FinData: Historical Data for INDEX, SP500

Friday, 22 October 2021

S&P 500

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/21	4,387	4,440	4,387	4,438	1,945,035,000
13/10/21	4,358	4,373	4,330	4,364	1,939,400,000
12/10/21	4,368	4,375	4,342	4,351	1,962,096,000
11/10/21	4,385	4,416	4,361	4,361	1,695,135,000
08/10/21	4,407	4,412	4,386	4,391	1,694,087,000
07/10/21	4,384	4,430	4,384	4,400	1,949,574,000
06/10/21	4,320	4,366	4,290	4,364	2,060,091,000
05/10/21	4,310	4,369	4,310	4,346	2,029,396,000
04/10/21	4,349	4,355	4,279	4,300	2,438,455,000
01/10/21	4,317	4,375	4,289	4,357	2,207,767,000
30/09/21	4,371	4,383	4,306	4,308	2,283,948,000
29/09/21	4,362	4,386	4,355	4,359	1,897,856,000
28/09/21	4,420	4,420	4,346	4,353	2,385,159,000
27/09/21	4,442	4,457	4,436	4,443	2,043,570,000
24/09/21	4,438	4,463	4,431	4,455	1,686,869,000
23/09/21	4,407	4,465	4,407	4,449	1,967,080,000
22/09/21	4,367	4,417	4,367	4,396	2,003,484,000
21/09/21	4,374	4,395	4,348	4,354	1,914,740,000
20/09/21	4,403	4,403	4,306	4,358	2,598,257,000
17/09/21	4,470	4,472	4,428	4,433	3,786,002,000
16/09/21	4,477	4,486	4,444	4,474	1,831,249,000
15/09/21	4,447	4,487	4,439	4,481	2,126,050,000
14/09/21	4,479	4,486	4,435	4,443	2,024,366,000
13/09/21	4,475	4,493	4,446	4,469	2,032,597,000
10/09/21	4,507	4,520	4,458	4,459	1,848,742,000
09/09/21	4,513	4,530	4,492	4,493	1,818,752,000
08/09/21	4,518	4,522	4,494	4,514	1,784,366,000
07/09/21	4,535	4,535	4,513	4,520	1,781,738,000
03/09/21	4,531	4,541	4,521	4,535	1,533,435,000
02/09/21	4,534	4,546	4,525	4,537	1,782,043,000
01/09/21	4,529	4,537	4,522	4,524	1,933,544,000
31/08/21	4,530	4,531	4,516	4,523	2,161,739,000
30/08/21	4,514	4,537	4,514	4,529	1,566,529,000
26/08/21	4,494	4,496	4,469	4,470	1,641,319,000
25/08/21	4,490	4,502	4,486	4,496	1,771,233,000
24/08/21	4,484	4,493	4,482	4,486	1,746,057,000
23/08/21	4,450	4,490	4,450	4,480	1,854,459,000
20/08/21	4,411	4,444	4,407	4,442	1,813,101,000
19/08/21	4,382	4,419	4,369	4,406	2,207,012,000
18/08/21	4,441	4,454	4,398	4,400	1,892,721,000
17/08/21	4,462	4,462	4,418	4,448	1,912,467,000
16/08/21	4,462	4,480	4,438	4,480	1,733,041,000

Global Indices

Code	Last	Change
COMP	14,823	252	1.73%
DJI	34,913	535	1.56%
SP500	4,438	74	1.71%
DAX	15,463	213	1.40%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	74.32	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	1.160	0.000	0.02%
NZDUSD	0.7058	0.0024	0.34%
AUDUSD	0.7412	0.0008	0.11%
NZDAUD	0.9522	0.0042	0.44%