S&P 500
1649.60
-0.06%
May 24, 8:00PM
S&P 500 Historical Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close |
|---|---|---|---|---|
| May 24, 2013 | 1646.67 | 1649.78 | 1636.88 | 1649.60 |
| May 23, 2013 | 1651.62 | 1655.50 | 1635.53 | 1650.51 |
| May 22, 2013 | 1669.39 | 1687.18 | 1648.86 | 1655.35 |
| May 21, 2013 | 1666.20 | 1674.93 | 1662.67 | 1669.16 |
| May 20, 2013 | 1665.71 | 1672.84 | 1663.52 | 1666.29 |
| May 17, 2013 | 1652.45 | 1667.47 | 1652.45 | 1667.47 |
| May 16, 2013 | 1658.07 | 1660.51 | 1648.60 | 1650.47 |
| May 15, 2013 | 1649.13 | 1661.49 | 1646.68 | 1658.78 |
| May 14, 2013 | 1633.75 | 1651.10 | 1633.75 | 1650.34 |
| May 13, 2013 | 1632.10 | 1636.00 | 1626.74 | 1633.77 |
| May 10, 2013 | 1626.69 | 1633.70 | 1623.71 | 1633.70 |
| May 9, 2013 | 1632.69 | 1635.01 | 1623.09 | 1626.67 |
| May 8, 2013 | 1625.95 | 1632.78 | 1622.70 | 1632.69 |
| May 7, 2013 | 1617.55 | 1626.03 | 1616.64 | 1625.96 |
| May 6, 2013 | 1614.40 | 1619.77 | 1614.21 | 1617.50 |
| May 3, 2013 | 1597.60 | 1618.46 | 1597.60 | 1614.42 |
| May 2, 2013 | 1582.77 | 1598.60 | 1582.77 | 1597.59 |
| May 1, 2013 | 1597.55 | 1597.55 | 1581.28 | 1582.70 |
| April 30, 2013 | 1593.58 | 1597.57 | 1586.50 | 1597.57 |
| April 29, 2013 | 1584.38 | 1596.65 | 1584.38 | 1593.61 |
| April 26, 2013 | 1584.53 | 1585.78 | 1577.56 | 1582.24 |
| April 24, 2013 | 1578.78 | 1583.00 | 1575.80 | 1578.79 |
| April 23, 2013 | 1566.12 | 1579.58 | 1564.15 | 1578.78 |
| April 22, 2013 | 1555.25 | 1565.55 | 1548.19 | 1562.50 |
| April 19, 2013 | 1541.61 | 1555.89 | 1539.40 | 1555.25 |
| April 18, 2013 | 1552.03 | 1554.38 | 1536.03 | 1541.61 |
| April 17, 2013 | 1569.89 | 1569.89 | 1543.69 | 1552.01 |
| April 16, 2013 | 1555.97 | 1575.35 | 1555.97 | 1574.57 |
| April 15, 2013 | 1588.84 | 1588.84 | 1552.28 | 1552.36 |
| April 12, 2013 | 1593.30 | 1593.30 | 1579.97 | 1588.85 |
| April 11, 2013 | 1587.73 | 1597.35 | 1586.17 | 1593.37 |
| April 10, 2013 | 1570.63 | 1589.07 | 1570.63 | 1587.73 |
| April 9, 2013 | 1563.11 | 1573.89 | 1560.92 | 1568.61 |
| April 8, 2013 | 1553.09 | 1563.07 | 1548.63 | 1563.07 |
| April 5, 2013 | 1553.32 | 1554.66 | 1539.50 | 1553.28 |
| April 4, 2013 | 1554.19 | 1562.60 | 1552.52 | 1559.98 |
| April 3, 2013 | 1570.25 | 1571.47 | 1549.80 | 1553.69 |
| April 2, 2013 | 1562.17 | 1573.66 | 1562.17 | 1570.25 |
| April 1, 2013 | 1568.77 | 1570.57 | 1558.47 | 1562.17 |
| March 28, 2013 | 1562.86 | 1570.28 | 1561.08 | 1569.19 |
| March 27, 2013 | 1563.75 | 1564.07 | 1551.90 | 1562.85 |
| March 26, 2013 | 1551.69 | 1563.95 | 1551.69 | 1563.77 |
| March 25, 2013 | 1556.89 | 1564.91 | 1546.22 | 1551.69 |
| March 22, 2013 | 1545.90 | 1557.74 | 1545.90 | 1556.89 |
| March 21, 2013 | 1558.71 | 1558.71 | 1543.55 | 1545.80 |
| March 20, 2013 | 1548.34 | 1561.56 | 1548.34 | 1558.71 |
| March 19, 2013 | 1552.10 | 1557.25 | 1538.57 | 1548.34 |
| March 18, 2013 | 1560.70 | 1560.70 | 1545.13 | 1552.10 |
| March 15, 2013 | 1563.21 | 1563.62 | 1555.74 | 1560.70 |
| March 14, 2013 | 1554.52 | 1563.32 | 1554.52 | 1563.23 |
S&P 500 Price Range, Past 5 Years
| Minimum | 676.53 | Mar 9 2009 |
| Maximum | 1669.16 | May 21 2013 |
| Average | 1205.08 |
Top Ten Constituents by Market Cap
| Symbol | Price | Chg | Chg% | Market Cap |
|---|---|---|---|---|
| AAPL | 445.15 | +3.01 | +0.68% | 417.84B |
| XOM | 91.53 | -0.26 | -0.28% | 406.98B |
| MSFT | 34.27 | +0.12 | +0.35% | 285.94B |
| WMT | 77.31 | +0.98 | +1.28% | 254.57B |
| JNJ | 86.82 | -0.39 | -0.45% | 243.87B |
| GE | 23.53 | -0.13 | -0.55% | 243.30B |
| CVX | 125.45 | +0.05 | +0.04% | 243.24B |
| GOOG | 873.32 | -9.47 | -1.07% | 289.74B |
| IBM | 205.72 | -0.44 | -0.21% | 228.10B |
| PG | 81.88 | +3.18 | +4.04% | 224.47B |
S&P 500 Summary
The S&P 500, or the Standard & Poor's 500, is a stock market index based on the market capitalizations of 500 leading companies publicly traded in the U.S. stock market, as determined by Standard & Poor's. It differs from other U.S. stock market indices such as the Dow Jones Industrial Average and the Nasdaq due to its diverse constituency and weighting methodology. It is one of the most commonly followed equity indices and many consider it the best representation of the market as well as a bellwether for the U.S. economy. The National Bureau of Economic Research has classified common stocks as a leading indicator of business cycles.
