Print

S&P 500 Index

Find a quote

    S&P 500 Index

    2,692.68 Up 16.87 (0.63 %)

    Delayed : 2017/12/18 13:14:05

    Volume 0
    Previous close $2,675.81
    Opening $2,685.92
    Price Ask $2,693.15
    Bid $2,692.32
    Size Bid 0
    Ask 0
    Today High $2,694.97
    Low $2,685.92
    52 Weeks High $2,694.97
    Low $2,233.62

    Intraday history

    Hour Last Change High Low Volume
    01:14 PM $2,692.65 Down $ -0.04 $2,692.72 $2,692.63 0
    01:13 PM $2,692.69 Down $ -0.11 $2,692.76 $2,692.51 0
    01:12 PM $2,692.80 Down $ -0.12 $2,693.11 $2,692.80 0
    01:11 PM $2,692.92 Down $ -0.21 $2,693.32 $2,692.90 0
    01:10 PM $2,693.13 Up $0.07 $2,693.17 $2,693.05 0
    01:09 PM $2,693.06 Up $0.00 $2,693.20 $2,692.93 0
    01:08 PM $2,693.06 Up $0.00 $2,693.07 $2,692.96 0
    01:07 PM $2,693.06 Up $0.13 $2,693.06 $2,692.78 0
    01:06 PM $2,692.93 Up $0.14 $2,693.05 $2,692.77 0
    01:05 PM $2,692.79 Up $0.11 $2,692.87 $2,692.42 0
    01:04 PM $2,692.68 Down $ -0.39 $2,693.04 $2,692.68 0
    01:03 PM $2,693.07 Down $ -0.11 $2,693.48 $2,693.07 0
    01:02 PM $2,693.18 Up $0.28 $2,693.18 $2,692.91 0
    01:01 PM $2,692.90 Down $ -0.10 $2,693.00 $2,692.86 0
    01:00 PM $2,693.00 Down $ -0.42 $2,693.43 $2,692.89 0
    12:59 PM $2,693.42 Up $0.28 $2,693.48 $2,693.07 0
    12:58 PM $2,693.14 Down $ -0.06 $2,693.26 $2,693.13 0
    12:57 PM $2,693.20 Up $0.15 $2,693.22 $2,692.97 0
    12:56 PM $2,693.05 Up $0.10 $2,693.07 $2,692.81 0
    12:55 PM $2,692.95 Down $ -0.05 $2,692.98 $2,692.74 0
    12:54 PM $2,693.00 Down $ -0.25 $2,693.30 $2,692.96 0
    12:53 PM $2,693.25 Down $ -0.16 $2,693.48 $2,693.25 0
    12:52 PM $2,693.41 Down $ -0.22 $2,693.79 $2,693.41 0
    12:51 PM $2,693.63 Down $ -0.69 $2,694.34 $2,693.63 0
    12:50 PM $2,694.32 Up $0.18 $2,694.36 $2,694.15 0
    12:49 PM $2,694.14 Up $0.15 $2,694.20 $2,693.99 0
    12:48 PM $2,693.99 Up $0.05 $2,694.12 $2,693.92 0
    12:47 PM $2,693.94 Up $0.17 $2,693.99 $2,693.73 0
    12:46 PM $2,693.77 Up $0.01 $2,693.80 $2,693.70 0
    12:45 PM $2,693.76 Down $ -0.20 $2,694.00 $2,693.75 0
    12:44 PM $2,693.96 Up $0.33 $2,693.96 $2,693.61 0
    12:43 PM $2,693.63 Down $ -0.42 $2,694.12 $2,693.62 0
    12:42 PM $2,694.05 Up $0.03 $2,694.05 $2,693.92 0
    12:41 PM $2,694.02 Down $ -0.19 $2,694.25 $2,694.01 0
    12:40 PM $2,694.21 Up $0.07 $2,694.22 $2,694.09 0
    12:39 PM $2,694.14 Up $0.18 $2,694.17 $2,693.85 0
    12:38 PM $2,693.96 Up $0.11 $2,694.06 $2,693.85 0
    12:37 PM $2,693.85 Down $ -0.14 $2,694.15 $2,693.85 0
    12:36 PM $2,693.99 Up $0.35 $2,694.01 $2,693.55 0
    12:35 PM $2,693.64 Down $ -0.03 $2,693.66 $2,693.57 0
    12:34 PM $2,693.67 Up $0.15 $2,693.74 $2,693.53 0
    12:33 PM $2,693.52 Down $ -0.35 $2,693.87 $2,693.47 0
    12:32 PM $2,693.87 Up $0.29 $2,693.87 $2,693.54 0
    12:31 PM $2,693.58 Down $ -0.03 $2,693.69 $2,693.37 0
    12:30 PM $2,693.61 Down $ -0.12 $2,693.83 $2,693.48 0
    12:29 PM $2,693.73 Up $0.08 $2,693.84 $2,693.60 0
    12:28 PM $2,693.65 Down $ -0.69 $2,694.33 $2,693.65 0
    12:27 PM $2,694.34 Up $0.40 $2,694.36 $2,693.89 0
    12:26 PM $2,693.94 Up $0.08 $2,694.04 $2,693.83 0
    12:25 PM $2,693.86 Up $0.01 $2,693.86 $2,693.54 0
    12:24 PM $2,693.85 Up $0.04 $2,693.92 $2,693.59 0
    12:23 PM $2,693.81 Down $ -0.13 $2,693.95 $2,693.62 0
    12:22 PM $2,693.94 Up $0.07 $2,694.06 $2,693.84 0
    12:21 PM $2,693.87 Down $ -0.03 $2,693.92 $2,693.75 0
    12:20 PM $2,693.90 Down $ -0.13 $2,694.19 $2,693.90 0
    12:19 PM $2,694.03 Up $0.07 $2,694.11 $2,693.98 0
    12:18 PM $2,693.96 Up $0.12 $2,693.96 $2,693.64 0
    12:17 PM $2,693.84 Down $ -0.43 $2,694.24 $2,693.84 0
    12:16 PM $2,694.27 Down $ -0.08 $2,694.39 $2,694.14 0
    12:15 PM $2,694.35 Down $ -0.27 $2,694.63 $2,694.34 0
    12:14 PM $2,694.62 Up $0.29 $2,694.73 $2,694.47 0
    12:13 PM $2,694.33 Up $0.04 $2,694.54 $2,694.20 0
    12:12 PM $2,694.29 Up $0.02 $2,694.44 $2,694.25 0
    12:11 PM $2,694.27 Up $0.14 $2,694.27 $2,694.02 0
    12:10 PM $2,694.13 Down $ -0.03 $2,694.27 $2,694.13 0
    12:09 PM $2,694.16 Up $0.07 $2,694.25 $2,694.06 0
    12:08 PM $2,694.09 Up $0.07 $2,694.16 $2,693.97 0
    12:07 PM $2,694.02 Down $ -0.01 $2,694.06 $2,693.92 0
    12:06 PM $2,694.03 Down $ -0.09 $2,694.26 $2,694.03 0
    12:05 PM $2,694.12 Down $ -0.18 $2,694.59 $2,694.09 0
    12:04 PM $2,694.30 Up $0.01 $2,694.44 $2,694.22 0
    12:03 PM $2,694.29 Down $ -0.05 $2,694.41 $2,694.26 0
    12:02 PM $2,694.34 Up $0.56 $2,694.34 $2,693.77 0
    12:01 PM $2,693.78 Down $ -0.32 $2,694.19 $2,693.77 0
    12:00 PM $2,694.10 Up $0.20 $2,694.21 $2,693.89 0
    11:59 AM $2,693.90 Down $ -0.21 $2,694.19 $2,693.88 0
    11:58 AM $2,694.11 Up $0.26 $2,694.13 $2,693.84 0
    11:57 AM $2,693.85 Down $ -0.03 $2,693.98 $2,693.78 0
    11:56 AM $2,693.88 Up $0.09 $2,693.88 $2,693.65 0
    11:55 AM $2,693.79 Down $ -0.05 $2,693.87 $2,693.75 0
    11:54 AM $2,693.84 Down $ -0.38 $2,694.27 $2,693.84 0
    11:53 AM $2,694.22 Up $0.41 $2,694.41 $2,693.80 0
    11:52 AM $2,693.81 Up $0.45 $2,693.82 $2,693.35 0
    11:51 AM $2,693.36 Up $0.06 $2,693.54 $2,693.29 0
    11:50 AM $2,693.30 Up $0.14 $2,693.39 $2,693.08 0
    11:49 AM $2,693.16 Up $0.28 $2,693.16 $2,692.80 0
    11:48 AM $2,692.88 Down $ -0.05 $2,693.08 $2,692.84 0
    11:47 AM $2,692.93 Down $ -0.05 $2,693.02 $2,692.70 0
    11:46 AM $2,692.98 Up $0.15 $2,693.02 $2,692.80 0
    11:45 AM $2,692.83 Up $0.19 $2,692.83 $2,692.66 0
    11:44 AM $2,692.64 Up $0.22 $2,692.69 $2,692.43 0
    11:43 AM $2,692.42 Up $0.08 $2,692.62 $2,692.33 0
    11:42 AM $2,692.34 Down $ -0.12 $2,692.53 $2,692.27 0
    11:41 AM $2,692.46 Up $0.08 $2,692.48 $2,692.26 0
    11:40 AM $2,692.38 Down $ -0.15 $2,692.73 $2,692.09 0
    11:39 AM $2,692.53 Up $0.03 $2,692.62 $2,692.48 0
    11:38 AM $2,692.50 Up $0.38 $2,692.52 $2,691.94 0
    11:37 AM $2,692.12 Up $0.15 $2,692.24 $2,691.91 0
    11:36 AM $2,691.97 Up $0.03 $2,692.07 $2,691.82 0
    11:35 AM $2,691.94 Down $ -0.16 $2,692.12 $2,691.91 0
    11:34 AM $2,692.10 Up $0.22 $2,692.31 $2,691.77 0
    11:33 AM $2,691.88 Down $ -0.06 $2,692.08 $2,691.88 0
    11:32 AM $2,691.94 Up $0.12 $2,692.09 $2,691.55 0
    11:31 AM $2,691.82 Up $0.74 $2,691.86 $2,690.94 0
    11:30 AM $2,691.08 Down $ -0.33 $2,691.40 $2,691.08 0
    11:29 AM $2,691.41 Up $0.15 $2,691.89 $2,691.28 0
    11:28 AM $2,691.26 Down $ -0.33 $2,691.79 $2,691.10 0
    11:27 AM $2,691.59 Up $0.09 $2,691.74 $2,691.51 0
    11:26 AM $2,691.50 Down $ -0.44 $2,691.92 $2,691.49 0
    11:25 AM $2,691.94 Up $0.12 $2,692.38 $2,691.80 0
    11:24 AM $2,691.82 Up $0.25 $2,691.94 $2,691.56 0
    11:23 AM $2,691.57 Up $0.36 $2,691.57 $2,691.14 0
    11:22 AM $2,691.21 Down $ -0.51 $2,691.77 $2,691.15 0
    11:21 AM $2,691.72 Up $0.30 $2,691.74 $2,691.39 0
    11:20 AM $2,691.42 Down $ -0.07 $2,691.61 $2,691.42 0
    11:19 AM $2,691.49 Up $0.79 $2,691.49 $2,690.69 0
    11:18 AM $2,690.70 Down $ -0.51 $2,691.23 $2,690.59 0
    11:17 AM $2,691.21 Down $ -0.43 $2,691.68 $2,691.20 0
    11:16 AM $2,691.64 Down $ -0.20 $2,691.85 $2,691.59 0
    11:15 AM $2,691.84 Down $ -0.37 $2,692.24 $2,691.83 0
    11:14 AM $2,692.21 Up $0.13 $2,692.21 $2,692.00 0
    11:13 AM $2,692.08 Up $0.60 $2,692.12 $2,691.49 0
    11:12 AM $2,691.48 Down $ -0.32 $2,691.84 $2,691.40 0
    11:11 AM $2,691.80 Down $ -0.08 $2,691.98 $2,691.70 0
    11:10 AM $2,691.88 Up $0.08 $2,692.01 $2,691.76 0
    11:09 AM $2,691.80 Up $0.00 $2,691.90 $2,691.65 0
    11:08 AM $2,691.80 Up $0.49 $2,691.80 $2,691.20 0
    11:07 AM $2,691.31 Down $ -0.44 $2,691.80 $2,691.31 0
    11:06 AM $2,691.75 Up $0.11 $2,691.79 $2,691.63 0
    11:05 AM $2,691.64 Up $0.15 $2,691.91 $2,691.44 0
    11:04 AM $2,691.49 Up $0.25 $2,691.53 $2,691.30 0
    11:03 AM $2,691.24 Down $ -0.12 $2,691.47 $2,691.19 0
    11:02 AM $2,691.36 Down $ -0.05 $2,691.41 $2,691.12 0
    11:01 AM $2,691.41 Up $0.36 $2,691.56 $2,690.95 0
    11:00 AM $2,691.05 Down $ -1.07 $2,692.12 $2,691.03 0
    10:59 AM $2,692.12 Down $ -0.56 $2,692.71 $2,692.12 0
    10:58 AM $2,692.68 Up $0.55 $2,692.76 $2,692.07 0
    10:57 AM $2,692.13 Down $ -0.46 $2,692.62 $2,692.13 0
    10:56 AM $2,692.59 Up $0.13 $2,692.65 $2,692.43 0
    10:55 AM $2,692.46 Up $0.23 $2,692.46 $2,692.20 0
    10:54 AM $2,692.23 Up $0.19 $2,692.40 $2,691.88 0
    10:53 AM $2,692.04 Down $ -0.33 $2,692.39 $2,691.99 0
    10:52 AM $2,692.37 Up $0.19 $2,692.37 $2,692.13 0
    10:51 AM $2,692.18 Up $0.12 $2,692.26 $2,691.91 0
    10:50 AM $2,692.06 Down $ -0.20 $2,692.30 $2,691.71 0
    10:49 AM $2,692.26 Up $0.32 $2,692.26 $2,691.81 0
    10:48 AM $2,691.94 Down $ -0.12 $2,692.07 $2,691.69 0
    10:47 AM $2,692.06 Down $ -0.02 $2,692.27 $2,692.06 0
    10:46 AM $2,692.08 Down $ -0.28 $2,692.47 $2,691.87 0
    10:45 AM $2,692.36 Up $0.06 $2,692.56 $2,692.27 0
    10:44 AM $2,692.30 Up $0.36 $2,692.31 $2,691.81 0
    10:43 AM $2,691.94 Down $ -0.31 $2,692.26 $2,691.86 0
    10:42 AM $2,692.25 Up $0.12 $2,692.30 $2,691.94 0
    10:41 AM $2,692.13 Up $0.41 $2,692.13 $2,691.70 0
    10:40 AM $2,691.72 Up $0.23 $2,691.74 $2,691.40 0
    10:39 AM $2,691.49 Up $0.15 $2,691.49 $2,690.96 0
    10:38 AM $2,691.34 Down $ -0.52 $2,691.86 $2,691.07 0
    10:37 AM $2,691.86 Down $ -0.46 $2,692.32 $2,691.78 0
    10:36 AM $2,692.32 Up $0.27 $2,692.43 $2,692.07 0
    10:35 AM $2,692.05 Down $ -0.23 $2,692.28 $2,691.94 0
    10:34 AM $2,692.28 Up $0.28 $2,692.57 $2,692.01 0
    10:33 AM $2,692.00 Down $ -0.25 $2,692.55 $2,692.00 0
    10:32 AM $2,692.25 Up $0.04 $2,692.41 $2,692.11 0
    10:31 AM $2,692.21 Up $0.51 $2,692.21 $2,691.43 0
    10:30 AM $2,691.70 Down $ -0.97 $2,692.70 $2,691.70 0
    10:29 AM $2,692.67 Down $ -0.08 $2,692.93 $2,692.49 0
    10:28 AM $2,692.75 Up $0.02 $2,692.91 $2,692.67 0
    10:27 AM $2,692.73 Up $0.12 $2,692.73 $2,692.41 0
    10:26 AM $2,692.61 Down $ -0.63 $2,693.33 $2,692.61 0
    10:25 AM $2,693.24 Up $0.55 $2,693.35 $2,692.71 0
    10:24 AM $2,692.69 Down $ -0.35 $2,693.20 $2,692.68 0
    10:23 AM $2,693.04 Up $0.24 $2,693.22 $2,692.65 0
    10:22 AM $2,692.80 Down $ -0.29 $2,693.12 $2,692.80 0
    10:21 AM $2,693.09 Down $ -0.07 $2,693.22 $2,692.81 0
    10:20 AM $2,693.16 Down $ -0.19 $2,693.36 $2,693.03 0
    10:19 AM $2,693.35 Up $0.07 $2,693.35 $2,692.95 0
    10:18 AM $2,693.28 Up $0.22 $2,693.28 $2,692.89 0
    10:17 AM $2,693.06 Down $ -0.24 $2,693.51 $2,693.03 0
    10:16 AM $2,693.30 Down $ -0.26 $2,693.73 $2,692.98 0
    10:15 AM $2,693.56 Down $ -0.10 $2,693.66 $2,693.28 0
    10:14 AM $2,693.66 Down $ -0.13 $2,694.21 $2,693.66 0
    10:13 AM $2,693.79 Up $0.12 $2,693.79 $2,693.38 0
    10:12 AM $2,693.67 Up $0.85 $2,693.75 $2,692.83 0
    10:11 AM $2,692.82 Up $0.05 $2,693.37 $2,692.72 0
    10:10 AM $2,692.77 Down $ -0.45 $2,693.20 $2,692.77 0
    10:09 AM $2,693.22 Up $0.16 $2,693.63 $2,693.06 0
    10:08 AM $2,693.06 Down $ -1.33 $2,694.32 $2,692.82 0
    10:07 AM $2,694.39 Up $0.38 $2,694.41 $2,693.98 0
    10:06 AM $2,694.01 Up $0.28 $2,694.12 $2,693.72 0
    10:05 AM $2,693.73 Up $0.59 $2,693.87 $2,693.17 0
    10:04 AM $2,693.14 Down $ -0.18 $2,693.41 $2,692.89 0
    10:03 AM $2,693.32 Down $ -0.54 $2,693.89 $2,693.24 0
    10:02 AM $2,693.86 Up $0.18 $2,693.87 $2,693.34 0
    10:01 AM $2,693.68 Up $0.10 $2,693.73 $2,693.32 0
    10:00 AM $2,693.58 Up $0.21 $2,693.63 $2,693.42 0
    09:59 AM $2,693.37 Up $0.56 $2,693.48 $2,692.77 0
    09:58 AM $2,692.81 Up $0.51 $2,692.89 $2,692.29 0
    09:57 AM $2,692.30 Down $ -0.78 $2,693.10 $2,692.24 0
    09:56 AM $2,693.08 Up $0.20 $2,693.20 $2,692.79 0
    09:55 AM $2,692.88 Down $ -0.25 $2,693.45 $2,692.84 0
    09:54 AM $2,693.13 Down $ -0.56 $2,693.75 $2,693.05 0
    09:53 AM $2,693.69 Up $0.17 $2,693.69 $2,693.28 0
    09:52 AM $2,693.52 Up $0.45 $2,693.70 $2,693.03 0
    09:51 AM $2,693.07 Down $ -0.19 $2,693.30 $2,692.98 0
    09:50 AM $2,693.26 Down $ -0.43 $2,693.83 $2,693.10 0
    09:49 AM $2,693.69 Down $ -0.03 $2,694.03 $2,693.62 0
    09:48 AM $2,693.72 Down $ -0.45 $2,694.38 $2,693.72 0
    09:47 AM $2,694.17 Up $0.42 $2,694.30 $2,693.67 0
    09:46 AM $2,693.75 Down $ -0.79 $2,694.51 $2,693.75 0
    09:45 AM $2,694.54 Up $0.70 $2,694.71 $2,693.85 0
    09:44 AM $2,693.84 Down $ -0.19 $2,694.09 $2,693.80 0
    09:43 AM $2,694.03 Down $ -0.63 $2,694.63 $2,694.03 0
    09:42 AM $2,694.66 Up $0.62 $2,694.87 $2,693.72 0
    09:41 AM $2,694.04 Down $ -0.34 $2,694.44 $2,694.03 0
    09:40 AM $2,694.38 Down $ -0.02 $2,694.97 $2,694.26 0
    09:39 AM $2,694.40 Up $0.68 $2,694.42 $2,693.14 0
    09:38 AM $2,693.72 Up $1.19 $2,693.76 $2,692.49 0
    09:37 AM $2,692.53 Up $0.24 $2,692.68 $2,692.29 0
    09:36 AM $2,692.29 Down $ -0.64 $2,693.29 $2,692.25 0
    09:35 AM $2,692.93 Up $1.31 $2,693.09 $2,691.67 0
    09:34 AM $2,691.62 Down $ -0.12 $2,692.01 $2,691.22 0
    09:33 AM $2,691.74 Up $0.36 $2,692.12 $2,691.39 0
    09:32 AM $2,691.38 Up $1.77 $2,691.71 $2,689.60 0
    09:31 AM $2,689.61 Up $0.22 $2,689.74 $2,688.97 0
    09:30 AM $2,689.39 Up $13.58 $2,689.61 $2,685.92 0
    Previous close $2,675.81

    One month history

    Date Closing Opening High Low Volume
    15-12-2017 $2,675.81 $2,675.54 $2,679.63 $2,672.20 0
    14-12-2017 $2,652.01 $2,661.15 $2,661.33 $2,652.01 0
    13-12-2017 $2,662.85 $2,667.35 $2,671.74 $2,662.85 0
    12-12-2017 $2,664.11 $2,668.01 $2,669.27 $2,663.49 0
    11-12-2017 $2,659.99 $2,658.20 $2,660.33 $2,655.72 0
    08-12-2017 $2,651.50 $2,649.67 $2,651.65 $2,646.41 0
    07-12-2017 $2,636.98 $2,639.80 $2,640.99 $2,632.71 0
    06-12-2017 $2,629.27 $2,629.04 $2,634.41 $2,627.82 0
    05-12-2017 $2,629.57 $2,639.65 $2,642.27 $2,627.73 0
    04-12-2017 $2,639.44 $2,655.56 $2,657.48 $2,639.03 0
    01-12-2017 $2,642.22 $2,634.97 $2,642.83 $2,632.81 0
    30-11-2017 $2,647.58 $2,653.20 $2,656.17 $2,641.04 0
    29-11-2017 $2,626.07 $2,625.34 $2,627.35 $2,622.05 0
    28-11-2017 $2,627.04 $2,618.58 $2,627.69 $2,610.48 0
    27-11-2017 $2,601.42 $2,601.57 $2,603.33 $2,601.42 0
    24-11-2017 $2,602.42 $2,602.61 $2,602.61 $2,602.42 0
    22-11-2017 $2,597.08 $2,597.09 $2,599.03 $2,595.23 0
    21-11-2017 $2,599.03 $2,599.10 $2,601.19 $2,597.60 0
    20-11-2017 $2,582.14 $2,582.84 $2,584.64 $2,580.85 0
    17-11-2017 $2,578.85 $2,582.70 $2,582.95 $2,577.62 0
    16-11-2017 $2,585.64 $2,587.07 $2,590.09 $2,585.05 0
    15-11-2017 $2,564.62 $2,570.17 $2,570.83 $2,563.30 0
    14-11-2017 $2,578.87 $2,574.26 $2,579.29 $2,572.41 0
    13-11-2017 $2,584.84 $2,584.36 $2,587.66 $2,582.89 0
    10-11-2017 $2,582.30 $2,578.82 $2,583.81 $2,578.22 0
    09-11-2017 $2,584.62 $2,572.94 $2,586.27 $2,570.57 0
    08-11-2017 $2,594.38 $2,592.40 $2,595.47 $2,592.33 0
    07-11-2017 $2,590.64 $2,587.51 $2,590.64 $2,585.59 0
    06-11-2017 $2,591.13 $2,591.40 $2,593.38 $2,590.83 0
    03-11-2017 $2,587.84 $2,587.07 $2,588.42 $2,585.89 0
    Graphs are not available, please refer to the detailed table
    Back to top