SP500S&P 500 Index12/05/2016
LAST:

 2,205
CHANGE:
 12.76
OPEN:
2,201
HIGH:
2,209
ASK:
2,229
VOLUME:
2,353,018,266
CHANGE(%):
0.58
PREV:
2,192
LOW:
2,200
BID:
2,175
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
12/05/162,2012,2092,2002,2052,353,018,2660
12/02/162,1912,1982,1882,192587,431,4250
12/01/162,2002,2032,1872,191742,047,8220
11/30/162,2052,2142,1992,1991,055,352,5930
11/29/162,2012,2102,1982,205578,283,4460
11/28/162,2102,2112,2002,202562,045,5550
11/25/162,2062,2132,2062,213261,974,3880
11/24/162,2052,2052,2052,20500
11/23/162,1992,2052,1952,205523,778,5500
11/22/162,2022,2052,1952,203593,601,2000
FUNDAMENTALS
Sector:Index
Industry:
52wk range:1,810.10 - 2,214.10
SYMBOL HISTORY
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,309531.01
DJI19,216460.24
SP5002,205130.58
DAX10,726410.38
FTSE6,761140.21
NI22518,361860.47
CAC404,597230.49
GLD1,170-70.60
BDI1,200494.26
HSI22,6751700.75