SNP - Delayed Quote USD

S&P 500 Transportation (Industr (^SP500-2030)

973.33
-2.37
(-0.24%)
At close: May 30 at 4:58:37 PM EDT
Currency in USD
Date Open High Low Close Adj Close Volume
May 30, 2025972.84975.88964.48973.33973.33113,431,600
May 29, 2025983.97983.97968.64975.70975.70101,693,800
May 28, 2025992.59994.32981.10981.84981.8463,479,500
May 27, 2025981.57993.08978.65990.65990.6584,933,300
May 23, 2025962.32977.06962.32972.66972.6669,628,400
May 22, 2025975.91983.57971.90978.22978.2283,108,600
May 21, 2025994.44995.39975.45977.85977.8581,541,400
May 20, 20251,012.931,016.651,000.331,004.541,004.5474,377,300
May 19, 20251,008.461,013.881,003.891,013.511,013.5170,393,900
May 16, 20251,010.291,019.531,005.611,017.241,017.2476,072,600
May 15, 20251,003.341,008.56998.951,007.511,007.5176,881,800
May 14, 20251,007.831,009.741,001.211,005.211,005.21107,716,200
May 13, 20251,000.951,015.02998.991,010.861,010.86108,750,400
May 12, 2025986.481,001.97980.551,001.441,001.44126,790,400
May 9, 2025948.77952.99938.32942.13942.1370,171,000
May 8, 2025937.01954.63931.43945.48945.4891,036,400
May 7, 2025929.43936.97919.28931.84931.84102,224,100
May 6, 2025931.90940.93930.67932.97932.9775,829,800
May 5, 2025935.80952.36935.80943.63943.6389,145,300
May 2, 2025928.93950.37928.93943.79943.7988,425,200
May 1, 2025917.04921.69911.08914.10914.1082,299,100
Apr 30, 2025899.78919.48890.90917.36917.3686,358,800
Apr 29, 2025903.31912.90901.06911.22911.2266,508,700
Apr 28, 2025906.80912.75897.65905.67905.6773,572,800
Apr 25, 2025910.74913.97898.36903.90903.9075,984,000
Apr 24, 2025883.77917.85883.20916.69916.6994,146,100
Apr 23, 2025919.02926.32893.81896.82896.8295,340,400
Apr 22, 2025889.90899.03882.79891.80891.8071,805,400
Apr 21, 2025888.70890.34869.26880.83880.8387,548,500
Apr 17, 2025885.37904.17885.37897.30897.3091,143,500
Apr 16, 2025892.83896.56871.49879.16879.16110,170,400
Apr 15, 2025901.40909.42892.66895.84895.8473,550,800
Apr 14, 2025902.41904.72891.05900.51900.5177,580,200
Apr 11, 2025879.09892.21863.10889.94889.9486,777,800
Apr 10, 2025900.70901.17858.81882.03882.03108,436,200
Apr 9, 2025825.90921.37825.90916.10916.10191,731,300
Apr 8, 2025874.29877.93817.38830.58830.58125,622,800
Apr 7, 2025831.83878.35812.48846.83846.83144,907,000
Apr 4, 2025871.18873.93839.88852.40852.40155,234,000
Apr 3, 2025934.83938.63892.04893.52893.52130,999,400
Apr 2, 2025950.13972.78950.13970.54970.5464,495,900
Apr 1, 2025953.39959.04941.59958.24958.2483,025,000
Mar 31, 2025942.72967.00938.54960.19960.1995,942,900
Mar 28, 2025971.67973.43951.98952.62952.6267,923,000
Mar 27, 2025975.57980.27969.76973.88973.8861,465,300
Mar 26, 2025977.22981.22971.90977.27977.2765,262,000
Mar 25, 2025987.91991.16974.14976.43976.4373,615,600
Mar 24, 2025982.17990.27982.17988.16988.1686,419,300
Mar 21, 2025954.74972.89949.77972.19972.19153,658,300
Mar 20, 2025967.97982.71967.62974.95974.9575,931,700
Mar 19, 2025969.46980.96965.26974.65974.6573,751,500
Mar 18, 2025973.56974.93961.50968.50968.5071,991,000
Mar 17, 2025965.46980.94965.07975.06975.0677,799,200
Mar 14, 2025953.98965.97951.25965.10965.1085,024,100
Mar 13, 2025959.91964.55942.82945.73945.7393,761,300
Mar 12, 2025963.44966.90947.18959.17959.1798,939,800
Mar 11, 2025995.88996.36960.94963.57963.57151,594,900
Mar 10, 20251,009.891,014.27987.70997.19997.19111,366,500
Mar 7, 20251,004.261,023.311,003.421,021.251,021.25114,919,100
Mar 6, 20251,007.901,019.501,003.171,010.181,010.1883,440,900
Mar 5, 20251,006.511,018.921,000.441,015.251,015.2580,335,300
Mar 4, 20251,005.751,015.62993.581,002.251,002.25104,738,400
Mar 3, 20251,038.071,043.211,013.131,020.161,020.1666,966,900
Feb 28, 20251,020.781,031.731,016.351,031.341,031.3484,244,500
Feb 27, 20251,026.341,034.931,014.931,018.101,018.1068,657,900
Feb 26, 20251,031.031,037.221,023.791,026.211,026.2151,214,400
Feb 25, 20251,026.541,029.991,015.971,027.261,027.2676,299,700
Feb 24, 20251,038.841,039.401,024.441,025.581,025.5890,066,400
Feb 21, 20251,061.221,063.231,033.371,036.031,036.03103,661,400
Feb 20, 20251,062.321,064.421,052.851,062.251,062.2561,965,700
Feb 19, 20251,068.571,069.821,059.711,063.461,063.4665,844,800
Feb 18, 20251,069.561,075.111,065.301,074.691,074.6970,294,200
Feb 14, 20251,067.451,069.301,063.991,065.801,065.8057,807,100
Feb 13, 20251,058.361,064.741,050.131,063.601,063.6080,494,800
Feb 12, 20251,038.781,060.471,034.741,057.661,057.6676,608,500
Feb 11, 20251,051.241,053.931,044.971,050.831,050.8372,543,400
Feb 10, 20251,046.481,055.011,042.621,052.261,052.2686,211,900
Feb 7, 20251,027.541,043.831,026.361,035.641,035.64126,525,800
Feb 6, 20251,014.351,025.831,014.351,025.621,025.6284,746,900
Feb 5, 20251,013.491,013.491,003.661,007.401,007.40119,940,900
Feb 4, 20251,006.801,021.221,006.801,019.531,019.5388,535,800
Feb 3, 20251,006.441,017.75992.281,003.021,003.0288,224,800
Jan 31, 20251,031.901,034.811,018.591,020.391,020.3992,242,500
Jan 30, 20251,018.891,031.211,018.671,028.081,028.08127,116,000
Jan 29, 20251,061.441,064.591,049.061,050.241,050.2478,573,700
Jan 28, 20251,063.761,067.781,054.261,054.451,054.4570,058,600
Jan 27, 20251,050.161,073.781,050.161,070.121,070.1274,221,900
Jan 24, 20251,048.101,055.961,044.631,050.841,050.8473,623,200
Jan 23, 20251,050.091,052.911,045.481,051.551,051.5580,366,300
Jan 22, 20251,046.961,046.961,037.271,037.871,037.8785,804,400
Jan 21, 20251,035.431,044.291,033.481,043.811,043.8178,452,000
Jan 17, 20251,036.941,036.941,027.001,027.711,027.7187,169,700
Jan 16, 20251,024.471,037.561,019.621,035.491,035.4985,484,700
Jan 15, 20251,027.391,027.391,018.731,019.901,019.9069,267,300
Jan 14, 20251,011.021,012.641,004.081,010.401,010.4070,120,500
Jan 13, 2025991.821,005.00991.161,003.751,003.7581,784,100
Jan 10, 20251,003.311,011.29998.36999.74999.74109,267,000
Jan 8, 20251,004.241,005.44996.001,004.741,004.7467,024,900
Jan 7, 20251,008.541,013.481,000.751,004.301,004.3082,923,700
Jan 6, 20251,004.611,010.71999.191,001.381,001.3882,305,400
Jan 3, 2025989.51997.83980.91995.05995.0575,616,200
Jan 2, 2025993.03994.51980.32985.33985.3366,422,200
Dec 31, 2024985.39988.98980.26983.45983.4543,064,000
Dec 30, 2024982.39988.27975.21983.70983.7048,433,300
Dec 27, 2024988.48996.70986.31991.44991.4445,921,600
Dec 26, 2024989.12998.19988.14995.53995.5337,627,500
Dec 24, 2024984.69994.65983.08994.06994.0625,150,500
Dec 23, 2024979.81987.77976.89986.47986.4758,311,500
Dec 20, 2024977.66990.45964.27981.50981.50127,954,200
Dec 19, 2024984.17989.06971.36972.40972.4081,178,900
Dec 18, 2024999.251,009.34978.69978.93978.9399,280,000
Dec 17, 2024997.741,001.33994.58998.66998.6676,656,500
Dec 16, 20241,008.431,012.031,001.481,003.201,003.2080,093,400
Dec 13, 20241,016.701,017.941,007.371,007.691,007.6985,162,600
Dec 12, 20241,023.321,023.321,012.671,015.251,015.2586,689,100
Dec 11, 20241,032.851,033.821,015.851,016.671,016.67120,783,500
Dec 10, 20241,032.661,037.811,023.691,033.851,033.8567,721,900
Dec 9, 20241,031.021,036.361,030.281,030.281,030.2873,006,900
Dec 6, 20241,047.321,048.751,033.551,034.371,034.3781,506,100
Dec 5, 20241,067.931,069.471,038.531,038.961,038.96133,840,500
Dec 4, 20241,062.741,066.151,057.261,064.611,064.6166,967,700
Dec 3, 20241,087.391,087.391,064.811,065.021,065.0256,376,500
Dec 2, 20241,091.151,091.151,081.231,087.581,087.5855,825,100
Nov 29, 20241,089.721,096.831,089.311,092.351,092.3525,308,200
Nov 27, 20241,094.951,099.631,089.871,091.291,091.2941,409,700
Nov 26, 20241,100.081,100.781,089.431,092.131,092.1356,512,600
Nov 25, 20241,090.231,107.081,090.231,104.521,104.5271,499,600
Nov 22, 20241,069.271,080.801,065.371,079.781,079.7856,154,100
Nov 21, 20241,056.671,063.891,054.321,062.581,062.5870,519,600
Nov 20, 20241,054.131,056.741,044.951,051.541,051.5457,229,400
Nov 19, 20241,046.801,056.351,045.621,053.311,053.3164,705,000
Nov 18, 20241,062.411,062.731,052.991,057.751,057.7581,276,700
Nov 15, 20241,068.961,078.411,066.311,070.641,070.6467,477,100
Nov 14, 20241,078.661,081.111,068.671,068.871,068.8764,108,400
Nov 13, 20241,070.701,078.921,066.641,076.671,076.6763,180,900
Nov 12, 20241,077.781,081.541,065.761,068.431,068.4362,326,000
Nov 11, 20241,079.851,088.191,076.981,078.711,078.7167,878,000
Nov 8, 20241,073.351,078.781,069.851,072.051,072.0558,861,600
Nov 7, 20241,096.351,096.351,071.681,072.131,072.1378,144,100
Nov 6, 20241,072.391,092.091,062.111,089.991,089.99115,047,300
Nov 5, 20241,032.341,045.681,030.311,045.331,045.3345,221,000
Nov 4, 20241,033.771,039.061,027.601,028.851,028.8558,423,500
Nov 1, 20241,038.971,045.031,034.761,036.271,036.2777,931,200
Oct 31, 20241,038.701,041.151,027.871,031.011,031.01113,844,700
Oct 30, 20241,052.031,065.471,051.711,057.901,057.9068,314,000
Oct 29, 20241,046.431,060.411,043.831,052.861,052.8661,846,900
Oct 28, 20241,047.441,051.371,046.961,047.281,047.2860,717,000
Oct 25, 20241,047.291,050.451,039.061,041.991,041.9962,736,300
Oct 24, 20241,055.301,056.871,036.551,044.501,044.5082,452,500
Oct 23, 20241,054.691,057.201,046.651,051.761,051.7653,435,800
Oct 22, 20241,053.641,062.501,050.081,059.291,059.2955,695,900
Oct 21, 20241,059.281,060.071,050.651,053.761,053.7656,420,400
Oct 18, 20241,062.621,065.431,055.441,063.911,063.9172,973,900
Oct 17, 20241,066.341,068.021,057.461,058.171,058.17100,036,300
Oct 16, 20241,075.911,086.531,075.911,080.331,080.33106,027,300
Oct 15, 20241,078.281,080.301,068.331,069.181,069.1866,199,300
Oct 14, 20241,069.161,076.231,061.721,075.141,075.1459,133,300
Oct 11, 20241,048.991,071.701,048.991,070.381,070.3891,021,500
Oct 10, 20241,029.601,035.251,025.411,033.901,033.9059,353,000
Oct 9, 20241,024.341,034.181,023.361,032.561,032.5658,951,000
Oct 8, 20241,019.911,026.031,018.441,021.921,021.9260,019,700
Oct 7, 20241,015.251,020.191,006.491,013.551,013.5554,654,900
Oct 4, 20241,026.091,026.851,010.251,019.131,019.1361,835,800
Oct 3, 20241,016.271,017.701,006.941,010.891,010.8963,837,400
Oct 2, 20241,029.141,030.461,018.301,019.741,019.7448,553,400
Oct 1, 20241,041.641,041.641,024.231,031.111,031.1162,802,100
Sep 30, 20241,038.901,045.221,034.811,042.211,042.2159,109,900
Sep 27, 20241,041.371,049.291,036.661,037.001,037.0062,851,000
Sep 26, 20241,040.471,045.051,030.801,035.341,035.3498,636,900
Sep 25, 20241,035.531,039.411,028.361,029.411,029.4162,362,100
Sep 24, 20241,022.141,035.591,019.671,035.541,035.5460,749,900
Sep 23, 20241,019.471,019.471,010.101,015.991,015.9952,239,800
Sep 20, 20241,020.871,020.871,008.811,014.191,014.19290,497,300
Sep 19, 20241,044.071,051.441,041.481,043.571,043.57100,685,600
Sep 18, 20241,032.571,043.801,027.891,032.331,032.3392,474,700
Sep 17, 20241,023.091,037.721,023.051,029.551,029.5595,707,700
Sep 16, 20241,016.391,023.381,013.621,017.941,017.9479,613,900
Sep 13, 20241,018.101,021.611,007.451,012.671,012.67114,577,400
Sep 12, 20241,007.201,011.71995.281,002.271,002.27111,288,000
Sep 11, 20241,005.841,006.20983.551,005.241,005.2497,228,700
Sep 10, 20241,012.931,012.93998.491,009.441,009.4491,874,700
Sep 9, 20241,006.971,015.791,006.291,010.871,010.87107,862,800
Sep 6, 20241,009.951,016.94994.65999.18999.1885,702,400
Sep 5, 20241,023.631,025.471,006.181,009.661,009.66107,367,300
Sep 4, 20241,023.021,031.191,019.701,025.411,025.4169,696,000
Sep 3, 20241,022.161,027.971,016.531,021.611,021.6185,686,400
Aug 30, 20241,019.561,027.661,014.411,027.511,027.5183,753,200
Aug 29, 20241,018.261,024.391,014.211,015.471,015.4768,789,900
Aug 28, 20241,011.751,014.731,004.931,012.011,012.0169,868,600
Aug 27, 20241,011.901,013.851,004.711,012.021,012.0268,729,300
Aug 26, 20241,019.351,019.421,009.571,011.941,011.9466,189,000
Aug 23, 20241,005.401,017.391,003.621,016.191,016.1987,932,900
Aug 22, 20241,009.121,012.73998.681,002.311,002.3178,695,900
Aug 21, 20241,010.001,011.531,005.201,007.831,007.8370,099,800
Aug 20, 20241,008.861,010.381,003.701,004.801,004.8070,244,700
Aug 19, 20241,000.111,009.48997.201,009.361,009.3680,146,900
Aug 16, 2024997.561,000.16992.68998.69998.6986,346,000
Aug 15, 2024998.151,006.14996.62998.35998.3599,876,900
Aug 14, 2024981.89987.35979.12985.83985.8382,925,700
Aug 13, 2024972.49980.66968.65980.50980.5092,216,100
Aug 12, 2024973.97974.46965.71969.98969.9894,805,500
Aug 9, 2024978.31978.68965.82972.61972.6186,727,500
Aug 8, 2024960.07980.38960.07979.63979.63103,174,800
Aug 7, 2024972.08981.95954.63955.12955.12110,273,600
Aug 6, 2024946.99973.34944.65962.32962.32142,023,000
Aug 5, 2024933.64946.06922.28936.19936.19157,878,500
Aug 2, 2024964.46964.46945.68956.12956.12143,218,000
Aug 1, 20241,003.381,009.92977.39980.83980.83127,661,900
Jul 31, 2024993.681,009.55991.70999.26999.26111,470,000
Jul 30, 2024988.141,000.34988.14991.80991.80122,375,900
Jul 29, 2024991.22995.73985.22985.63985.63100,509,300
Jul 26, 2024980.05997.17980.05988.65988.65120,303,600
Jul 25, 2024973.56998.70967.61976.96976.96194,493,500
Jul 24, 2024980.16981.76969.51973.67973.67126,549,500
Jul 23, 2024991.56995.09982.19983.88983.88114,253,200
Jul 22, 20241,011.301,015.761,000.801,011.891,011.89106,049,100
Jul 19, 20241,011.991,012.601,002.041,010.021,010.0286,618,300
Jul 18, 20241,023.791,026.731,005.401,007.341,007.34131,139,500
Jul 17, 20241,036.621,038.871,024.641,024.861,024.86117,007,200
Jul 16, 20241,018.671,047.681,018.671,044.731,044.73132,108,800
Jul 15, 20241,003.561,017.27999.241,014.041,014.0498,600,600
Jul 12, 2024997.431,007.68997.211,000.751,000.75111,703,700
Jul 11, 2024972.15999.57970.15998.96998.96195,733,900
Jul 10, 2024975.67977.46967.58975.36975.3693,952,300
Jul 9, 2024980.71980.74972.98974.16974.1683,224,500
Jul 8, 2024982.06986.11977.29980.49980.4979,173,600
Jul 5, 2024984.40985.88976.77982.73982.7385,411,700
Jul 3, 2024985.66995.30985.66987.11987.1150,473,000
Jul 2, 2024984.41986.01977.12984.69984.6979,903,700
Jul 1, 2024992.16993.36979.09984.85984.8586,564,300
Jun 28, 2024982.21996.25982.21993.62993.62119,283,100
Jun 27, 2024983.90984.14976.67979.37979.3787,631,900
Jun 26, 2024979.82988.46974.79984.62984.62119,250,000
Jun 25, 2024977.82978.95960.25969.99969.99101,039,700
Jun 24, 2024977.18988.01975.45978.11978.1183,584,300
Jun 21, 2024975.67976.95967.45975.07975.07128,144,600
Jun 20, 2024965.86975.96965.15974.30974.3073,631,200
Jun 18, 2024968.93974.36965.59966.18966.1870,744,200
Jun 17, 2024957.31968.34957.31967.61967.6188,867,500
Jun 14, 2024962.72962.83946.03961.67961.67113,089,500
Jun 13, 2024981.08981.08961.43968.59968.5989,605,300
Jun 12, 2024983.15992.68978.77983.57983.57108,656,500
Jun 11, 2024972.66973.72966.75973.72973.7280,010,600
Jun 10, 2024971.76978.28969.38976.93976.93105,994,100
Jun 7, 2024970.97979.27966.29972.75972.7580,052,400
Jun 6, 2024969.11974.91967.83973.97973.97105,119,400
Jun 5, 2024959.94966.35953.19965.86965.8699,905,900
Jun 4, 2024960.89967.99952.49954.70954.7097,511,400
Jun 3, 2024972.97974.08951.79959.00959.00115,246,400
May 31, 2024957.75970.62953.24970.03970.03163,637,400

Related Tickers

^GSPC S&P 500
5,911.69
-0.01%
 
^DJI Dow Jones Industrial Average
42,270.07
+0.13%
 
^IXIC NASDAQ Composite
19,113.77
-0.32%
 
^NYA NYSE Composite Index
19,783.81
+0.20%
 
^XAX NYSE American Composite Index
5,194.38
-0.34%
 
^BUK100P Cboe UK 100
873.32
+0.47%
 
^RUT Russell 2000
2,066.29
-0.41%
 
^VIX CBOE Volatility Index
18.57
-3.18%
 
^FTSE FTSE 100
8,772.38
+0.64%
 
^GDAXI DAX P
23,997.48
+0.27%
 
^FCHI CAC 40
7,751.89
-0.36%
 
^STOXX50E EURO STOXX 50 I
5,366.59
-0.08%
 
^N100 Euronext 100 Index
1,579.22
-0.38%
 
^BFX BEL 20
4,502.08
+0.10%
 
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
 
^N225 Nikkei 225
37,965.10
-1.22%
 
^HSI HANG SENG INDEX
23,289.77
-1.20%
 
000001.SS SSE Composite Index
3,347.49
-0.47%
 
399001.SZ Shenzhen Index
10,040.63
-0.85%
 
^STI STI Index
3,894.61
-0.57%
 
^AXJO S&P/ASX 200
8,434.70
+0.30%
 
^AORD ALL ORDINARIES
8,660.30
+0.26%
 
^BSESN S&P BSE SENSEX
81,451.01
-0.22%
 
^JKSE IDX COMPOSITE
7,175.82
-0.32%
 
^KLSE FTSE Bursa Malaysia KLCI
1,508.35
-0.70%
 
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
12,418.89
+1.12%
 
^KS11 KOSPI Composite Index
2,697.67
-0.84%
 
^TWII TWSE Capitalization Weighted Stock Index
21,347.30
-0.05%
 
^GSPTSE S&P/TSX Composite index
26,175.05
-0.14%
 
^BVSP IBOVESPA
137,026.62
-1.09%
 
^MXX IPC MEXICO
57,841.69
-1.32%
 
^IPSA S&P IPSA
8,047.51
-1.77%
 
^MERV MERVAL
2,278,991.50
-1.26%
 
^TA125.TA TA-125
2,724.72
+0.53%
 
^CASE30 EGX 30 Price Return Index
32,500.00
+0.02%
 
^JN0U.JO Top 40 USD Net TRI Index
5,152.40
-1.98%