Quotes and Market Data

S&P 500 Index

2,908.66 Up 4.35 (0.15 %)

Delayed : 2018/09/19 12:14:13

  • Previous close $2,904.31
  • Opening $2,906.60
  • Price Bid $2,908.29
  • Price Ask $2,909.04
  • Size Bid N/A
  • Size Ask N/A
  • Today High $2,912.36
  • Today Low $2,903.82
  • 52 Weeks High $2,916.50
  • 52 Weeks Low $2,488.03
  • Volume N/A

Intraday history

Hour Last Change High Low Volume
12:14 PM $2,909.01 Up $0.36 $2,909.01 $2,908.60 0
12:13 PM $2,908.65 Up $0.06 $2,908.65 $2,908.33 0
12:12 PM $2,908.59 Down $ -0.63 $2,909.18 $2,908.49 0
12:11 PM $2,909.22 Down $ -0.29 $2,909.57 $2,909.22 0
12:10 PM $2,909.51 Down $ -0.27 $2,909.77 $2,909.49 0
12:09 PM $2,909.78 Up $0.13 $2,909.78 $2,909.63 0
12:08 PM $2,909.65 Up $0.25 $2,909.71 $2,909.33 0
12:07 PM $2,909.40 Down $ -0.40 $2,909.97 $2,909.25 0
12:06 PM $2,909.80 Down $ -0.61 $2,910.30 $2,909.69 0
12:05 PM $2,910.41 Down $ -0.26 $2,910.65 $2,910.23 0
12:04 PM $2,910.67 Down $ -0.23 $2,910.93 $2,910.67 0
12:03 PM $2,910.90 Down $ -0.24 $2,911.26 $2,910.80 0
12:02 PM $2,911.14 Up $0.19 $2,911.21 $2,910.89 0
12:01 PM $2,910.95 Up $0.42 $2,910.99 $2,910.52 0
12:00 PM $2,910.53 Up $0.14 $2,910.62 $2,910.35 0
11:59 AM $2,910.39 Up $0.22 $2,910.49 $2,910.13 0
11:58 AM $2,910.17 Down $ -0.35 $2,910.72 $2,910.17 0
11:57 AM $2,910.52 Up $0.13 $2,910.62 $2,910.40 0
11:56 AM $2,910.39 Up $0.33 $2,910.39 $2,910.08 0
11:55 AM $2,910.06 Up $0.80 $2,910.12 $2,909.26 0
11:54 AM $2,909.26 Down $ -0.82 $2,910.06 $2,909.26 0
11:53 AM $2,910.08 Up $1.17 $2,910.39 $2,908.88 0
11:52 AM $2,908.91 Down $ -0.01 $2,909.22 $2,908.79 0
11:51 AM $2,908.92 Up $0.13 $2,908.98 $2,908.74 0
11:50 AM $2,908.79 Up $0.24 $2,909.09 $2,908.44 0
11:49 AM $2,908.55 Up $0.27 $2,908.55 $2,908.15 0
11:48 AM $2,908.28 Up $0.08 $2,908.47 $2,908.22 0
11:47 AM $2,908.20 Up $0.09 $2,908.21 $2,907.93 0
11:46 AM $2,908.11 Down $ -0.38 $2,908.59 $2,908.08 0
11:45 AM $2,908.49 Down $ -0.84 $2,909.34 $2,908.49 0
11:44 AM $2,909.33 Up $0.71 $2,909.34 $2,908.63 0
11:43 AM $2,908.62 Up $0.18 $2,908.82 $2,908.36 0
11:42 AM $2,908.44 Down $ -0.24 $2,908.67 $2,908.26 0
11:41 AM $2,908.68 Down $ -0.47 $2,909.10 $2,908.62 0
11:40 AM $2,909.15 Down $ -0.61 $2,909.93 $2,909.15 0
11:39 AM $2,909.76 Up $0.38 $2,909.76 $2,909.20 0
11:38 AM $2,909.38 Down $ -0.04 $2,909.62 $2,909.31 0
11:37 AM $2,909.42 Up $0.25 $2,909.43 $2,909.05 0
11:36 AM $2,909.17 Down $ -0.45 $2,909.70 $2,908.98 0
11:35 AM $2,909.62 Up $0.10 $2,909.99 $2,909.43 0
11:34 AM $2,909.52 Up $0.19 $2,909.81 $2,909.05 0
11:33 AM $2,909.33 Up $0.62 $2,909.34 $2,908.69 0
11:32 AM $2,908.71 Down $ -0.17 $2,909.22 $2,908.60 0
11:31 AM $2,908.88 Up $0.87 $2,908.88 $2,908.02 0
11:30 AM $2,908.01 Down $ -0.99 $2,908.95 $2,907.93 0
11:29 AM $2,909.00 Up $0.53 $2,909.00 $2,908.47 0
11:28 AM $2,908.47 Down $ -0.50 $2,909.06 $2,908.40 0
11:27 AM $2,908.97 Up $0.20 $2,909.16 $2,908.74 0
11:26 AM $2,908.77 Down $ -0.17 $2,908.97 $2,908.64 0
11:25 AM $2,908.94 Down $ -0.40 $2,909.47 $2,908.89 0
11:24 AM $2,909.34 Down $ -0.58 $2,909.91 $2,909.02 0
11:23 AM $2,909.92 Down $ -0.47 $2,910.35 $2,909.68 0
11:22 AM $2,910.39 Down $ -0.70 $2,911.09 $2,910.39 0
11:21 AM $2,911.09 Up $0.40 $2,911.10 $2,910.53 0
11:20 AM $2,910.69 Up $0.33 $2,910.76 $2,910.39 0
11:19 AM $2,910.36 Down $ -0.67 $2,911.04 $2,910.18 0
11:18 AM $2,911.03 Down $ -0.39 $2,911.68 $2,910.98 0
11:17 AM $2,911.42 Down $ -0.42 $2,911.87 $2,911.33 0
11:16 AM $2,911.84 Down $ -0.10 $2,912.36 $2,911.84 0
11:15 AM $2,911.94 Up $0.98 $2,912.00 $2,910.95 0
11:14 AM $2,910.96 Down $ -0.09 $2,911.32 $2,910.96 0
11:13 AM $2,911.05 Up $0.06 $2,911.19 $2,910.81 0
11:12 AM $2,910.99 Up $0.00 $2,911.36 $2,910.89 0
11:11 AM $2,910.99 Down $ -0.31 $2,911.47 $2,910.99 0
11:10 AM $2,911.30 Down $ -0.06 $2,911.85 $2,911.30 0
11:09 AM $2,911.36 Up $1.38 $2,911.38 $2,909.92 0
11:08 AM $2,909.98 Up $0.75 $2,910.24 $2,908.92 0
11:07 AM $2,909.23 Up $0.86 $2,909.26 $2,908.20 0
11:06 AM $2,908.37 Up $0.47 $2,908.37 $2,907.80 0
11:05 AM $2,907.90 Up $0.60 $2,908.02 $2,907.33 0
11:04 AM $2,907.30 Up $0.52 $2,907.30 $2,906.76 0
11:03 AM $2,906.78 Up $0.40 $2,906.92 $2,906.52 0
11:02 AM $2,906.38 Up $0.28 $2,906.38 $2,905.93 0
11:01 AM $2,906.10 Up $0.36 $2,906.35 $2,905.66 0
11:00 AM $2,905.74 Down $ -0.62 $2,906.64 $2,905.66 0
10:59 AM $2,906.36 Up $0.29 $2,906.55 $2,905.98 0
10:58 AM $2,906.07 Down $ -0.12 $2,906.17 $2,905.76 0
10:57 AM $2,906.19 Down $ -0.38 $2,906.71 $2,906.16 0
10:56 AM $2,906.57 Up $0.01 $2,907.05 $2,906.57 0
10:55 AM $2,906.56 Down $ -0.44 $2,907.09 $2,906.43 0
10:54 AM $2,907.00 Up $0.10 $2,907.31 $2,906.79 0
10:53 AM $2,906.90 Up $0.18 $2,907.24 $2,906.59 0
10:52 AM $2,906.72 Up $0.23 $2,906.74 $2,906.34 0
10:51 AM $2,906.49 Down $ -1.13 $2,907.64 $2,906.44 0
10:50 AM $2,907.62 Down $ -0.39 $2,908.03 $2,907.62 0
10:49 AM $2,908.01 Down $ -0.22 $2,908.32 $2,908.01 0
10:48 AM $2,908.23 Down $ -0.27 $2,908.55 $2,908.04 0
10:47 AM $2,908.50 Up $0.41 $2,908.55 $2,907.99 0
10:46 AM $2,908.09 Up $0.42 $2,908.31 $2,907.73 0
10:45 AM $2,907.67 Down $ -0.26 $2,907.96 $2,907.50 0
10:44 AM $2,907.93 Down $ -0.04 $2,908.06 $2,907.52 0
10:43 AM $2,907.97 Up $0.61 $2,908.05 $2,907.24 0
10:42 AM $2,907.36 Up $0.33 $2,907.51 $2,907.01 0
10:41 AM $2,907.03 Up $1.05 $2,907.08 $2,905.95 0
10:40 AM $2,905.98 Down $ -0.80 $2,906.87 $2,905.97 0
10:39 AM $2,906.78 Down $ -0.07 $2,906.91 $2,906.37 0
10:38 AM $2,906.85 Up $0.63 $2,906.85 $2,906.09 0
10:37 AM $2,906.22 Up $0.12 $2,906.22 $2,905.77 0
10:36 AM $2,906.10 Down $ -1.00 $2,907.06 $2,906.10 0
10:35 AM $2,907.10 Up $0.53 $2,907.19 $2,906.49 0
10:34 AM $2,906.57 Up $0.62 $2,906.62 $2,905.70 0
10:33 AM $2,905.95 Down $ -1.46 $2,907.37 $2,905.90 0
10:32 AM $2,907.41 Up $0.99 $2,907.72 $2,906.44 0
10:31 AM $2,906.42 Down $ -0.17 $2,906.73 $2,906.00 0
10:30 AM $2,906.59 Up $0.67 $2,906.69 $2,905.72 0
10:29 AM $2,905.92 Down $ -0.38 $2,906.39 $2,905.26 0
10:28 AM $2,906.30 Down $ -0.26 $2,906.68 $2,906.18 0
10:27 AM $2,906.56 Down $ -0.15 $2,907.43 $2,906.16 0
10:26 AM $2,906.71 Down $ -0.97 $2,907.63 $2,906.68 0
10:25 AM $2,907.68 Up $1.41 $2,908.11 $2,906.52 0
10:24 AM $2,906.27 Down $ -0.26 $2,906.61 $2,904.43 0
10:23 AM $2,906.53 Up $1.07 $2,906.53 $2,905.48 0
10:22 AM $2,905.46 Up $1.14 $2,905.48 $2,904.24 0
10:21 AM $2,904.32 Down $ -0.30 $2,904.66 $2,904.02 0
10:20 AM $2,904.62 Up $0.27 $2,904.86 $2,903.86 0
10:19 AM $2,904.35 Down $ -0.13 $2,904.50 $2,904.21 0
10:18 AM $2,904.48 Up $0.02 $2,904.53 $2,903.82 0
10:17 AM $2,904.46 Down $ -0.47 $2,904.92 $2,904.42 0
10:16 AM $2,904.93 Up $0.83 $2,905.14 $2,904.01 0
10:15 AM $2,904.10 Down $ -0.89 $2,904.95 $2,904.10 0
10:14 AM $2,904.99 Down $ -0.35 $2,905.61 $2,904.93 0
10:13 AM $2,905.34 Up $0.05 $2,905.51 $2,904.94 0
10:12 AM $2,905.29 Down $ -0.79 $2,906.29 $2,905.25 0
10:11 AM $2,906.08 Down $ -1.04 $2,907.03 $2,905.84 0
10:10 AM $2,907.12 Down $ -0.98 $2,908.21 $2,907.02 0
10:09 AM $2,908.10 Down $ -0.79 $2,908.85 $2,908.09 0
10:08 AM $2,908.89 Up $0.46 $2,909.12 $2,908.38 0
10:07 AM $2,908.43 Down $ -1.10 $2,909.62 $2,908.43 0
10:06 AM $2,909.53 Down $ -0.19 $2,909.70 $2,909.17 0
10:05 AM $2,909.72 Down $ -0.45 $2,910.18 $2,909.62 0
10:04 AM $2,910.17 Up $0.62 $2,910.40 $2,909.53 0
10:03 AM $2,909.55 Up $0.41 $2,909.82 $2,909.00 0
10:02 AM $2,909.14 Up $0.13 $2,909.23 $2,908.96 0
10:01 AM $2,909.01 Up $0.66 $2,909.01 $2,908.35 0
10:00 AM $2,908.35 Up $0.60 $2,908.46 $2,907.53 0
09:59 AM $2,907.75 Down $ -0.03 $2,907.81 $2,907.33 0
09:58 AM $2,907.78 Down $ -0.20 $2,908.32 $2,907.75 0
09:57 AM $2,907.98 Up $0.74 $2,908.01 $2,907.18 0
09:56 AM $2,907.24 Down $ -0.25 $2,907.48 $2,906.90 0
09:55 AM $2,907.49 Down $ -0.57 $2,908.09 $2,907.17 0
09:54 AM $2,908.06 Up $1.06 $2,908.54 $2,906.96 0
09:53 AM $2,907.00 Down $ -0.16 $2,907.23 $2,906.91 0
09:52 AM $2,907.16 Down $ -0.38 $2,907.81 $2,907.09 0
09:51 AM $2,907.54 Up $0.36 $2,907.80 $2,906.96 0
09:50 AM $2,907.18 Up $0.36 $2,907.18 $2,906.51 0
09:49 AM $2,906.82 Down $ -0.24 $2,907.16 $2,906.32 0
09:48 AM $2,907.06 Down $ -0.66 $2,907.74 $2,906.73 0
09:47 AM $2,907.72 Down $ -0.23 $2,908.06 $2,907.34 0
09:46 AM $2,907.95 Up $1.05 $2,907.95 $2,906.74 0
09:45 AM $2,906.90 Down $ -0.64 $2,907.61 $2,906.64 0
09:44 AM $2,907.54 Down $ -0.34 $2,907.94 $2,907.26 0
09:43 AM $2,907.88 Up $0.96 $2,908.09 $2,906.61 0
09:42 AM $2,906.92 Down $ -0.71 $2,907.66 $2,906.67 0
09:41 AM $2,907.63 Up $0.15 $2,908.34 $2,907.49 0
09:40 AM $2,907.48 Down $ -0.10 $2,907.92 $2,906.53 0
09:39 AM $2,907.58 Down $ -0.51 $2,908.01 $2,907.32 0
09:38 AM $2,908.09 Down $ -1.54 $2,909.66 $2,907.67 0
09:37 AM $2,909.63 Up $0.12 $2,909.63 $2,909.23 0
09:36 AM $2,909.51 Down $ -0.98 $2,910.49 $2,909.33 0
09:35 AM $2,910.49 Up $0.95 $2,910.69 $2,909.24 0
09:34 AM $2,909.54 Down $ -0.83 $2,910.66 $2,909.53 0
09:33 AM $2,910.37 Up $0.21 $2,910.68 $2,909.91 0
09:32 AM $2,910.16 Up $2.55 $2,910.16 $2,907.71 0
09:31 AM $2,907.61 Up $1.11 $2,907.61 $2,906.42 0
09:30 AM $2,906.50 Up $2.19 $2,906.90 $2,905.88 0
Previous close $2,904.31

One month history

Date Closing Opening High Low Volume
18/09/2018 $2,904.31 $2,905.69 $2,911.17 $2,904.15 0
17/09/2018 $2,888.80 $2,897.25 $2,897.91 $2,886.16 0
14/09/2018 $2,904.98 $2,898.97 $2,906.32 $2,895.77 0
13/09/2018 $2,904.18 $2,903.52 $2,905.02 $2,900.07 0
12/09/2018 $2,888.92 $2,887.08 $2,892.06 $2,882.63 0
11/09/2018 $2,887.89 $2,891.64 $2,892.22 $2,886.89 0
10/09/2018 $2,877.13 $2,876.88 $2,882.20 $2,876.10 0
07/09/2018 $2,871.68 $2,872.87 $2,876.47 $2,868.04 0
06/09/2018 $2,878.05 $2,870.00 $2,883.61 $2,867.29 0
05/09/2018 $2,888.60 $2,885.87 $2,892.62 $2,884.36 0
04/09/2018 $2,896.72 $2,890.89 $2,898.22 $2,890.62 0
31/08/2018 $2,901.52 $2,895.90 $2,903.33 $2,892.02 0
30/08/2018 $2,901.13 $2,910.16 $2,912.26 $2,895.22 0
29/08/2018 $2,914.04 $2,914.20 $2,916.50 $2,910.54 0
28/08/2018 $2,897.52 $2,897.54 $2,899.89 $2,894.44 0
27/08/2018 $2,896.74 $2,897.65 $2,897.81 $2,894.00 0
24/08/2018 $2,874.69 $2,875.13 $2,876.16 $2,870.25 0
23/08/2018 $2,856.98 $2,858.13 $2,861.02 $2,854.60 0
22/08/2018 $2,861.82 $2,864.16 $2,866.84 $2,859.97 0
21/08/2018 $2,862.96 $2,872.39 $2,872.90 $2,861.32 0
20/08/2018 $2,857.05 $2,857.95 $2,859.76 $2,856.43 0
17/08/2018 $2,850.13 $2,841.49 $2,855.63 $2,840.37 0
16/08/2018 $2,840.69 $2,845.69 $2,848.05 $2,837.48 0
15/08/2018 $2,818.37 $2,815.97 $2,821.83 $2,805.76 0
14/08/2018 $2,839.96 $2,838.43 $2,843.11 $2,838.23 0
13/08/2018 $2,821.93 $2,823.56 $2,832.97 $2,819.88 0
10/08/2018 $2,833.28 $2,837.70 $2,837.80 $2,825.81 0
09/08/2018 $2,853.58 $2,859.90 $2,861.14 $2,851.98 0
08/08/2018 $2,857.70 $2,857.81 $2,862.44 $2,857.18 0
07/08/2018 $2,858.45 $2,862.11 $2,863.17 $2,857.69 0
Graphs are not available, please refer to the detailed table
Back to top