Unlock stock picks and a broker-level newsfeed that powers Wall Street.

SNP - Delayed Quote USD

S&P Composite 1500 (^SP1500)

1,257.86
+7.74
+(0.62%)
At close: May 1 at 4:42:59 PM EDT
Currency in USD
Date Open High Low Close Adj Close Volume
May 1, 20251,262.061,270.051,256.561,257.861,257.864,905,600
Apr 30, 20251,235.001,252.851,219.911,250.121,250.125,416,100
Apr 29, 20251,237.111,251.341,236.651,248.711,248.714,453,500
Apr 28, 20251,241.441,247.161,228.131,241.571,241.574,188,500
Apr 25, 20251,232.981,241.091,225.251,240.481,240.484,236,000
Apr 24, 20251,209.171,233.391,207.211,232.381,232.384,627,200
Apr 23, 20251,212.511,229.921,203.521,207.891,207.895,204,300
Apr 22, 20251,170.421,193.181,170.421,188.411,188.414,625,400
Apr 21, 20251,176.261,176.261,146.691,159.241,159.244,394,100
Apr 17, 20251,191.141,197.001,180.821,187.111,187.114,827,900
Apr 16, 20251,197.841,204.811,172.501,184.841,184.844,841,800
Apr 15, 20251,214.171,223.031,208.641,210.921,210.924,171,400
Apr 14, 20251,220.621,224.481,201.661,212.981,212.984,803,600
Apr 11, 20251,179.401,207.081,171.261,203.101,203.105,378,500
Apr 10, 20251,201.981,201.981,148.181,182.101,182.106,725,600
Apr 9, 20251,114.661,230.791,110.711,225.191,225.199,588,000
Apr 8, 20251,166.921,183.031,103.031,119.031,119.037,217,200
Apr 7, 20251,114.441,179.431,086.971,137.671,137.678,776,100
Apr 4, 20251,188.941,188.941,140.411,141.181,141.188,726,600
Apr 3, 20251,236.491,236.751,211.221,212.381,212.387,250,900
Apr 2, 20251,254.931,281.361,252.831,276.111,276.114,146,100
Apr 1, 20251,258.741,270.741,249.741,266.721,266.724,265,700
Mar 31, 20251,243.461,265.601,234.311,261.871,261.875,276,900
Mar 28, 20251,277.271,278.721,253.231,255.231,255.234,323,800
Mar 27, 20251,281.331,289.151,275.471,280.461,280.464,192,500
Mar 26, 20251,298.141,300.951,281.061,285.011,285.014,110,400
Mar 25, 20251,299.261,301.511,295.311,298.971,298.974,044,100
Mar 24, 20251,285.791,299.171,285.791,297.511,297.514,490,800
Mar 21, 20251,266.621,274.911,259.931,274.291,274.2910,096,900
Mar 20, 20251,270.621,284.731,267.491,273.851,273.854,146,800
Mar 19, 20251,266.981,285.931,264.871,277.081,277.084,433,400
Mar 18, 20251,271.941,271.941,259.411,263.251,263.254,159,900
Mar 17, 20251,266.941,282.781,266.021,276.561,276.564,378,000
Mar 14, 20251,250.601,269.061,250.601,267.731,267.734,452,100
Mar 13, 20251,257.751,258.351,237.111,241.051,241.054,796,000
Mar 12, 20251,265.121,268.951,247.361,258.791,258.795,101,500
Mar 11, 20251,260.421,267.721,243.671,253.371,253.375,942,900
Mar 10, 20251,283.061,283.061,251.411,262.621,262.626,223,800
Mar 7, 20251,287.311,300.011,273.511,297.181,297.185,660,800
Mar 6, 20251,300.481,306.481,284.001,289.991,289.994,881,600
Mar 5, 20251,299.211,316.911,290.741,313.051,313.054,956,800
Mar 4, 20251,306.371,318.151,287.981,298.541,298.546,069,100
Mar 3, 20251,342.171,346.101,306.451,314.951,314.955,316,900
Feb 28, 20251,317.741,339.931,313.401,339.071,339.076,154,500
Feb 27, 20251,345.131,347.471,318.311,318.801,318.804,911,600
Feb 26, 20251,342.991,351.891,334.671,339.731,339.734,427,200
Feb 25, 20251,345.221,347.621,329.201,339.511,339.515,118,000
Feb 24, 20251,354.781,358.391,343.831,345.311,345.314,783,600
Feb 21, 20251,375.581,375.651,350.521,351.741,351.745,046,300
Feb 20, 20251,380.441,380.441,368.991,376.061,376.064,290,200
Feb 19, 20251,377.221,383.611,375.751,382.641,382.644,454,700
Feb 18, 20251,377.741,380.161,373.391,380.151,380.154,656,300
Feb 14, 20251,376.801,379.481,374.731,376.241,376.244,002,600
Feb 13, 20251,364.311,376.841,362.341,376.441,376.444,315,800
Feb 12, 20251,356.471,364.811,351.541,362.191,362.194,174,600
Feb 11, 20251,362.571,368.161,361.471,366.571,366.573,979,100
Feb 10, 20251,362.541,368.191,361.941,366.501,366.504,070,600
Feb 7, 20251,371.341,374.811,356.711,358.061,358.064,344,500
Feb 6, 20251,369.621,371.451,363.091,371.421,371.424,401,300
Feb 5, 20251,357.841,367.131,354.721,366.981,366.984,372,400
Feb 4, 20251,351.921,362.081,350.541,361.121,361.124,240,000
Feb 3, 20251,346.381,357.431,335.421,351.281,351.284,666,100
Jan 31, 20251,374.881,380.081,360.211,362.231,362.234,902,900
Jan 30, 20251,364.751,373.281,360.351,369.551,369.554,282,700
Jan 29, 20251,366.001,367.481,355.781,361.711,361.714,003,800
Jan 28, 20251,359.491,369.721,352.651,368.041,368.044,567,500
Jan 27, 20251,347.981,357.811,346.631,356.431,356.435,376,900
Jan 24, 20251,380.101,381.441,373.051,375.841,375.843,658,200
Jan 23, 20251,370.461,379.601,370.081,379.591,379.593,726,200
Jan 22, 20251,372.371,376.031,371.121,372.761,372.764,028,500
Jan 21, 20251,357.111,366.081,356.191,365.661,365.664,294,000
Jan 17, 20251,352.631,356.921,349.471,352.991,352.994,173,700
Jan 16, 20251,345.041,345.741,338.491,340.201,340.203,611,600
Jan 15, 20251,332.811,344.651,332.811,342.161,342.163,906,500
Jan 14, 20251,321.051,324.211,309.681,318.471,318.473,598,100
Jan 13, 20251,303.221,316.261,301.341,315.781,315.784,059,100
Jan 10, 20251,327.371,327.371,308.711,313.151,313.154,415,600
Jan 8, 20251,331.711,335.651,323.941,333.771,333.773,767,800
Jan 7, 20251,350.131,351.891,327.361,331.721,331.723,883,400
Jan 6, 20251,348.011,356.691,342.851,346.151,346.154,035,600
Jan 3, 20251,327.571,340.691,327.021,339.271,339.273,221,500
Jan 2, 20251,330.531,337.741,314.241,322.651,322.653,177,600
Dec 31, 20241,333.671,336.321,322.771,325.591,325.592,724,400
Dec 30, 20241,333.611,338.141,321.941,330.721,330.722,861,900
Dec 27, 20241,352.661,352.661,336.191,344.721,344.722,617,100
Dec 26, 20241,356.231,362.071,352.531,359.701,359.702,246,000
Dec 24, 20241,347.521,359.811,346.851,359.801,359.801,565,600
Dec 23, 20241,337.851,346.111,329.561,345.261,345.263,311,600
Dec 20, 20241,316.691,347.691,314.501,336.091,336.099,853,500
Dec 19, 20241,332.711,338.271,322.091,322.231,322.234,605,000
Dec 18, 20241,364.511,369.221,322.671,323.571,323.574,751,300
Dec 17, 20241,366.081,366.631,361.451,364.861,364.864,251,700
Dec 16, 20241,368.831,373.651,368.101,371.091,371.094,307,200
Dec 13, 20241,370.331,372.421,362.661,366.241,366.243,451,500
Dec 12, 20241,372.291,373.261,366.891,366.891,366.893,418,500
Dec 11, 20241,369.321,376.501,369.321,374.451,374.454,092,200
Dec 10, 20241,368.821,370.271,362.511,363.531,363.533,937,500
Dec 9, 20241,374.961,376.151,367.091,367.891,367.894,148,200
Dec 6, 20241,374.741,378.401,373.711,376.131,376.133,603,900
Dec 5, 20241,376.921,377.531,372.501,372.891,372.893,897,400
Dec 4, 20241,372.651,377.101,370.881,376.421,376.423,807,700
Dec 3, 20241,367.591,369.041,364.851,368.471,368.473,781,400
Dec 2, 20241,367.071,369.951,365.491,368.401,368.404,003,800
Nov 29, 20241,359.861,368.191,359.861,365.431,365.432,127,900
Nov 27, 20241,362.191,363.991,355.511,358.331,358.333,118,900
Nov 26, 20241,359.331,364.211,356.821,363.361,363.363,773,600
Nov 25, 20241,356.841,363.841,352.061,356.911,356.915,733,600
Nov 22, 20241,344.651,352.171,344.651,351.411,351.413,951,700
Nov 21, 20241,342.131,348.461,331.541,345.281,345.284,145,000
Nov 20, 20241,335.911,337.531,324.251,336.921,336.923,768,800
Nov 19, 20241,325.771,337.841,322.481,336.471,336.473,844,200
Nov 18, 20241,327.331,334.941,325.641,331.461,331.464,019,000
Nov 15, 20241,336.461,337.001,322.661,326.561,326.564,547,200
Nov 14, 20241,353.751,354.861,342.441,344.001,344.003,894,900
Nov 13, 20241,353.731,358.451,349.451,352.681,352.683,925,600
Nov 12, 20241,358.131,359.681,347.871,353.091,353.093,918,300
Nov 11, 20241,358.941,361.331,354.851,358.021,358.024,103,400
Nov 8, 20241,351.201,359.271,351.201,355.621,355.624,243,700
Nov 7, 20241,345.311,353.001,345.311,350.401,350.404,625,100
Nov 6, 20241,325.231,343.161,325.231,341.641,341.646,359,900
Nov 5, 20241,291.831,306.381,291.831,306.231,306.233,573,300
Nov 4, 20241,292.131,296.521,286.641,290.001,290.003,574,900
Nov 1, 20241,292.011,302.981,291.951,292.991,292.993,931,800
Oct 31, 20241,303.761,303.761,287.851,287.891,287.894,610,600
Oct 30, 20241,315.641,320.281,311.471,311.811,311.814,022,300
Oct 29, 20241,312.751,318.811,308.661,315.891,315.893,739,200
Oct 28, 20241,315.281,318.031,313.921,314.001,314.003,275,500
Oct 25, 20241,314.391,321.941,307.731,309.591,309.593,374,900
Oct 24, 20241,312.241,312.241,304.931,310.581,310.583,379,900
Oct 23, 20241,315.781,315.881,299.791,307.771,307.773,407,600
Oct 22, 20241,316.091,322.131,313.651,320.461,320.461,792,100
Oct 21, 20241,323.001,324.301,314.681,320.781,320.783,166,000
Oct 18, 20241,323.571,326.211,320.641,324.451,324.453,178,200
Oct 17, 20241,326.961,327.251,319.441,319.741,319.743,436,600
Oct 16, 20241,313.861,320.901,312.521,319.901,319.903,416,100
Oct 15, 20241,323.861,324.371,311.151,313.121,313.124,043,200
Oct 14, 20241,315.611,324.841,315.551,322.531,322.532,959,100
Oct 11, 20241,302.721,313.981,302.721,312.581,312.583,123,600
Oct 10, 20241,303.261,306.651,300.011,303.601,303.603,189,400
Oct 9, 20241,297.701,307.591,296.181,306.621,306.623,538,500
Oct 8, 20241,290.941,298.981,289.611,297.541,297.543,213,400
Oct 7, 20241,295.341,295.341,283.791,286.081,286.083,402,100
Oct 4, 20241,295.251,298.721,287.691,298.381,298.383,209,200
Oct 3, 20241,286.271,290.701,281.661,286.581,286.583,128,700
Oct 2, 20241,286.541,291.361,281.281,289.021,289.023,135,900
Oct 1, 20241,299.981,299.981,282.721,288.941,288.943,719,100
Sep 30, 20241,293.331,301.801,288.051,301.181,301.183,729,100
Sep 27, 20241,299.731,301.891,293.481,295.981,295.983,395,500
Sep 26, 20241,300.461,301.381,292.011,297.141,297.143,972,100
Sep 25, 20241,295.041,296.281,289.391,291.501,291.503,524,600
Sep 24, 20241,294.011,295.181,287.631,294.831,294.833,638,500
Sep 23, 20241,290.391,293.451,288.721,291.861,291.863,513,000
Sep 20, 20241,290.311,290.891,282.191,288.151,288.158,833,900
Sep 19, 20241,288.701,295.511,284.771,291.281,291.284,003,300
Sep 18, 20241,274.551,285.761,268.951,269.601,269.603,604,200
Sep 17, 20241,277.151,281.041,268.501,272.931,272.933,375,500
Sep 16, 20241,267.901,272.631,265.571,272.001,272.003,320,300
Sep 13, 20241,263.981,272.151,263.841,269.971,269.973,288,000
Sep 12, 20241,253.131,263.051,248.111,261.751,261.753,603,900
Sep 11, 20241,239.531,253.511,219.501,252.191,252.193,888,000
Sep 10, 20241,238.951,240.171,227.771,239.671,239.673,637,600
Sep 9, 20241,228.711,238.161,227.131,234.791,234.793,712,500
Sep 6, 20241,243.641,247.171,220.351,221.531,221.533,888,000
Sep 5, 20241,247.001,252.341,237.821,242.751,242.753,500,600
Sep 4, 20241,244.071,254.361,243.191,246.871,246.873,564,400
Sep 3, 20241,270.921,270.921,243.721,248.991,248.993,969,800
Aug 30, 20241,268.791,277.061,261.541,276.561,276.563,817,700
Aug 29, 20241,267.381,276.231,262.551,264.161,264.163,215,400
Aug 28, 20241,270.701,271.131,257.061,263.841,263.843,044,600
Aug 27, 20241,266.451,272.511,264.251,271.261,271.262,810,400
Aug 26, 20241,275.321,277.771,267.021,269.811,269.812,855,700
Aug 23, 20241,265.261,274.831,263.091,273.791,273.793,154,500
Aug 22, 20241,272.721,273.801,256.011,258.061,258.063,028,000
Aug 21, 20241,264.801,271.321,262.431,269.221,269.222,940,500
Aug 20, 20241,265.081,268.641,260.521,263.031,263.032,943,600
Aug 19, 20241,254.931,266.341,253.701,266.331,266.332,982,800
Aug 16, 20241,248.981,255.991,247.841,254.211,254.213,201,400
Aug 15, 20241,242.291,252.641,242.291,251.791,251.793,697,600
Aug 14, 20241,229.281,233.461,223.161,231.541,231.543,281,200
Aug 13, 20241,214.501,227.851,214.501,227.371,227.373,653,100
Aug 12, 20241,209.751,213.361,203.351,207.271,207.273,389,800
Aug 9, 20241,202.941,211.281,198.521,208.041,208.04-
Aug 8, 20241,175.921,204.751,175.921,202.941,202.94-
Aug 7, 20241,185.211,205.621,175.091,175.921,175.92-
Aug 6, 20241,173.021,201.331,173.021,185.211,185.21-
Aug 5, 20241,209.141,209.141,158.241,173.021,173.02-
Aug 2, 20241,232.951,232.951,198.891,209.141,209.14-
Aug 1, 20241,251.021,260.701,224.701,232.951,232.95-
Jul 31, 20241,232.581,258.631,232.581,251.021,251.02-
Jul 30, 20241,237.791,243.821,224.871,232.581,232.58-
Jul 29, 20241,237.201,243.651,233.651,237.791,237.79-
Jul 26, 20241,223.061,243.341,223.061,237.201,237.20-
Jul 25, 20241,227.821,243.671,220.871,223.061,223.06-
Jul 24, 20241,256.531,256.531,226.311,227.821,227.82-
Jul 23, 20241,257.961,262.701,255.501,256.531,256.53-
Jul 22, 20241,244.301,258.961,244.301,257.961,257.96-
Jul 19, 20241,253.241,255.751,242.541,244.301,244.30-
Jul 18, 20241,263.551,269.871,248.431,253.241,253.24-
Jul 17, 20241,281.141,281.141,263.101,263.551,263.55-
Jul 16, 20241,270.841,281.701,270.841,281.141,281.14-
Jul 15, 20241,266.691,278.781,266.691,270.841,270.84-
Jul 12, 20241,259.411,275.471,259.411,266.691,266.69-
Jul 11, 20241,267.091,270.841,257.631,259.411,259.41-
Jul 10, 20241,254.141,267.411,254.141,267.091,267.09-
Jul 9, 20241,253.881,257.581,253.721,254.141,254.14-
Jul 8, 20241,252.321,256.341,251.631,253.881,253.88-
Jul 5, 20241,246.761,253.081,244.871,252.321,252.32-
Jul 3, 20241,240.741,247.281,240.561,246.761,246.76-
Jul 2, 20241,233.341,240.861,229.871,240.741,240.74-
Jul 1, 20241,231.221,235.281,227.501,233.341,233.34-
Jun 28, 20241,235.451,244.581,228.861,231.221,231.22-
Jun 27, 20241,234.061,236.871,231.841,235.451,235.45-
Jun 26, 20241,232.471,235.161,228.381,234.061,234.06-
Jun 25, 20241,228.921,233.281,227.541,232.471,232.47-
Jun 24, 20241,231.791,238.041,228.911,228.921,228.92-
Jun 21, 20241,233.301,234.381,228.601,231.791,231.79-
Jun 20, 20241,236.471,240.471,229.481,233.301,233.30-
Jun 18, 20241,233.391,237.311,233.121,236.471,236.47-
Jun 17, 20241,223.881,236.581,221.471,233.391,233.39-
Jun 14, 20241,225.661,225.661,217.651,223.881,223.88-
Jun 13, 20241,223.681,227.891,218.621,225.661,225.66-
Jun 12, 20241,212.841,230.051,212.841,223.681,223.68-
Jun 11, 20241,210.211,212.931,202.151,212.841,212.84-
Jun 10, 20241,207.351,211.341,203.381,210.211,210.21-
Jun 7, 20241,209.411,213.411,204.041,207.351,207.35-
Jun 6, 20241,210.001,211.531,205.441,209.411,209.41-
Jun 5, 20241,195.961,210.041,195.961,210.001,210.00-
Jun 4, 20241,195.581,197.851,188.991,195.961,195.96-
Jun 3, 20241,194.981,200.301,184.841,195.581,195.58-
May 31, 20241,185.181,195.461,175.911,194.981,194.98-
May 30, 20241,190.721,190.721,182.141,185.181,185.18-
May 29, 20241,200.061,200.061,189.911,190.721,190.72-
May 28, 20241,200.311,202.951,194.561,200.061,200.06-
May 24, 20241,191.821,201.731,191.821,200.311,200.31-
May 23, 20241,201.241,208.411,189.421,191.821,191.82-
May 22, 20241,204.981,205.161,196.591,201.241,201.24-
May 21, 20241,202.351,205.541,199.921,204.981,204.98-
May 20, 20241,201.291,206.301,201.121,202.351,202.35-
May 17, 20241,200.011,201.811,197.011,201.291,201.29-
May 16, 20241,202.991,206.321,199.851,200.011,200.01-
May 15, 20241,189.631,203.741,189.631,202.991,202.99-
May 14, 20241,183.401,190.431,183.181,189.631,189.63-
May 13, 20241,183.691,187.291,181.351,183.401,183.40-
May 10, 20241,182.071,187.561,180.791,183.691,183.69-
May 9, 20241,175.601,182.311,174.021,182.071,182.07-
May 8, 20241,175.851,176.431,170.691,175.601,175.60-
May 7, 20241,174.221,178.971,174.221,175.851,175.85-
May 6, 20241,161.971,174.241,161.971,174.221,174.22-
May 3, 20241,147.871,165.121,147.871,161.971,161.97-
May 2, 20241,137.101,149.841,135.661,147.871,147.87-

Related Tickers

^GSPC S&P 500
5,604.14
+0.63%
 
^DJI Dow Jones Industrial Average
40,752.96
+0.21%
 
^IXIC NASDAQ Composite
17,710.74
+1.52%
 
^NYA NYSE COMPOSITE (DJ)
19,049.84
-0.34%
 
^XAX NYSE AMEX COMPOSITE INDEX
4,953.81
+0.63%
 
^BUK100P Cboe UK 100
853.30
+0.64%
 
^RUT Russell 2000
1,975.86
+0.60%
 
^VIX CBOE Volatility Index
23.98
-2.52%
 
^FTSE FTSE 100
8,555.07
+0.69%
 
^GDAXI DAX P
22,843.77
+1.54%
 
^FCHI CAC 40
7,701.90
+1.42%
 
^STOXX50E EURO STOXX 50 I
5,225.92
+1.27%
 
^N100 Euronext 100 Index
1,535.15
+1.38%
 
^BFX BEL 20
4,464.31
+0.79%
 
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
 
^N225 Nikkei 225
36,830.69
+1.04%
 
^HSI HANG SENG INDEX
22,504.68
+1.74%
 
000001.SS SSE Composite Index
3,279.03
-0.23%
 
399001.SZ Shenzhen Index
9,899.82
+0.51%
 
^STI STI Index
3,845.14
+0.33%
 
^AXJO S&P/ASX 200
8,238.00
+1.13%
 
^AORD ALL ORDINARIES
8,456.20
+1.08%
 
^BSESN S&P BSE SENSEX
80,548.96
+0.38%
 
^JKSE IDX COMPOSITE
6,815.73
+0.72%
 
^KLSE FTSE Bursa Malaysia KLCI
1,542.49
+0.15%
 
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
12,327.89
+1.48%
 
^KS11 KOSPI Composite Index
2,559.79
+0.12%
 
^TWII TWSE Capitalization Weighted Stock Index
20,787.64
+2.73%
 
^GSPTSE S&P/TSX Composite index
24,795.55
-0.19%
 
^BVSP IBOVESPA
135,066.97
-0.02%
 
^MXX IPC MEXICO
56,259.28
+1.16%
 
^IPSA S&P IPSA
8,041.14
-0.23%
 
^MERV MERVAL
2,100,843.80
-2.69%
 
^TA125.TA TA-125
2,557.21
0.00%
 
^CASE30 EGX 30 Price Return Index
32,126.20
+0.26%
 
^JN0U.JO Top 40 USD Net TRI Index
4,950.81
+1.74%