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

SNP - Delayed Quote USD

S&P 500 Financials (Sector) (^SP500-40)

799.16
-3.33
(-0.41%)
At close: April 25 at 4:52:33 PM EDT
Currency in USD
Date Open High Low Close Adj Close Volume
Apr 25, 2025800.79802.10793.65799.16799.16264,599,300
Apr 24, 2025790.56803.94787.90802.49802.49313,294,400
Apr 23, 2025794.90810.11791.12793.61793.61362,438,300
Apr 22, 2025767.08786.12767.08784.32784.32330,747,100
Apr 21, 2025771.91773.40750.74759.39759.39341,623,100
Apr 17, 2025775.04785.03772.11776.06776.06387,103,200
Apr 16, 2025784.19787.21768.22773.91773.91354,178,000
Apr 15, 2025788.82796.48785.76786.24786.24348,276,800
Apr 14, 2025785.54791.71779.81784.45784.45346,894,500
Apr 11, 2025759.31781.12754.99776.43776.43441,377,000
Apr 10, 2025774.84774.84741.45763.68763.68510,424,000
Apr 9, 2025723.14791.66716.49786.42786.42753,244,100
Apr 8, 2025751.08768.50719.36730.92730.92537,572,300
Apr 7, 2025721.26758.31702.44733.92733.92739,733,900
Apr 4, 2025772.95772.95733.65734.99734.99695,546,100
Apr 3, 2025807.41809.90792.77793.66793.66579,270,200
Apr 2, 2025822.12837.64821.47835.55835.55258,934,300
Apr 1, 2025826.17831.71819.45828.12828.12259,910,100
Mar 31, 2025814.01833.18808.90829.46829.46350,815,100
Mar 28, 2025833.65837.49816.28819.20819.20278,443,100
Mar 27, 2025835.46839.85829.14835.39835.39238,843,900
Mar 26, 2025842.18847.32834.23837.30837.30245,532,600
Mar 25, 2025837.86840.95834.31839.34839.34238,419,400
Mar 24, 2025827.85836.93827.25835.25835.25260,158,000
Mar 21, 2025819.92823.56813.67820.54820.54758,220,600
Mar 20, 2025818.17829.00817.14823.73823.73279,250,600
Mar 19, 2025813.88826.58811.02822.15822.15294,873,500
Mar 18, 2025814.90817.66810.56813.66813.66290,559,600
Mar 17, 2025803.24818.24802.25814.73814.73309,419,100
Mar 14, 2025793.42806.37790.96805.33805.33326,813,400
Mar 13, 2025792.65797.45784.72787.21787.21321,838,300
Mar 12, 2025797.83799.52783.87791.57791.57370,073,800
Mar 11, 2025795.61797.60784.82790.01790.01437,402,800
Mar 10, 2025806.23806.42787.68796.84796.84485,640,000
Mar 7, 2025816.90818.66801.00815.53815.53388,613,800
Mar 6, 2025825.23829.26815.11820.27820.27349,294,500
Mar 5, 2025829.09837.66823.16834.20834.20362,915,100
Mar 4, 2025852.30852.30824.34829.00829.00474,164,800
Mar 3, 2025868.91873.70853.24859.39859.39317,447,100
Feb 28, 2025852.32867.80850.09866.84866.84400,893,900
Feb 27, 2025847.28860.17847.13849.23849.23254,717,500
Feb 26, 2025846.15852.28843.17844.39844.39264,604,800
Feb 25, 2025849.93853.50835.78846.20846.20333,395,600
Feb 24, 2025845.88853.60842.03847.07847.07290,087,300
Feb 21, 2025854.12855.36841.38843.25843.25327,015,000
Feb 20, 2025865.47865.72847.95853.31853.31282,640,500
Feb 19, 2025864.18867.82862.39866.77866.77251,746,700
Feb 18, 2025861.26867.06859.83867.06867.06280,983,100
Feb 14, 2025859.87864.17859.87860.45860.45251,023,200
Feb 13, 2025855.19860.17852.14859.23859.23253,828,500
Feb 12, 2025852.55853.64846.44853.05853.05322,593,400
Feb 11, 2025852.69858.08848.13856.60856.60312,678,800
Feb 10, 2025862.35863.33851.03854.35854.35258,265,600
Feb 7, 2025867.07868.56860.76861.13861.13234,038,600
Feb 6, 2025863.49866.49860.71866.25866.25294,709,500
Feb 5, 2025852.66859.13850.48859.04859.04271,477,500
Feb 4, 2025853.22854.23847.99849.91849.91314,951,400
Feb 3, 2025846.91854.50838.62852.26852.26294,170,400
Jan 31, 2025863.21864.29855.33855.91855.91314,469,900
Jan 30, 2025858.63865.46855.58861.29861.29253,784,100
Jan 29, 2025852.23860.46852.09853.25853.25254,416,500
Jan 28, 2025854.13857.36850.35853.47853.47274,990,600
Jan 27, 2025843.60855.45842.12855.21855.21274,869,000
Jan 24, 2025841.07846.65840.93845.58845.58238,979,600
Jan 23, 2025839.70844.78839.70843.74843.74264,735,700
Jan 22, 2025842.51842.78835.40838.72838.72288,241,400
Jan 21, 2025838.73843.34838.29842.20842.20366,499,800
Jan 17, 2025829.95836.86827.60835.19835.19388,527,200
Jan 16, 2025823.43828.96822.50828.35828.35344,624,200
Jan 15, 2025814.85825.12814.85823.44823.44396,297,800
Jan 14, 2025795.33803.07794.38802.75802.75289,403,600
Jan 13, 2025783.59793.05783.16792.58792.58279,442,800
Jan 10, 2025801.21801.21784.51787.16787.16314,107,100
Jan 8, 2025803.89807.22799.45806.93806.93256,799,700
Jan 7, 2025809.11811.31800.83804.49804.49262,074,600
Jan 6, 2025812.02815.82804.90805.73805.73263,492,100
Jan 3, 2025806.68809.36800.68809.11809.11195,630,800
Jan 2, 2025807.83811.85798.49802.77802.77205,317,700
Dec 31, 2024805.75808.51802.21804.44804.44155,118,600
Dec 30, 2024804.27807.58797.28803.87803.87163,139,600
Dec 27, 2024813.03818.78807.90811.40811.40159,775,700
Dec 26, 2024813.39818.47812.55818.02818.02124,787,800
Dec 24, 2024808.10816.43807.19816.30816.3090,669,300
Dec 23, 2024800.75807.21797.85806.61806.61220,566,700
Dec 20, 2024790.87810.67789.56804.29804.29676,058,300
Dec 19, 2024796.99804.62792.99793.27793.27309,859,300
Dec 18, 2024815.87817.78789.79790.09790.09330,432,200
Dec 17, 2024817.11817.11811.90814.75814.75263,245,600
Dec 16, 2024822.09823.30819.20820.41820.41263,320,100
Dec 13, 2024825.66826.21820.22820.73820.73227,865,500
Dec 12, 2024827.85829.12822.94823.00823.00217,485,800
Dec 11, 2024826.59828.01822.96826.33826.33282,028,000
Dec 10, 2024824.58829.24819.81824.20824.20271,928,700
Dec 9, 2024837.19837.56824.71825.07825.07270,702,400
Dec 6, 2024836.80839.24834.40836.85836.85208,812,200
Dec 5, 2024835.44841.07835.21836.59836.59244,906,200
Dec 4, 2024837.37837.92831.75834.74834.74232,398,200
Dec 3, 2024847.34848.02837.85838.02838.02240,639,900
Dec 2, 2024853.41854.80841.97844.31844.31241,746,800
Nov 29, 2024854.25856.41851.29851.98851.98143,757,200
Nov 27, 2024850.13857.11850.13851.82851.82197,960,900
Nov 26, 2024847.93851.31843.30849.61849.61227,883,900
Nov 25, 2024846.88850.89844.94847.87847.87378,988,000
Nov 22, 2024832.98843.31832.98842.70842.70244,846,500
Nov 21, 2024826.34836.86825.06833.49833.49263,903,400
Nov 20, 2024827.48828.55818.87823.02823.02222,392,400
Nov 19, 2024823.74828.27821.16825.30825.30224,324,800
Nov 18, 2024828.80832.23825.74830.62830.62235,205,800
Nov 15, 2024824.39830.40824.39828.75828.75293,105,100
Nov 14, 2024828.41830.29823.14824.36824.36250,643,000
Nov 13, 2024827.44832.53825.38826.52826.52244,677,300
Nov 12, 2024828.22829.44823.84826.00826.00248,896,900
Nov 11, 2024824.89832.82824.89828.65828.65277,626,600
Nov 8, 2024815.02821.68811.50817.12817.12276,623,600
Nov 7, 2024822.39822.39809.07810.89810.89329,782,400
Nov 6, 2024804.54825.52804.54824.22824.22653,609,300
Nov 5, 2024769.18776.53768.81776.38776.38213,176,200
Nov 4, 2024774.58774.83765.11768.81768.81235,727,800
Nov 1, 2024774.77781.16773.97774.28774.28246,125,300
Oct 31, 2024782.98784.46773.30773.41773.41278,207,800
Oct 30, 2024781.59788.46780.65782.97782.97244,638,700
Oct 29, 2024783.21784.87779.66779.70779.70230,718,300
Oct 28, 2024779.34785.45779.34784.48784.48224,353,300
Oct 25, 2024786.56788.36773.73775.66775.66219,213,400
Oct 24, 2024782.86784.54779.43783.86783.86222,822,200
Oct 23, 2024783.30785.17779.81783.27783.27226,852,200
Oct 22, 2024782.39785.40778.25784.24784.24257,261,000
Oct 21, 2024790.86791.94784.10785.15785.15231,477,100
Oct 18, 2024792.83793.49787.84792.12792.12293,388,000
Oct 17, 2024793.04795.04791.42791.96791.96308,169,100
Oct 16, 2024781.58789.85781.58789.41789.41316,790,100
Oct 15, 2024784.13787.98779.12779.86779.86354,659,500
Oct 14, 2024774.91779.11773.06777.85777.85242,384,100
Oct 11, 2024762.94774.89762.72773.35773.35299,748,900
Oct 10, 2024762.42762.42755.91758.55758.55205,378,200
Oct 9, 2024753.89762.57753.03761.00761.00210,202,100
Oct 8, 2024753.07755.98751.60754.45754.45204,081,100
Oct 7, 2024758.87759.35747.08750.19750.19220,072,300
Oct 4, 2024753.44759.85751.19759.61759.61226,040,100
Oct 3, 2024749.26749.39743.57747.37747.37196,393,100
Oct 2, 2024750.01752.61746.69750.76750.76195,551,400
Oct 1, 2024753.00754.01745.37750.04750.04231,868,900
Sep 30, 2024750.73754.64746.45754.16754.16224,840,600
Sep 27, 2024750.71756.25749.94751.79751.79203,847,700
Sep 26, 2024747.35750.84745.40749.17749.17275,076,900
Sep 25, 2024750.41750.92743.44745.13745.13230,939,300
Sep 24, 2024755.59755.59747.54749.62749.62248,864,800
Sep 23, 2024756.79760.11755.23756.57756.57226,199,100
Sep 20, 2024756.27756.81752.19755.81755.81557,980,500
Sep 19, 2024755.99759.80752.07758.03758.03351,735,100
Sep 18, 2024751.76757.36748.07749.25749.25261,721,200
Sep 17, 2024748.55754.18748.55751.32751.32212,802,400
Sep 16, 2024742.13747.96742.13747.50747.50223,797,200
Sep 13, 2024738.43741.17736.81738.49738.49248,823,200
Sep 12, 2024735.12738.20730.26735.97735.97277,465,500
Sep 11, 2024734.91735.68719.92735.06735.06282,454,500
Sep 10, 2024747.78747.78729.82737.95737.95328,272,400
Sep 9, 2024740.64749.85740.64745.22745.22289,239,100
Sep 6, 2024746.37749.85733.48734.94734.94291,273,500
Sep 5, 2024757.03757.95742.92746.66746.66245,943,400
Sep 4, 2024754.64759.74750.75754.47754.47235,993,100
Sep 3, 2024755.89761.21750.31753.81753.81269,470,500
Aug 30, 2024753.78760.03751.08759.21759.21290,044,700
Aug 29, 2024748.97754.84743.33752.11752.11206,557,300
Aug 28, 2024742.88749.75741.35745.79745.79212,727,000
Aug 27, 2024740.80744.17740.45743.53743.53194,683,000
Aug 26, 2024740.21744.03738.51739.94739.94209,281,200
Aug 23, 2024734.12739.45732.27737.63737.63265,873,100
Aug 22, 2024727.80731.27727.64730.97730.97231,566,000
Aug 21, 2024729.58730.18723.75727.51727.51227,795,600
Aug 20, 2024730.31730.65727.12728.51728.51224,562,000
Aug 19, 2024727.06731.01727.06730.92730.92191,968,900
Aug 16, 2024721.90726.81721.90726.50726.50226,933,100
Aug 15, 2024721.70725.43719.58722.01722.01252,582,700
Aug 14, 2024707.60716.19707.60715.42715.42227,866,400
Aug 13, 2024703.47706.71699.64706.34706.34227,199,700
Aug 12, 2024705.39707.15699.13700.40700.40292,433,800
Aug 9, 2024700.86705.89698.37703.87703.87199,543,100
Aug 8, 2024693.65702.31693.65701.28701.28242,296,700
Aug 7, 2024695.90703.77689.53690.08690.08291,441,700
Aug 6, 2024680.97697.60680.11689.62689.62310,418,300
Aug 5, 2024692.23692.23675.36679.70679.70428,694,600
Aug 2, 2024708.70711.05695.03700.04700.04430,253,400
Aug 1, 2024729.32730.79713.71717.43717.43341,172,800
Jul 31, 2024730.78733.15726.75727.47727.47309,283,600
Jul 30, 2024725.47731.45725.11728.86728.86300,118,700
Jul 29, 2024723.06723.57717.32720.30720.30248,831,400
Jul 26, 2024713.75723.82713.75721.84721.84271,982,300
Jul 25, 2024710.05721.07709.21711.27711.27299,173,600
Jul 24, 2024715.07716.91708.52709.28709.28287,935,900
Jul 23, 2024717.80721.51716.98717.81717.81273,226,700
Jul 22, 2024714.71717.74711.10717.25717.25306,556,900
Jul 19, 2024720.84720.84712.02712.71712.71329,281,000
Jul 18, 2024726.96733.38718.32719.93719.93365,158,300
Jul 17, 2024722.52729.92722.52729.29729.29401,685,000
Jul 16, 2024715.61723.43714.44723.12723.12399,371,000
Jul 15, 2024707.13715.66707.09714.38714.38295,696,400
Jul 12, 2024703.56707.70699.99704.40704.40318,927,400
Jul 11, 2024697.17703.52695.63702.84702.84299,289,300
Jul 10, 2024691.02697.06690.92696.94696.94234,986,300
Jul 9, 2024689.86698.64688.97694.03694.03274,277,800
Jul 8, 2024692.01695.91688.32689.56689.56218,576,100
Jul 5, 2024691.92691.93687.12690.61690.61223,305,800
Jul 3, 2024694.22694.99691.34692.58692.58140,045,700
Jul 2, 2024684.55693.42684.41693.33693.33237,489,300
Jul 1, 2024686.48691.47683.18685.76685.76259,038,100
Jun 28, 2024683.07688.54681.65684.26684.26468,764,300
Jun 27, 2024681.52682.97678.29681.64681.64228,885,800
Jun 26, 2024683.96684.32679.78683.32683.32282,631,800
Jun 25, 2024691.40693.05685.41686.55686.55269,869,800
Jun 24, 2024687.53696.66686.61692.27692.27283,712,000
Jun 21, 2024687.14687.14681.73685.73685.73562,343,600
Jun 20, 2024683.77689.79682.42687.89687.89245,458,100
Jun 18, 2024679.57684.45678.86684.08684.08258,345,300
Jun 17, 2024672.50680.25671.59679.75679.75244,378,600
Jun 14, 2024672.68675.39669.81674.29674.29238,856,700
Jun 13, 2024677.15677.15672.19676.28676.28250,677,300
Jun 12, 2024683.20685.43676.26677.63677.63310,827,400
Jun 11, 2024682.82682.82674.59677.04677.04303,550,400
Jun 10, 2024685.85686.27681.14685.34685.34288,699,700
Jun 7, 2024684.57691.90684.12688.05688.05197,514,200
Jun 6, 2024686.24688.79682.91685.65685.65229,185,000
Jun 5, 2024685.69686.32681.17685.63685.63209,422,300
Jun 4, 2024684.02688.79680.80684.11684.11224,047,400
Jun 3, 2024691.47691.54680.91687.13687.13229,958,200
May 31, 2024682.18691.89680.87691.28691.28420,494,100
May 30, 2024678.02682.73676.85681.64681.64251,805,600
May 29, 2024678.83679.94675.96677.54677.54211,550,700
May 28, 2024689.90689.90681.32683.31683.31215,267,900
May 24, 2024687.85691.06687.85690.92690.92170,135,800
May 23, 2024696.67696.67684.43686.24686.24249,494,900
May 22, 2024699.15701.89695.24696.76696.76227,573,500
May 21, 2024696.92701.08696.86700.23700.23221,557,900
May 20, 2024704.27704.81695.91696.30696.30211,188,700
May 17, 2024703.03705.14701.20704.84704.84222,404,800
May 16, 2024701.73703.98700.52700.58700.58253,693,000
May 15, 2024696.92701.41696.87700.75700.75265,238,300
May 14, 2024693.44696.14692.11695.75695.75232,923,800
May 13, 2024696.75697.94692.24692.42692.42200,102,800
May 10, 2024694.40696.14694.07695.29695.29222,028,000
May 9, 2024686.18692.31685.64692.13692.13220,914,700
May 8, 2024684.20688.52682.50687.41687.41242,197,800
May 7, 2024684.18686.26683.29684.69684.69241,586,600
May 6, 2024678.15682.55677.79682.50682.50227,454,900
May 3, 2024675.32677.61670.84674.59674.59241,429,000
May 2, 2024675.10676.02668.12672.53672.53261,231,700
May 1, 2024671.15678.98669.79670.98670.98279,954,900
Apr 30, 2024675.84677.55671.04671.09671.09295,330,500
Apr 29, 2024678.49681.41675.35677.58677.58245,900,900
Apr 26, 2024679.40682.35677.42678.86678.86262,210,700

Related Tickers

^GSPC S&P 500
5,525.21
+0.74%
 
^DJI Dow Jones Industrial Average
40,113.50
+0.05%
 
^IXIC NASDAQ Composite
17,382.94
+1.26%
 
^NYA NYSE COMPOSITE (DJ)
18,899.80
+0.02%
 
^XAX NYSE AMEX COMPOSITE INDEX
4,960.67
+0.30%
 
^BUK100P Cboe UK 100
837.77
+0.04%
 
^RUT Russell 2000
1,957.62
+0.00%
 
^VIX CBOE Volatility Index
24.84
-6.16%
 
^FTSE FTSE 100
8,415.25
+0.09%
 
^GDAXI DAX P
22,242.45
+0.81%
 
^FCHI CAC 40
7,536.26
+0.45%
 
^STOXX50E EURO STOXX 50 I
5,154.12
+0.77%
 
^N100 Euronext 100 Index
1,501.19
+0.65%
 
^BFX BEL 20
4,306.05
+0.37%
 
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
 
^N225 Nikkei 225
35,705.74
+1.90%
 
^HSI HANG SENG INDEX
21,980.74
+0.32%
 
000001.SS SSE Composite Index
3,295.06
-0.07%
 
399001.SZ Shenzhen Index
9,917.06
+0.39%
 
^STI STI Index
3,823.78
-0.21%
 
^AXJO S&P/ASX 200
7,968.20
+0.60%
 
^AORD ALL ORDINARIES
8,175.10
+0.61%
 
^BSESN S&P BSE SENSEX
79,212.53
-0.74%
 
^JKSE IDX COMPOSITE
6,678.92
+0.99%
 
^KLSE FTSE Bursa Malaysia KLCI
1,509.20
+0.18%
 
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
12,107.82
+0.75%
 
^KS11 KOSPI Composite Index
2,546.30
+0.95%
 
^TWII TWSE Capitalization Weighted Stock Index
19,872.73
+2.02%
 
^GSPTSE S&P/TSX Composite index
24,710.51
-0.07%
 
^BVSP IBOVESPA
134,739.28
+0.12%
 
^MXX IPC MEXICO
56,720.12
+0.60%
 
^IPSA S&P IPSA
7,991.62
-0.09%
 
^MERV MERVAL
2,225,242.80
-0.34%
 
^TA125.TA TA-125
2,557.43
+0.16%
 
^CASE30 EGX 30 Price Return Index
31,855.10
+3.28%
 
^JN0U.JO Top 40 USD Net TRI Index
4,785.62
+0.22%