SPX 500

  Real-time CFD
 
Get free historical data for US SPX 500. You'll find the closing price, open, high, low, change and %change for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.
Add to a Portfolio  
1,649.60 -0.91    (-0.06%)
  24/05 GMT - Closed. Currency in USD ( Disclaimer )
Type: Index
Market: United States
# Components: 499
  • Prev. Close: 1,650.51
  • Open: 1,641.10
  • Day's Range: 1,636.60 - 1,649.90

SPX 500 Historical Data

  Historical Data
Date Range:
04/26/2013 - 05/26/2013
 
 

Results

 
Date Last Open High Low Change %
May 24, 2013 1649.60 1641.10 1649.90 1636.60 -0.06%
May 23, 2013 1650.51 1638.40 1655.60 1636.40 -0.29%
May 22, 2013 1655.35 1670.10 1687.60 1648.80 -0.83%
May 21, 2013 1669.16 1667.70 1675.20 1662.40 0.17%
May 20, 2013 1666.29 1665.20 1672.90 1663.20 0.01%
May 17, 2013 1666.12 1656.90 1667.70 1654.70 0.95%
May 16, 2013 1650.47 1654.70 1660.70 1648.30 -0.50%
May 15, 2013 1658.78 1646.90 1661.70 1646.40 0.51%
May 14, 2013 1650.34 1635.10 1651.30 1635.10 1.01%
May 13, 2013 1633.77 1630.20 1636.20 1626.40 0.00%
May 10, 2013 1633.70 1628.40 1633.70 1623.40 0.43%
May 09, 2013 1626.67 1631.20 1635.20 1623.20 -0.37%
May 08, 2013 1632.69 1624.20 1633.20 1622.70 0.41%
May 07, 2013 1625.96 1621.20 1626.30 1616.80 0.52%
May 06, 2013 1617.50 1614.60 1620.00 1614.10 0.19%
May 03, 2013 1614.42 1611.40 1618.90 1610.60 1.05%
May 02, 2013 1597.59 1587.00 1599.00 1585.70 0.94%
May 01, 2013 1582.70 1593.70 1594.00 1581.20 -0.93%
Apr 30, 2013 1597.57 1592.90 1597.57 1586.50 0.25%
Apr 29, 2013 1593.61 1586.90 1597.00 1584.40 0.72%
Apr 26, 2013 1582.24 1583.50 1586.00 1577.60 0.00%
Highest: 1687.60 Lowest: 1577.60 Difference: 110.00 Average: 1631.19 Change %: 4.26
Members' Sentiments:
Bullish
33%
Bearish
67%
 
or
Conviction
Period
 Submit
 
 

Add a Comment

Comment Guidelines
 

Comment Guidelines

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind: 

  • Enrich the conversation
  • Stay focused and on track. Only post material that’s relevant to the topic being discussed.
  • Be respectful. Even negative opinions can be framed positively and diplomatically.
  •  Use standard writing style. Include punctuation and upper and lower cases.
  • NOTE: Spam and/or promotional messages and links within a comment will be removed
  • Avoid profanity, slander or personal attacks directed at an author or another user.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

 
Latest SPX 500 Comments  
Smeraldo Russo
Smeraldo Russo   May 06, 2013 10:30PM GMT
By creating a class of permanently unemployed and inflation is too low, we are allowing to leave a series of unsolved problems of short-term risk of becoming persistent and that will force the country to a path of long-term economic failure" This index is as the confidence of a love, for centuries have 1 day to destroy it. Would not surprise me if it falls. There is the law of gravity. It always goes down.
  Reply
Abhishek m r
Abhishek m r   May 03, 2013 06:01PM GMT
Sell #SPX500 between 1612 - 1642 , Stops Above 1677 Positional Target 1512 - 1456 - 1392
  Reply
An Bh
An Bh   May 11, 2013 11:51PM GMT
Interested in the rationale for this... thanks
  Reply
Jonathan Hedvat
Jonathan Hedvat   May 23, 2013 05:07PM GMT
is this a 1642 close? or a 1642 intra day?
  Reply
Smeraldo Russo
Smeraldo Russo   May 01, 2013 05:32PM GMT
yes, it is a game. Europe loses the blame. america cheats.
  Reply
Show more comments
 
 Post
 
 

Successfully Reported

Thank you. This comment has been flagged for a moderator.
_touchLoadingMsg
 
 
Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures) and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn`t bear any responsibility for any trading losses you might incur as a result of using this data .

Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.
CFDs Quotes
 SPX 500 Futures1,649.95-0.050.00%  
 NQ 100 Futures2,992.90+0.65+0.02%  
 US 3015,303.26+8.76+0.06%  
 DAX8,305.32-46.66-0.56%  
 FTSE 1006,654.34-42.45-0.63%  
 Japan 22514,568.00+84.02+0.58%  
 US Dollar Index83.70-0.09-0.11%  
CFDs Quotes
 Gold1,387.5000%  
 Silver22.335-0.173-0.77%  
 Copper3.295-0.009-0.29%  
 Crude Oil93.84-0.41-0.44%  
 Natural Gas4.28400%  
 US Cotton No.281.57-0.21-0.26%  
 US Coffee C127.05-3.83-2.92%  
 
 EUR/USD1.2936+0.0002+0.02%  
 GBP/USD1.5124+0.0016+0.10%  
 USD/JPY101.29-0.72-0.71%  
 USD/CHF0.9612-0.0077-0.79%  
 AUD/USD0.9652-0.0096-0.98%  
 USD/CAD1.0323+0.0020+0.19%  
 EUR/GBP0.8554-0.0006-0.08%  
CFDs Quotes
 Euro Bund144.51-0.02-0.01%  
 Euro BTP114.51-0.85-0.74%  
 Euro BOBL126.376+0.015+0.01%  
 UK Gilt116.970.000.00%  
 US 2 YR T-Note110.2000%  
 US 10 YR T-Note130.3700%  
 US 30 YR T-Bond142.4000%  
 NamePriceChg.Chg. % 
 SPX 5001,649.60-0.91-0.06% 
 Clear all recent quotes
Connect to Investing.com
 
 Continue to Investing.com