S&P 500 Index
Find a quote
S&P 500 Index
6,546.25 Up 7.49 (0.11 %)
Delayed : 2025/11/21 11:15:40
- Previous close $6,538.76
- Opening $6,555.77
- Price Ask $6,543.90
- Price Bid $6,543.90
- Size Bid N/A
- Size Ask N/A
- Today High $6,578.52
- Today Low $6,521.92
- 52 Weeks High $6,911.30
- 52 Weeks Low $4,835.16
- Volume N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:15 AM | $6,548.45 | Up $0.95 | $6,548.77 | $6,545.31 | 0 |
| 11:14 AM | $6,547.50 | Down $ -1.74 | $6,549.53 | $6,544.32 | 0 |
| 11:13 AM | $6,549.24 | Up $6.12 | $6,551.58 | $6,543.76 | 0 |
| 11:12 AM | $6,543.12 | Up $1.00 | $6,544.89 | $6,539.48 | 0 |
| 11:11 AM | $6,542.12 | Down $ -1.88 | $6,547.14 | $6,540.26 | 0 |
| 11:10 AM | $6,544.00 | Up $1.24 | $6,546.20 | $6,542.60 | 0 |
| 11:09 AM | $6,542.76 | Up $2.16 | $6,542.76 | $6,538.27 | 0 |
| 11:08 AM | $6,540.60 | Up $3.31 | $6,542.47 | $6,537.08 | 0 |
| 11:07 AM | $6,537.29 | Up $5.19 | $6,538.17 | $6,531.67 | 0 |
| 11:06 AM | $6,532.10 | Up $5.70 | $6,532.10 | $6,525.07 | 0 |
| 11:05 AM | $6,526.40 | Down $ -6.47 | $6,532.81 | $6,525.51 | 0 |
| 11:04 AM | $6,532.87 | Down $ -3.74 | $6,536.55 | $6,528.54 | 0 |
| 11:03 AM | $6,536.61 | Up $0.33 | $6,537.48 | $6,534.37 | 0 |
| 11:02 AM | $6,536.28 | Down $ -4.76 | $6,540.92 | $6,535.24 | 0 |
| 11:01 AM | $6,541.04 | Down $ -2.47 | $6,544.22 | $6,539.95 | 0 |
| 11:00 AM | $6,543.51 | Up $1.77 | $6,546.62 | $6,541.92 | 0 |
| 10:59 AM | $6,541.74 | Down $ -6.60 | $6,548.30 | $6,541.74 | 0 |
| 10:58 AM | $6,548.34 | Up $2.17 | $6,549.54 | $6,543.65 | 0 |
| 10:57 AM | $6,546.17 | Down $ -10.50 | $6,556.54 | $6,546.17 | 0 |
| 10:56 AM | $6,556.67 | Up $0.52 | $6,556.79 | $6,549.13 | 0 |
| 10:55 AM | $6,556.15 | Up $0.85 | $6,556.66 | $6,551.07 | 0 |
| 10:54 AM | $6,555.30 | Up $9.21 | $6,556.93 | $6,546.58 | 0 |
| 10:53 AM | $6,546.09 | Up $3.17 | $6,546.09 | $6,540.86 | 0 |
| 10:52 AM | $6,542.92 | Down $ -3.24 | $6,546.27 | $6,541.16 | 0 |
| 10:51 AM | $6,546.16 | Down $ -6.64 | $6,553.26 | $6,541.79 | 0 |
| 10:50 AM | $6,552.80 | Down $ -2.03 | $6,554.89 | $6,547.43 | 0 |
| 10:49 AM | $6,554.83 | Up $4.08 | $6,557.08 | $6,549.97 | 0 |
| 10:48 AM | $6,550.75 | Down $ -2.03 | $6,554.06 | $6,547.72 | 0 |
| 10:47 AM | $6,552.78 | Up $2.75 | $6,554.33 | $6,548.28 | 0 |
| 10:46 AM | $6,550.03 | Up $4.41 | $6,550.89 | $6,542.99 | 0 |
| 10:45 AM | $6,545.62 | Up $3.17 | $6,546.90 | $6,537.75 | 0 |
| 10:44 AM | $6,542.45 | Up $4.94 | $6,545.95 | $6,537.18 | 0 |
| 10:43 AM | $6,537.51 | Up $1.39 | $6,538.36 | $6,533.93 | 0 |
| 10:42 AM | $6,536.12 | Up $4.59 | $6,536.12 | $6,529.71 | 0 |
| 10:41 AM | $6,531.53 | Up $5.47 | $6,536.46 | $6,526.31 | 0 |
| 10:40 AM | $6,526.06 | Down $ -0.74 | $6,531.13 | $6,523.53 | 0 |
| 10:39 AM | $6,526.80 | Down $ -2.92 | $6,529.79 | $6,525.25 | 0 |
| 10:38 AM | $6,529.72 | Up $3.07 | $6,531.88 | $6,526.07 | 0 |
| 10:37 AM | $6,526.65 | Up $0.25 | $6,529.94 | $6,521.92 | 0 |
| 10:36 AM | $6,526.40 | Down $ -4.44 | $6,532.97 | $6,525.41 | 0 |
| 10:35 AM | $6,530.84 | Down $ -9.14 | $6,540.99 | $6,530.56 | 0 |
| 10:34 AM | $6,539.98 | Down $ -2.43 | $6,547.38 | $6,539.97 | 0 |
| 10:33 AM | $6,542.41 | Down $ -8.71 | $6,552.27 | $6,542.38 | 0 |
| 10:32 AM | $6,551.12 | Up $2.88 | $6,553.13 | $6,547.61 | 0 |
| 10:31 AM | $6,548.24 | Down $ -0.40 | $6,548.56 | $6,544.12 | 0 |
| 10:30 AM | $6,548.64 | Up $4.65 | $6,550.11 | $6,539.93 | 0 |
| 10:29 AM | $6,543.99 | Up $0.28 | $6,544.59 | $6,540.63 | 0 |
| 10:28 AM | $6,543.71 | Down $ -7.29 | $6,551.19 | $6,543.71 | 0 |
| 10:27 AM | $6,551.00 | Down $ -6.30 | $6,560.12 | $6,550.08 | 0 |
| 10:26 AM | $6,557.30 | Down $ -8.23 | $6,565.29 | $6,552.54 | 0 |
| 10:25 AM | $6,565.53 | Up $1.26 | $6,572.52 | $6,564.13 | 0 |
| 10:24 AM | $6,564.27 | Up $9.46 | $6,564.27 | $6,549.73 | 0 |
| 10:23 AM | $6,554.81 | Up $2.11 | $6,557.88 | $6,549.95 | 0 |
| 10:22 AM | $6,552.70 | Up $13.04 | $6,554.57 | $6,537.57 | 0 |
| 10:21 AM | $6,539.66 | Down $ -7.22 | $6,546.73 | $6,539.06 | 0 |
| 10:20 AM | $6,546.88 | Down $ -9.30 | $6,557.56 | $6,542.57 | 0 |
| 10:19 AM | $6,556.18 | Up $3.11 | $6,557.29 | $6,553.13 | 0 |
| 10:18 AM | $6,553.07 | Up $10.56 | $6,553.07 | $6,542.40 | 0 |
| 10:17 AM | $6,542.51 | Down $ -7.75 | $6,550.06 | $6,540.71 | 0 |
| 10:16 AM | $6,550.26 | Down $ -1.01 | $6,553.48 | $6,548.57 | 0 |
| 10:15 AM | $6,551.27 | Up $0.39 | $6,557.58 | $6,550.04 | 0 |
| 10:14 AM | $6,550.88 | Up $1.33 | $6,553.31 | $6,547.16 | 0 |
| 10:13 AM | $6,549.55 | Down $ -1.25 | $6,552.35 | $6,546.64 | 0 |
| 10:12 AM | $6,550.80 | Down $ -1.46 | $6,553.87 | $6,548.66 | 0 |
| 10:11 AM | $6,552.26 | Down $ -0.63 | $6,553.54 | $6,549.11 | 0 |
| 10:10 AM | $6,552.89 | Down $ -4.50 | $6,557.36 | $6,547.04 | 0 |
| 10:09 AM | $6,557.39 | Up $2.78 | $6,560.13 | $6,552.45 | 0 |
| 10:08 AM | $6,554.61 | Down $ -4.25 | $6,558.85 | $6,549.04 | 0 |
| 10:07 AM | $6,558.86 | Down $ -8.02 | $6,567.60 | $6,558.85 | 0 |
| 10:06 AM | $6,566.88 | Up $5.36 | $6,568.72 | $6,559.13 | 0 |
| 10:05 AM | $6,561.52 | Up $8.76 | $6,562.62 | $6,552.64 | 0 |
| 10:04 AM | $6,552.76 | Up $0.63 | $6,553.86 | $6,548.27 | 0 |
| 10:03 AM | $6,552.13 | Up $4.35 | $6,552.36 | $6,545.38 | 0 |
| 10:02 AM | $6,547.78 | Down $ -6.80 | $6,555.26 | $6,547.78 | 0 |
| 10:01 AM | $6,554.58 | Down $ -6.36 | $6,560.37 | $6,553.76 | 0 |
| 10:00 AM | $6,560.94 | Up $1.88 | $6,570.50 | $6,559.33 | 0 |
| 09:59 AM | $6,559.06 | Down $ -5.88 | $6,565.31 | $6,558.31 | 0 |
| 09:58 AM | $6,564.94 | Up $1.99 | $6,564.95 | $6,560.88 | 0 |
| 09:57 AM | $6,562.95 | Up $2.96 | $6,564.43 | $6,559.35 | 0 |
| 09:56 AM | $6,559.99 | Down $ -14.25 | $6,573.88 | $6,557.77 | 0 |
| 09:55 AM | $6,574.24 | Down $ -2.13 | $6,576.00 | $6,572.64 | 0 |
| 09:54 AM | $6,576.37 | Up $6.45 | $6,578.52 | $6,570.13 | 0 |
| 09:53 AM | $6,569.92 | Up $1.28 | $6,570.81 | $6,564.37 | 0 |
| 09:52 AM | $6,568.64 | Up $7.32 | $6,569.64 | $6,558.69 | 0 |
| 09:51 AM | $6,561.32 | Down $ -0.21 | $6,564.14 | $6,557.67 | 0 |
| 09:50 AM | $6,561.53 | Up $1.04 | $6,564.56 | $6,557.77 | 0 |
| 09:49 AM | $6,560.49 | Down $ -5.34 | $6,566.98 | $6,556.55 | 0 |
| 09:48 AM | $6,565.83 | Up $15.42 | $6,566.08 | $6,550.59 | 0 |
| 09:47 AM | $6,550.41 | Up $3.92 | $6,555.37 | $6,547.03 | 0 |
| 09:46 AM | $6,546.49 | Down $ -6.16 | $6,553.02 | $6,545.30 | 0 |
| 09:45 AM | $6,552.65 | Down $ -3.46 | $6,559.58 | $6,552.63 | 0 |
| 09:44 AM | $6,556.11 | Down $ -2.68 | $6,561.40 | $6,555.42 | 0 |
| 09:43 AM | $6,558.79 | Down $ -3.06 | $6,561.82 | $6,557.08 | 0 |
| 09:42 AM | $6,561.85 | Down $ -7.75 | $6,572.90 | $6,559.12 | 0 |
| 09:41 AM | $6,569.60 | Up $3.07 | $6,569.60 | $6,566.34 | 0 |
| 09:40 AM | $6,566.53 | Up $6.70 | $6,566.53 | $6,555.80 | 0 |
| 09:39 AM | $6,559.83 | Down $ -1.97 | $6,565.64 | $6,559.36 | 0 |
| 09:38 AM | $6,561.80 | Down $ -10.55 | $6,575.56 | $6,561.80 | 0 |
| 09:37 AM | $6,572.35 | Up $0.23 | $6,575.40 | $6,569.50 | 0 |
| 09:36 AM | $6,572.12 | Up $7.78 | $6,572.27 | $6,561.82 | 0 |
| 09:35 AM | $6,564.34 | Down $ -3.30 | $6,569.07 | $6,560.54 | 0 |
| 09:34 AM | $6,567.64 | Up $3.99 | $6,572.47 | $6,563.69 | 0 |
| 09:33 AM | $6,563.65 | Down $ -4.55 | $6,568.18 | $6,556.70 | 0 |
| 09:32 AM | $6,568.20 | Up $8.00 | $6,571.30 | $6,558.12 | 0 |
| 09:31 AM | $6,560.20 | Down $ -14.50 | $6,574.17 | $6,559.69 | 0 |
| 09:30 AM | $6,574.70 | Up $35.94 | $6,576.29 | $6,555.77 | 0 |
| Previous close | $6,538.76 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20-11-2025 | $6,538.76 | $6,586.96 | $6,633.70 | $6,534.05 | 0 |
| 19-11-2025 | $6,642.16 | $6,628.99 | $6,663.29 | $6,609.28 | 0 |
| 18-11-2025 | $6,617.32 | $6,653.36 | $6,666.63 | $6,616.87 | 0 |
| 17-11-2025 | $6,672.41 | $6,708.95 | $6,715.04 | $6,638.90 | 0 |
| 14-11-2025 | $6,734.11 | $6,758.25 | $6,768.62 | $6,729.17 | 0 |
| 13-11-2025 | $6,737.49 | $6,760.12 | $6,765.98 | $6,724.72 | 0 |
| 12-11-2025 | $6,850.92 | $6,856.11 | $6,861.20 | $6,840.71 | 0 |
| 11-11-2025 | $6,846.61 | $6,840.27 | $6,855.13 | $6,840.26 | 0 |
| 10-11-2025 | $6,832.43 | $6,814.07 | $6,841.32 | $6,813.65 | 0 |
| 07-11-2025 | $6,728.80 | $6,659.25 | $6,730.11 | $6,656.38 | 0 |
| 06-11-2025 | $6,720.32 | $6,731.84 | $6,757.63 | $6,712.43 | 0 |
| 05-11-2025 | $6,796.29 | $6,823.38 | $6,829.78 | $6,794.94 | 0 |
| 04-11-2025 | $6,771.55 | $6,780.78 | $6,786.74 | $6,766.76 | 0 |
| 03-11-2025 | $6,851.97 | $6,859.98 | $6,863.36 | $6,845.63 | 0 |
| 31-10-2025 | $6,840.20 | $6,829.70 | $6,869.01 | $6,829.43 | 0 |
| 30-10-2025 | $6,822.34 | $6,865.79 | $6,865.82 | $6,820.69 | 0 |
| 29-10-2025 | $6,890.59 | $6,903.62 | $6,910.88 | $6,851.91 | 0 |
| 28-10-2025 | $6,890.89 | $6,898.31 | $6,911.30 | $6,890.88 | 0 |
| 27-10-2025 | $6,875.16 | $6,861.67 | $6,877.28 | $6,859.92 | 0 |
| 24-10-2025 | $6,791.69 | $6,802.64 | $6,807.11 | $6,789.33 | 0 |
| 23-10-2025 | $6,738.44 | $6,746.52 | $6,749.53 | $6,735.34 | 0 |
| 22-10-2025 | $6,699.40 | $6,668.43 | $6,705.25 | $6,660.33 | 0 |
| 21-10-2025 | $6,735.35 | $6,744.46 | $6,747.20 | $6,734.64 | 0 |
| 20-10-2025 | $6,735.13 | $6,739.98 | $6,744.35 | $6,734.30 | 0 |
| 17-10-2025 | $6,664.01 | $6,650.20 | $6,678.88 | $6,650.20 | 0 |
| 16-10-2025 | $6,629.07 | $6,639.94 | $6,640.77 | $6,593.99 | 0 |
| 15-10-2025 | $6,671.06 | $6,665.75 | $6,680.62 | $6,654.70 | 0 |
| 14-10-2025 | $6,644.31 | $6,673.83 | $6,676.26 | $6,626.41 | 0 |
| 13-10-2025 | $6,654.72 | $6,655.50 | $6,665.79 | $6,640.27 | 0 |
| 10-10-2025 | $6,552.51 | $6,618.30 | $6,623.11 | $6,550.78 | 0 |
Graphs are not available, please refer to the detailed table