $2,939.88 $2,926.64 0
25/04/2019 $2,926.17 $2,929.51 $2,933.07 $2,926.06 0
24/04/2019 $2,927.25 $2,929.21 $2,933.92 $2,926.05 0
23/04/2019 $2,933.68 $2,933.23 $2,935.14 $2,930.72 0
22/04/2019 $2,907.97 $2,906.05 $2,909.51 $2,904.46 0
18/04/2019 $2,905.03 $2,904.02 $2,908.40 $2,902.82 0
17/04/2019 $2,900.45 $2,902.56 $2,904.65 $2,895.45 0
16/04/2019 $2,907.06 $2,910.15 $2,910.15 $2,900.71 0
15/04/2019 $2,905.58 $2,899.87 $2,906.51 $2,899.83 0
12/04/2019 $2,907.41 $2,905.13 $2,907.52 $2,902.93 0
11/04/2019 $2,888.32 $2,886.46 $2,889.35 $2,881.99 0
10/04/2019 $2,888.21 $2,882.89 $2,889.71 $2,881.21 0
Graphs are not available, please refer to the detailed table