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/Remove from a Portfolio  
1,651.81 +12.77    (+0.78%)
  18/06 GMT - Closed. Currency in USD ( Disclaimer )
Type: Index
Market: United States
# Components: 498
  • Prev. Close: 1,651.81
  • Open: 1,639.70
  • Day's Range: 1,639.70 - 1,654.40

SPX 500 Historical Data

Time Frame:
05/20/2013 - 06/19/2013
 
Date Last Open High Low Change %
Jun 18, 2013 1651.81 1639.70 1654.40 1639.70 0.78%
Jun 17, 2013 1639.04 1637.70 1647.00 1629.90 0.76%
Jun 14, 2013 1626.73 1634.70 1641.00 1623.70 -0.59%
Jun 13, 2013 1636.36 1611.20 1639.70 1607.70 1.48%
Jun 12, 2013 1612.52 1637.40 1638.70 1610.90 -0.84%
Jun 11, 2013 1626.13 1627.90 1640.70 1622.90 -1.02%
Jun 10, 2013 1642.81 1648.70 1649.20 1639.40 -0.03%
Jun 07, 2013 1643.38 1633.90 1644.90 1626.90 1.28%
Jun 06, 2013 1622.56 1607.40 1623.20 1597.90 0.85%
Jun 05, 2013 1608.90 1626.90 1629.40 1606.70 -1.38%
Jun 04, 2013 1631.38 1640.30 1646.90 1623.40 -0.55%
Jun 03, 2013 1640.42 1634.70 1640.42 1622.60 0.59%
May 31, 2013 1630.74 1649.70 1659.20 1630.20 -1.43%
May 30, 2013 1654.41 1649.60 1662.20 1648.40 0.37%
May 29, 2013 1648.36 1650.30 1653.90 1639.70 -0.70%
May 28, 2013 1660.06 1667.60 1674.40 1654.60 0.63%
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 0.00%
Highest: 1687.60 Lowest: 1597.90 Difference: 89.70 Average: 1641.26 Change %: -0.87
Members' Sentiments:
Bullish
75%
Bearish
25%
 
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  
Waseem Butt
Waseem Butt Jun 17, 2013 09:54AM GMT
guys spx will move down...down...... i just read this article by very popular analyst...........bit.ly/1bM3toV
Reply
sierra jorg
sierra jorg Jun 15, 2013 08:54AM GMT
Charlotte. I just agree... Ruby`s c0mment is inconceivable... on thursday I got a gorgeous Cadillac \nfrom having made $8180 this past 5 weeks and-just over, 10-k last munth. it\'s certainly the nicest-work\nI\'ve ever had. I began this 8-months ago and immediately earned minimum $84... per/hr. I use this website,, buzz55****\n
Reply
Jay Shanker
Jay Shanker Jun 15, 2013 04:55AM GMT
If the SPX-500 breaches and closes below the 50-DMA, all hell might break loose. Right now it is just riding the line and looks like keeping its head above.
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 Futures1,645.75+0.50+0.03%  
 NQ 100 Futures2,989.90+1.40+0.05%  
 US 3015,318.23+138.38+0.91%  
 DAX8,229.51+13.78+0.17%  
 FTSE 1006,374.21+43.72+0.69%  
 Japan 22513,256.50+249.22+1.92%  
 US Dollar Index80.84+0.03+0.04%  
CFDs Quotes
 Gold1,366.85-0.050.00%  
 Silver21.605-0.072-0.33%  
 Copper3.158+0.005+0.16%  
 Crude Oil98.65-0.02-0.02%  
 Natural Gas3.918+0.006+0.15%  
 US Cotton No.287.10+0.14+0.16%  
 US Coffee C123.58+0.35+0.28%  
 
 EUR/USD1.3398+0.0006+0.04%  
 GBP/USD1.5629-0.0015-0.10%  
 USD/JPY95.47+0.14+0.15%  
 USD/CHF0.9198-0.0001-0.02%  
 AUD/USD0.9459-0.0027-0.28%  
 USD/CAD1.0230+0.0019+0.19%  
 EUR/GBP0.8573+0.0011+0.13%  
CFDs Quotes
 Euro Bund143.36-0.28-0.19%  
 Euro BTP111.92-0.26-0.23%  
 Euro BOBL125.936-0.220-0.17%  
 UK Gilt114.76-0.49-0.43%  
 US 2 YR T-Note110.18+0.01+0.01%  
 US 10 YR T-Note129.20+0.03+0.02%  
 US 30 YR T-Bond139.51+0.06+0.04%  
Recent Quotes
 NamePriceChg.Chg. % 
 SPX 5001,651.81+12.77+0.78% 
 Clear all recent quotes
Connect to Investing.com
 
 Continue to Investing.com