SPS&P 500 Index01/22/2018
LAST:

 2,833
CHANGE:
 22.67
OPEN:
2,809
HIGH:
2,833
ASK:
0
VOLUME:
6,250
CHANGE(%):
0.81
PREV:
2,810
LOW:
2,808
BID:
0
OPEN INT:
68,762
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
01/22/182,8092,8332,8082,8336,25068,762
01/19/182,8032,8102,7982,8106,25068,762
01/18/182,8022,8062,7932,7983,76756,828
01/17/182,7852,8072,7782,8037,76456,179
01/16/182,7992,8082,7692,7764,94455,435
01/15/182,7862,7862,7862,78600
01/12/182,7702,7882,7702,7864,29255,522
01/11/182,7532,7682,7532,7683,48856,374
01/10/182,7462,7512,7362,7483,78856,991
01/09/182,7512,7592,7482,7511,65556,671
FUNDAMENTALS
Sector:Indices
Industry:
52wk range:2,257.02 - 2,810.33
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
COMP7,408720.98
DJI26,2151430.55
SP5002,833230.81
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,33430.20
BDI1,200494.26
HSI28,5943491.23