SNP - Delayed Quote USD
S&P Composite 1500 (^SP1500)
At close: October 28 at 4:43 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2024 | 1,315.28 | 1,318.03 | 1,313.92 | 1,314.00 | 1,314.00 | 3,275,500 |
| Oct 25, 2024 | 1,314.39 | 1,321.94 | 1,307.73 | 1,309.59 | 1,309.59 | 3,374,900 |
| Oct 24, 2024 | 1,312.24 | 1,312.24 | 1,304.93 | 1,310.58 | 1,310.58 | 3,379,900 |
| Oct 23, 2024 | 1,315.78 | 1,315.88 | 1,299.79 | 1,307.77 | 1,307.77 | 3,407,600 |
| Oct 22, 2024 | 1,316.09 | 1,322.13 | 1,313.65 | 1,320.46 | 1,320.46 | 1,792,100 |
| Oct 21, 2024 | 1,323.00 | 1,324.30 | 1,314.68 | 1,320.78 | 1,320.78 | 3,166,000 |
| Oct 18, 2024 | 1,323.57 | 1,326.21 | 1,320.64 | 1,324.45 | 1,324.45 | 3,178,200 |
| Oct 17, 2024 | 1,326.96 | 1,327.25 | 1,319.44 | 1,319.74 | 1,319.74 | 3,436,600 |
| Oct 16, 2024 | 1,313.86 | 1,320.90 | 1,312.52 | 1,319.90 | 1,319.90 | 3,416,100 |
| Oct 15, 2024 | 1,323.86 | 1,324.37 | 1,311.15 | 1,313.12 | 1,313.12 | 4,043,200 |
| Oct 14, 2024 | 1,315.61 | 1,324.84 | 1,315.55 | 1,322.53 | 1,322.53 | 2,959,100 |
| Oct 11, 2024 | 1,302.72 | 1,313.98 | 1,302.72 | 1,312.58 | 1,312.58 | 3,123,600 |
| Oct 10, 2024 | 1,303.26 | 1,306.65 | 1,300.01 | 1,303.60 | 1,303.60 | 3,189,400 |
| Oct 9, 2024 | 1,297.70 | 1,307.59 | 1,296.18 | 1,306.62 | 1,306.62 | 3,538,500 |
| Oct 8, 2024 | 1,290.94 | 1,298.98 | 1,289.61 | 1,297.54 | 1,297.54 | 3,213,400 |
| Oct 7, 2024 | 1,295.34 | 1,295.34 | 1,283.79 | 1,286.08 | 1,286.08 | 3,402,100 |
| Oct 4, 2024 | 1,295.25 | 1,298.72 | 1,287.69 | 1,298.38 | 1,298.38 | 3,209,200 |
| Oct 3, 2024 | 1,286.27 | 1,290.70 | 1,281.66 | 1,286.58 | 1,286.58 | 3,128,700 |
| Oct 2, 2024 | 1,286.54 | 1,291.36 | 1,281.28 | 1,289.02 | 1,289.02 | 3,135,900 |
| Oct 1, 2024 | 1,299.98 | 1,299.98 | 1,282.72 | 1,288.94 | 1,288.94 | 3,719,100 |
| Sep 30, 2024 | 1,293.33 | 1,301.80 | 1,288.05 | 1,301.18 | 1,301.18 | 3,729,100 |
| Sep 27, 2024 | 1,299.73 | 1,301.89 | 1,293.48 | 1,295.98 | 1,295.98 | 3,395,500 |
| Sep 26, 2024 | 1,300.46 | 1,301.38 | 1,292.01 | 1,297.14 | 1,297.14 | 3,972,100 |
| Sep 25, 2024 | 1,295.04 | 1,296.28 | 1,289.39 | 1,291.50 | 1,291.50 | 3,524,600 |
| Sep 24, 2024 | 1,294.01 | 1,295.18 | 1,287.63 | 1,294.83 | 1,294.83 | 3,638,500 |
| Sep 23, 2024 | 1,290.39 | 1,293.45 | 1,288.72 | 1,291.86 | 1,291.86 | 3,513,000 |
| Sep 20, 2024 | 1,290.31 | 1,290.89 | 1,282.19 | 1,288.15 | 1,288.15 | 8,833,900 |
| Sep 19, 2024 | 1,288.70 | 1,295.51 | 1,284.77 | 1,291.28 | 1,291.28 | 4,003,300 |
| Sep 18, 2024 | 1,274.55 | 1,285.76 | 1,268.95 | 1,269.60 | 1,269.60 | 3,604,200 |
| Sep 17, 2024 | 1,277.15 | 1,281.04 | 1,268.50 | 1,272.93 | 1,272.93 | 3,375,500 |
| Sep 16, 2024 | 1,267.90 | 1,272.63 | 1,265.57 | 1,272.00 | 1,272.00 | 3,320,300 |
| Sep 13, 2024 | 1,263.98 | 1,272.15 | 1,263.84 | 1,269.97 | 1,269.97 | 3,288,000 |
| Sep 12, 2024 | 1,253.13 | 1,263.05 | 1,248.11 | 1,261.75 | 1,261.75 | 3,603,900 |
| Sep 11, 2024 | 1,239.53 | 1,253.51 | 1,219.50 | 1,252.19 | 1,252.19 | 3,888,000 |
| Sep 10, 2024 | 1,238.95 | 1,240.17 | 1,227.77 | 1,239.67 | 1,239.67 | 3,637,600 |
| Sep 9, 2024 | 1,228.71 | 1,238.16 | 1,227.13 | 1,234.79 | 1,234.79 | 3,712,500 |
| Sep 6, 2024 | 1,243.64 | 1,247.17 | 1,220.35 | 1,221.53 | 1,221.53 | 3,888,000 |
| Sep 5, 2024 | 1,247.00 | 1,252.34 | 1,237.82 | 1,242.75 | 1,242.75 | 3,500,600 |
| Sep 4, 2024 | 1,244.07 | 1,254.36 | 1,243.19 | 1,246.87 | 1,246.87 | 3,564,400 |
| Sep 3, 2024 | 1,270.92 | 1,270.92 | 1,243.72 | 1,248.99 | 1,248.99 | 3,969,800 |
| Aug 30, 2024 | 1,268.79 | 1,277.06 | 1,261.54 | 1,276.56 | 1,276.56 | 3,817,700 |
| Aug 29, 2024 | 1,267.38 | 1,276.23 | 1,262.55 | 1,264.16 | 1,264.16 | 3,215,400 |
| Aug 28, 2024 | 1,270.70 | 1,271.13 | 1,257.06 | 1,263.84 | 1,263.84 | 3,044,600 |
| Aug 27, 2024 | 1,266.45 | 1,272.51 | 1,264.25 | 1,271.26 | 1,271.26 | 2,810,400 |
| Aug 26, 2024 | 1,275.32 | 1,277.77 | 1,267.02 | 1,269.81 | 1,269.81 | 2,855,700 |
| Aug 23, 2024 | 1,265.26 | 1,274.83 | 1,263.09 | 1,273.79 | 1,273.79 | 3,154,500 |
| Aug 22, 2024 | 1,272.72 | 1,273.80 | 1,256.01 | 1,258.06 | 1,258.06 | 3,028,000 |
| Aug 21, 2024 | 1,264.80 | 1,271.32 | 1,262.43 | 1,269.22 | 1,269.22 | 2,940,500 |
| Aug 20, 2024 | 1,265.08 | 1,268.64 | 1,260.52 | 1,263.03 | 1,263.03 | 2,943,600 |
| Aug 19, 2024 | 1,254.93 | 1,266.34 | 1,253.70 | 1,266.33 | 1,266.33 | 2,982,800 |
| Aug 16, 2024 | 1,248.98 | 1,255.99 | 1,247.84 | 1,254.21 | 1,254.21 | 3,201,400 |
| Aug 15, 2024 | 1,242.29 | 1,252.64 | 1,242.29 | 1,251.79 | 1,251.79 | 3,697,600 |
| Aug 14, 2024 | 1,229.28 | 1,233.46 | 1,223.16 | 1,231.54 | 1,231.54 | 3,281,200 |
| Aug 13, 2024 | 1,214.50 | 1,227.85 | 1,214.50 | 1,227.37 | 1,227.37 | 3,653,100 |
| Aug 12, 2024 | 1,209.75 | 1,213.36 | 1,203.35 | 1,207.27 | 1,207.27 | 3,389,800 |
| Aug 9, 2024 | 1,202.94 | 1,211.28 | 1,198.52 | 1,208.04 | 1,208.04 | - |
| Aug 8, 2024 | 1,175.92 | 1,204.75 | 1,175.92 | 1,202.94 | 1,202.94 | - |
| Aug 7, 2024 | 1,185.21 | 1,205.62 | 1,175.09 | 1,175.92 | 1,175.92 | - |
| Aug 6, 2024 | 1,173.02 | 1,201.33 | 1,173.02 | 1,185.21 | 1,185.21 | - |
| Aug 5, 2024 | 1,209.14 | 1,209.14 | 1,158.24 | 1,173.02 | 1,173.02 | - |
| Aug 2, 2024 | 1,232.95 | 1,232.95 | 1,198.89 | 1,209.14 | 1,209.14 | - |
| Aug 1, 2024 | 1,251.02 | 1,260.70 | 1,224.70 | 1,232.95 | 1,232.95 | - |
| Jul 31, 2024 | 1,232.58 | 1,258.63 | 1,232.58 | 1,251.02 | 1,251.02 | - |
| Jul 30, 2024 | 1,237.79 | 1,243.82 | 1,224.87 | 1,232.58 | 1,232.58 | - |
| Jul 29, 2024 | 1,237.20 | 1,243.65 | 1,233.65 | 1,237.79 | 1,237.79 | - |
| Jul 26, 2024 | 1,223.06 | 1,243.34 | 1,223.06 | 1,237.20 | 1,237.20 | - |
| Jul 25, 2024 | 1,227.82 | 1,243.67 | 1,220.87 | 1,223.06 | 1,223.06 | - |
| Jul 24, 2024 | 1,256.53 | 1,256.53 | 1,226.31 | 1,227.82 | 1,227.82 | - |
| Jul 23, 2024 | 1,257.96 | 1,262.70 | 1,255.50 | 1,256.53 | 1,256.53 | - |
| Jul 22, 2024 | 1,244.30 | 1,258.96 | 1,244.30 | 1,257.96 | 1,257.96 | - |
| Jul 19, 2024 | 1,253.24 | 1,255.75 | 1,242.54 | 1,244.30 | 1,244.30 | - |
| Jul 18, 2024 | 1,263.55 | 1,269.87 | 1,248.43 | 1,253.24 | 1,253.24 | - |
| Jul 17, 2024 | 1,281.14 | 1,281.14 | 1,263.10 | 1,263.55 | 1,263.55 | - |
| Jul 16, 2024 | 1,270.84 | 1,281.70 | 1,270.84 | 1,281.14 | 1,281.14 | - |
| Jul 15, 2024 | 1,266.69 | 1,278.78 | 1,266.69 | 1,270.84 | 1,270.84 | - |
| Jul 12, 2024 | 1,259.41 | 1,275.47 | 1,259.41 | 1,266.69 | 1,266.69 | - |
| Jul 11, 2024 | 1,267.09 | 1,270.84 | 1,257.63 | 1,259.41 | 1,259.41 | - |
| Jul 10, 2024 | 1,254.14 | 1,267.41 | 1,254.14 | 1,267.09 | 1,267.09 | - |
| Jul 9, 2024 | 1,253.88 | 1,257.58 | 1,253.72 | 1,254.14 | 1,254.14 | - |
| Jul 8, 2024 | 1,252.32 | 1,256.34 | 1,251.63 | 1,253.88 | 1,253.88 | - |
| Jul 5, 2024 | 1,246.76 | 1,253.08 | 1,244.87 | 1,252.32 | 1,252.32 | - |
| Jul 3, 2024 | 1,240.74 | 1,247.28 | 1,240.56 | 1,246.76 | 1,246.76 | - |
| Jul 2, 2024 | 1,233.34 | 1,240.86 | 1,229.87 | 1,240.74 | 1,240.74 | - |
| Jul 1, 2024 | 1,231.22 | 1,235.28 | 1,227.50 | 1,233.34 | 1,233.34 | - |
| Jun 28, 2024 | 1,235.45 | 1,244.58 | 1,228.86 | 1,231.22 | 1,231.22 | - |
| Jun 27, 2024 | 1,234.06 | 1,236.87 | 1,231.84 | 1,235.45 | 1,235.45 | - |
| Jun 26, 2024 | 1,232.47 | 1,235.16 | 1,228.38 | 1,234.06 | 1,234.06 | - |
| Jun 25, 2024 | 1,228.92 | 1,233.28 | 1,227.54 | 1,232.47 | 1,232.47 | - |
| Jun 24, 2024 | 1,231.79 | 1,238.04 | 1,228.91 | 1,228.92 | 1,228.92 | - |
| Jun 21, 2024 | 1,233.30 | 1,234.38 | 1,228.60 | 1,231.79 | 1,231.79 | - |
| Jun 20, 2024 | 1,236.47 | 1,240.47 | 1,229.48 | 1,233.30 | 1,233.30 | - |
| Jun 18, 2024 | 1,233.39 | 1,237.31 | 1,233.12 | 1,236.47 | 1,236.47 | - |
| Jun 17, 2024 | 1,223.88 | 1,236.58 | 1,221.47 | 1,233.39 | 1,233.39 | - |
| Jun 14, 2024 | 1,225.66 | 1,225.66 | 1,217.65 | 1,223.88 | 1,223.88 | - |
| Jun 13, 2024 | 1,223.68 | 1,227.89 | 1,218.62 | 1,225.66 | 1,225.66 | - |
| Jun 12, 2024 | 1,212.84 | 1,230.05 | 1,212.84 | 1,223.68 | 1,223.68 | - |
| Jun 11, 2024 | 1,210.21 | 1,212.93 | 1,202.15 | 1,212.84 | 1,212.84 | - |
| Jun 10, 2024 | 1,207.35 | 1,211.34 | 1,203.38 | 1,210.21 | 1,210.21 | - |
| Jun 7, 2024 | 1,209.41 | 1,213.41 | 1,204.04 | 1,207.35 | 1,207.35 | - |
| Jun 6, 2024 | 1,210.00 | 1,211.53 | 1,205.44 | 1,209.41 | 1,209.41 | - |
| Jun 5, 2024 | 1,195.96 | 1,210.04 | 1,195.96 | 1,210.00 | 1,210.00 | - |
| Jun 4, 2024 | 1,195.58 | 1,197.85 | 1,188.99 | 1,195.96 | 1,195.96 | - |
| Jun 3, 2024 | 1,194.98 | 1,200.30 | 1,184.84 | 1,195.58 | 1,195.58 | - |
| May 31, 2024 | 1,185.18 | 1,195.46 | 1,175.91 | 1,194.98 | 1,194.98 | - |
| May 30, 2024 | 1,190.72 | 1,190.72 | 1,182.14 | 1,185.18 | 1,185.18 | - |
| May 29, 2024 | 1,200.06 | 1,200.06 | 1,189.91 | 1,190.72 | 1,190.72 | - |
| May 28, 2024 | 1,200.31 | 1,202.95 | 1,194.56 | 1,200.06 | 1,200.06 | - |
| May 24, 2024 | 1,191.82 | 1,201.73 | 1,191.82 | 1,200.31 | 1,200.31 | - |
| May 23, 2024 | 1,201.24 | 1,208.41 | 1,189.42 | 1,191.82 | 1,191.82 | - |
| May 22, 2024 | 1,204.98 | 1,205.16 | 1,196.59 | 1,201.24 | 1,201.24 | - |
| May 21, 2024 | 1,202.35 | 1,205.54 | 1,199.92 | 1,204.98 | 1,204.98 | - |
| May 20, 2024 | 1,201.29 | 1,206.30 | 1,201.12 | 1,202.35 | 1,202.35 | - |
| May 17, 2024 | 1,200.01 | 1,201.81 | 1,197.01 | 1,201.29 | 1,201.29 | - |
| May 16, 2024 | 1,202.99 | 1,206.32 | 1,199.85 | 1,200.01 | 1,200.01 | - |
| May 15, 2024 | 1,189.63 | 1,203.74 | 1,189.63 | 1,202.99 | 1,202.99 | - |
| May 14, 2024 | 1,183.40 | 1,190.43 | 1,183.18 | 1,189.63 | 1,189.63 | - |
| May 13, 2024 | 1,183.69 | 1,187.29 | 1,181.35 | 1,183.40 | 1,183.40 | - |
| May 10, 2024 | 1,182.07 | 1,187.56 | 1,180.79 | 1,183.69 | 1,183.69 | - |
| May 9, 2024 | 1,175.60 | 1,182.31 | 1,174.02 | 1,182.07 | 1,182.07 | - |
| May 8, 2024 | 1,175.85 | 1,176.43 | 1,170.69 | 1,175.60 | 1,175.60 | - |
| May 7, 2024 | 1,174.22 | 1,178.97 | 1,174.22 | 1,175.85 | 1,175.85 | - |
| May 6, 2024 | 1,161.97 | 1,174.24 | 1,161.97 | 1,174.22 | 1,174.22 | - |
| May 3, 2024 | 1,147.87 | 1,165.12 | 1,147.87 | 1,161.97 | 1,161.97 | - |
| May 2, 2024 | 1,137.10 | 1,149.84 | 1,135.66 | 1,147.87 | 1,147.87 | - |
| May 1, 2024 | 1,140.54 | 1,154.80 | 1,135.77 | 1,137.10 | 1,137.10 | - |
| Apr 30, 2024 | 1,158.98 | 1,158.98 | 1,140.47 | 1,140.54 | 1,140.54 | - |
| Apr 29, 2024 | 1,155.04 | 1,160.52 | 1,152.95 | 1,158.98 | 1,158.98 | - |
| Apr 26, 2024 | 1,143.90 | 1,158.33 | 1,143.90 | 1,155.04 | 1,155.04 | - |
| Apr 25, 2024 | 1,149.28 | 1,149.28 | 1,130.85 | 1,143.90 | 1,143.90 | - |
| Apr 24, 2024 | 1,149.10 | 1,153.20 | 1,143.59 | 1,149.28 | 1,149.28 | - |
| Apr 23, 2024 | 1,135.27 | 1,150.52 | 1,135.27 | 1,149.10 | 1,149.10 | - |
| Apr 22, 2024 | 1,125.43 | 1,141.67 | 1,125.43 | 1,135.27 | 1,135.27 | - |
| Apr 19, 2024 | 1,134.08 | 1,136.18 | 1,122.30 | 1,125.43 | 1,125.43 | - |
| Apr 18, 2024 | 1,136.48 | 1,144.58 | 1,131.93 | 1,134.08 | 1,134.08 | - |
| Apr 17, 2024 | 1,143.31 | 1,149.30 | 1,133.45 | 1,136.48 | 1,136.48 | - |
| Apr 16, 2024 | 1,145.95 | 1,149.62 | 1,140.57 | 1,143.31 | 1,143.31 | - |
| Apr 15, 2024 | 1,159.71 | 1,170.03 | 1,143.69 | 1,145.95 | 1,145.95 | - |
| Apr 12, 2024 | 1,176.97 | 1,176.97 | 1,156.22 | 1,159.71 | 1,159.71 | - |
| Apr 11, 2024 | 1,168.81 | 1,179.77 | 1,163.89 | 1,176.97 | 1,176.97 | - |
| Apr 10, 2024 | 1,171.42 | 1,173.32 | 1,163.99 | 1,168.81 | 1,168.81 | 3,365,379,400 |
| Apr 9, 2024 | 1,179.48 | 1,184.43 | 1,170.31 | 1,181.26 | 1,181.26 | - |
| Apr 8, 2024 | 1,179.41 | 1,183.12 | 1,178.42 | 1,179.48 | 1,179.48 | - |
| Apr 5, 2024 | 1,166.85 | 1,183.37 | 1,166.85 | 1,179.41 | 1,179.41 | - |
| Apr 4, 2024 | 1,181.19 | 1,191.39 | 1,166.46 | 1,166.85 | 1,166.85 | - |
| Apr 3, 2024 | 1,179.64 | 1,184.83 | 1,177.01 | 1,181.19 | 1,181.19 | - |
| Apr 2, 2024 | 1,188.91 | 1,188.91 | 1,175.13 | 1,179.64 | 1,179.64 | - |
| Apr 1, 2024 | 1,191.89 | 1,193.49 | 1,185.90 | 1,188.91 | 1,188.91 | - |
| Mar 28, 2024 | 1,190.23 | 1,194.11 | 1,189.94 | 1,191.89 | 1,191.89 | - |
| Mar 27, 2024 | 1,179.11 | 1,190.32 | 1,179.11 | 1,190.23 | 1,190.23 | - |
| Mar 26, 2024 | 1,182.32 | 1,186.22 | 1,179.11 | 1,179.11 | 1,179.11 | - |
| Mar 25, 2024 | 1,185.74 | 1,185.74 | 1,181.95 | 1,182.32 | 1,182.32 | - |
| Mar 22, 2024 | 1,188.12 | 1,188.71 | 1,184.88 | 1,185.74 | 1,185.74 | - |
| Mar 21, 2024 | 1,183.51 | 1,192.19 | 1,183.51 | 1,188.12 | 1,188.12 | - |
| Mar 20, 2024 | 1,172.55 | 1,184.09 | 1,171.12 | 1,183.51 | 1,183.51 | - |
| Mar 19, 2024 | 1,165.82 | 1,172.96 | 1,162.37 | 1,172.55 | 1,172.55 | - |
| Mar 18, 2024 | 1,159.32 | 1,171.61 | 1,159.32 | 1,165.82 | 1,165.82 | - |
| Mar 15, 2024 | 1,166.20 | 1,166.20 | 1,156.50 | 1,159.32 | 1,159.32 | - |
| Mar 14, 2024 | 1,170.59 | 1,172.81 | 1,159.94 | 1,166.20 | 1,166.20 | - |
| Mar 13, 2024 | 1,172.40 | 1,173.81 | 1,167.63 | 1,170.59 | 1,170.59 | - |
| Mar 12, 2024 | 1,160.21 | 1,173.46 | 1,159.23 | 1,172.40 | 1,172.40 | - |
| Mar 11, 2024 | 1,161.84 | 1,161.84 | 1,154.22 | 1,160.21 | 1,160.21 | - |
| Mar 8, 2024 | 1,169.25 | 1,176.72 | 1,160.35 | 1,161.84 | 1,161.84 | - |
| Mar 7, 2024 | 1,157.44 | 1,171.05 | 1,157.44 | 1,169.25 | 1,169.25 | - |
| Mar 6, 2024 | 1,151.49 | 1,162.47 | 1,151.49 | 1,157.44 | 1,157.44 | - |
| Mar 5, 2024 | 1,162.71 | 1,162.71 | 1,146.64 | 1,151.49 | 1,151.49 | - |
| Mar 4, 2024 | 1,163.69 | 1,166.97 | 1,162.14 | 1,162.71 | 1,162.71 | - |
| Mar 1, 2024 | 1,154.62 | 1,164.35 | 1,153.87 | 1,163.69 | 1,163.69 | - |
| Feb 29, 2024 | 1,148.38 | 1,156.52 | 1,146.86 | 1,154.62 | 1,154.62 | - |
| Feb 28, 2024 | 1,150.33 | 1,150.33 | 1,145.68 | 1,148.38 | 1,148.38 | - |
| Feb 27, 2024 | 1,148.03 | 1,150.87 | 1,145.81 | 1,150.33 | 1,150.33 | - |
| Feb 26, 2024 | 1,152.12 | 1,153.84 | 1,147.91 | 1,148.03 | 1,148.03 | - |
| Feb 23, 2024 | 1,151.60 | 1,156.51 | 1,150.27 | 1,152.12 | 1,152.12 | - |
| Feb 22, 2024 | 1,128.66 | 1,153.20 | 1,128.66 | 1,151.60 | 1,151.60 | - |
| Feb 21, 2024 | 1,127.31 | 1,128.92 | 1,120.62 | 1,128.66 | 1,128.66 | - |
| Feb 20, 2024 | 1,134.32 | 1,134.32 | 1,122.78 | 1,127.31 | 1,127.31 | - |
| Feb 16, 2024 | 1,140.28 | 1,142.07 | 1,133.34 | 1,134.32 | 1,134.32 | - |
| Feb 15, 2024 | 1,132.42 | 1,140.98 | 1,132.42 | 1,140.28 | 1,140.28 | - |
| Feb 14, 2024 | 1,121.10 | 1,132.79 | 1,121.10 | 1,132.42 | 1,132.42 | - |
| Feb 13, 2024 | 1,137.97 | 1,137.97 | 1,113.64 | 1,121.10 | 1,121.10 | - |
| Feb 12, 2024 | 1,137.89 | 1,143.71 | 1,136.88 | 1,137.97 | 1,137.97 | 3,388,350,400 |
| Feb 9, 2024 | 1,131.13 | 1,138.66 | 1,131.13 | 1,137.89 | 1,137.89 | - |
| Feb 8, 2024 | 1,129.62 | 1,131.66 | 1,128.19 | 1,131.13 | 1,131.13 | - |
| Feb 7, 2024 | 1,120.88 | 1,130.93 | 1,120.88 | 1,129.62 | 1,129.62 | - |
| Feb 6, 2024 | 1,118.05 | 1,121.56 | 1,116.69 | 1,120.88 | 1,120.88 | - |
| Feb 5, 2024 | 1,122.48 | 1,122.48 | 1,112.28 | 1,118.05 | 1,118.05 | - |
| Feb 2, 2024 | 1,111.71 | 1,126.19 | 1,111.29 | 1,122.48 | 1,122.48 | - |
| Feb 1, 2024 | 1,097.99 | 1,111.77 | 1,097.99 | 1,111.71 | 1,111.71 | - |
| Jan 31, 2024 | 1,116.39 | 1,116.39 | 1,097.88 | 1,097.99 | 1,097.99 | - |
| Jan 30, 2024 | 1,117.26 | 1,117.76 | 1,114.45 | 1,116.39 | 1,116.39 | - |
| Jan 29, 2024 | 1,108.68 | 1,117.48 | 1,107.89 | 1,117.26 | 1,117.26 | - |
| Jan 26, 2024 | 1,109.21 | 1,112.26 | 1,106.59 | 1,108.68 | 1,108.68 | - |
| Jan 25, 2024 | 1,103.32 | 1,110.29 | 1,103.32 | 1,109.21 | 1,109.21 | - |
| Jan 24, 2024 | 1,103.07 | 1,111.41 | 1,102.71 | 1,103.32 | 1,103.32 | - |
| Jan 23, 2024 | 1,100.51 | 1,103.54 | 1,098.61 | 1,103.07 | 1,103.07 | - |
| Jan 22, 2024 | 1,097.08 | 1,104.28 | 1,097.08 | 1,100.51 | 1,100.51 | - |
| Jan 19, 2024 | 1,083.91 | 1,097.37 | 1,083.91 | 1,097.08 | 1,097.08 | - |
| Jan 18, 2024 | 1,074.48 | 1,084.94 | 1,074.48 | 1,083.91 | 1,083.91 | - |
| Jan 17, 2024 | 1,080.74 | 1,080.74 | 1,068.96 | 1,074.48 | 1,074.48 | - |
| Jan 16, 2024 | 1,085.14 | 1,085.14 | 1,076.49 | 1,080.74 | 1,080.74 | - |
| Jan 12, 2024 | 1,084.50 | 1,090.03 | 1,081.86 | 1,085.14 | 1,085.14 | - |
| Jan 11, 2024 | 1,085.50 | 1,088.30 | 1,075.30 | 1,084.50 | 1,084.50 | - |
| Jan 10, 2024 | 1,079.64 | 1,087.11 | 1,079.14 | 1,085.50 | 1,085.50 | - |
| Jan 9, 2024 | 1,081.80 | 1,081.80 | 1,073.85 | 1,079.64 | 1,079.64 | - |
| Jan 8, 2024 | 1,066.76 | 1,082.00 | 1,066.76 | 1,081.80 | 1,081.80 | - |
| Jan 5, 2024 | 1,064.87 | 1,072.50 | 1,063.56 | 1,066.76 | 1,066.76 | - |
| Jan 4, 2024 | 1,068.36 | 1,073.34 | 1,064.61 | 1,064.87 | 1,064.87 | - |
| Jan 3, 2024 | 1,078.46 | 1,078.46 | 1,067.35 | 1,068.36 | 1,068.36 | - |
| Jan 2, 2024 | 1,084.46 | 1,084.46 | 1,073.91 | 1,078.46 | 1,078.46 | - |
| Dec 29, 2023 | 1,088.23 | 1,089.10 | 1,080.79 | 1,084.46 | 1,084.46 | - |
| Dec 28, 2023 | 1,087.99 | 1,090.40 | 1,087.69 | 1,088.23 | 1,088.23 | - |
| Dec 27, 2023 | 1,086.45 | 1,089.05 | 1,085.17 | 1,087.99 | 1,087.99 | - |
| Dec 26, 2023 | 1,081.46 | 1,088.78 | 1,081.46 | 1,086.45 | 1,086.45 | - |
| Dec 22, 2023 | 1,079.47 | 1,085.70 | 1,077.39 | 1,081.46 | 1,081.46 | - |
| Dec 21, 2023 | 1,068.09 | 1,079.87 | 1,068.09 | 1,079.47 | 1,079.47 | - |
| Dec 20, 2023 | 1,084.13 | 1,086.76 | 1,067.98 | 1,068.09 | 1,068.09 | - |
| Dec 19, 2023 | 1,077.01 | 1,084.20 | 1,077.01 | 1,084.13 | 1,084.13 | - |
| Dec 18, 2023 | 1,072.51 | 1,078.93 | 1,072.51 | 1,077.01 | 1,077.01 | - |
| Dec 15, 2023 | 1,073.40 | 1,074.56 | 1,069.22 | 1,072.51 | 1,072.51 | - |
| Dec 14, 2023 | 1,068.57 | 1,077.62 | 1,067.43 | 1,073.40 | 1,073.40 | - |
| Dec 13, 2023 | 1,052.99 | 1,069.11 | 1,052.50 | 1,068.57 | 1,068.57 | - |
| Dec 12, 2023 | 1,048.74 | 1,053.26 | 1,045.30 | 1,052.99 | 1,052.99 | - |
| Dec 11, 2023 | 1,044.52 | 1,048.99 | 1,042.17 | 1,048.74 | 1,048.74 | - |
| Dec 8, 2023 | 1,040.21 | 1,045.66 | 1,037.86 | 1,044.52 | 1,044.52 | - |
| Dec 7, 2023 | 1,032.03 | 1,041.25 | 1,032.03 | 1,040.21 | 1,040.21 | - |
| Dec 6, 2023 | 1,035.90 | 1,041.54 | 1,031.43 | 1,032.03 | 1,032.03 | - |
| Dec 5, 2023 | 1,037.64 | 1,038.65 | 1,033.07 | 1,035.90 | 1,035.90 | - |
| Dec 4, 2023 | 1,042.01 | 1,042.01 | 1,032.19 | 1,037.64 | 1,037.64 | - |
| Dec 1, 2023 | 1,034.30 | 1,042.88 | 1,031.37 | 1,042.01 | 1,042.01 | - |
| Nov 30, 2023 | 1,030.33 | 1,034.76 | 1,027.74 | 1,034.30 | 1,034.30 | - |
| Nov 29, 2023 | 1,030.92 | 1,038.93 | 1,029.52 | 1,030.33 | 1,030.33 | - |
| Nov 28, 2023 | 1,030.51 | 1,034.29 | 1,027.95 | 1,030.92 | 1,030.92 | - |
| Nov 27, 2023 | 1,032.53 | 1,032.62 | 1,029.34 | 1,030.51 | 1,030.51 | - |
| Nov 24, 2023 | 1,031.58 | 1,032.56 | 1,030.90 | 1,032.53 | 1,032.53 | - |
| Nov 22, 2023 | 1,027.28 | 1,034.15 | 1,027.28 | 1,031.58 | 1,031.58 | - |
| Nov 21, 2023 | 1,029.78 | 1,029.78 | 1,024.83 | 1,027.28 | 1,027.28 | - |
| Nov 20, 2023 | 1,022.50 | 1,031.93 | 1,021.68 | 1,029.78 | 1,029.78 | - |
| Nov 17, 2023 | 1,020.55 | 1,023.79 | 1,019.50 | 1,022.50 | 1,022.50 | - |
| Nov 16, 2023 | 1,020.42 | 1,021.83 | 1,016.19 | 1,020.55 | 1,020.55 | - |
| Nov 15, 2023 | 1,018.61 | 1,025.11 | 1,018.61 | 1,020.42 | 1,020.42 | - |
| Nov 14, 2023 | 997.67 | 1,021.32 | 997.67 | 1,018.61 | 1,018.61 | - |
| Nov 13, 2023 | 998.53 | 1,000.03 | 993.68 | 997.67 | 997.67 | - |
| Nov 10, 2023 | 983.46 | 999.11 | 983.46 | 998.53 | 998.53 | - |
| Nov 9, 2023 | 991.76 | 994.17 | 982.69 | 983.46 | 983.46 | - |
| Nov 8, 2023 | 991.32 | 994.25 | 986.90 | 991.76 | 991.76 | - |
| Nov 7, 2023 | 989.08 | 993.13 | 986.36 | 991.32 | 991.32 | - |
| Nov 6, 2023 | 988.26 | 991.11 | 984.98 | 989.08 | 989.08 | - |
| Nov 3, 2023 | 978.09 | 991.84 | 978.09 | 988.26 | 988.26 | - |
| Nov 2, 2023 | 959.71 | 978.49 | 959.71 | 978.09 | 978.09 | - |
| Nov 1, 2023 | 950.09 | 961.21 | 950.09 | 959.71 | 959.71 | - |
| Oct 31, 2023 | 943.81 | 950.54 | 941.02 | 950.09 | 950.09 | - |
| Oct 30, 2023 | 932.95 | 946.25 | 932.95 | 943.81 | 943.81 | - |
Related Tickers
^GSPC S&P 500
5,823.52
+0.27%
^DJI Dow Jones Industrial Average
42,387.57
+0.65%
^IXIC NASDAQ Composite
18,567.19
+0.26%
^NYA NYSE COMPOSITE (DJ)
19,549.67
+0.48%
^XAX NYSE AMEX COMPOSITE INDEX
5,289.67
-1.03%
^BUK100P Cboe UK 100
830.25
+0.51%
^RUT Russell 2000
2,244.07
+1.63%
^VIX CBOE Volatility Index
19.80
-2.61%
^FTSE FTSE 100
8,285.62
+0.45%
^GDAXI DAX PERFORMANCE-INDEX
19,531.62
+0.35%
^FCHI CAC 40
7,556.94
+0.79%
^STOXX50E ESTX 50 PR.EUR
4,969.83
+0.54%
^N100 Euronext 100 Index
1,482.23
+0.12%
^BFX BEL 20
4,301.50
+0.19%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
38,819.51
+0.55%
^HSI HANG SENG INDEX
20,710.96
+0.54%
000001.SS SSE Composite Index
3,310.69
-0.35%
399001.SZ Shenzhen Index
10,648.12
-0.35%
^STI STI Index
3,571.56
-0.35%
^AXJO S&P/ASX 200
8,271.60
+0.61%
^AORD ALL ORDINARIES
8,527.70
+0.58%
^BSESN S&P BSE SENSEX
80,005.04
+0.76%
^JKSE IDX COMPOSITE
7,654.63
+0.26%
^KLSE FTSE Bursa Malaysia KLCI
1,617.29
+0.42%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
12,754.34
-0.14%
^KS11 KOSPI Composite Index
2,604.95
-0.29%
^TWII TSEC weighted index
22,823.48
-1.61%
^GSPTSE S&P/TSX Composite index
24,565.66
+0.42%
^BVSP IBOVESPA
131,212.58
+1.02%
^MXX IPC MEXICO
51,816.30
+0.06%
^IPSA S&P IPSA
6,735.46
-0.28%
^MERV MERVAL
1,851,913.80
-1.11%
^TA125.TA TA-125
2,173.01
+0.03%
^CASE30 EGX 30 Price Return Index
30,773.50
-0.13%
^JN0U.JO Top 40 USD Net TRI Index
4,819.35
+0.16%