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

SNP - Delayed Quote USD

S&P 500 Banks (Industry Group) (^SP500-4010)

450.10
-1.03
(-0.23%)
At close: April 25 at 4:52:34 PM EDT
Currency in USD
Date Open High Low Close Adj Close Volume
Apr 25, 2025449.66452.43446.97450.10450.10124,302,500
Apr 24, 2025439.93452.30439.33451.13451.13143,267,400
Apr 23, 2025443.82454.39441.36442.55442.55188,361,100
Apr 22, 2025425.11434.61425.11433.64433.64162,511,600
Apr 21, 2025422.96424.23415.78420.27420.27159,385,400
Apr 17, 2025424.72430.49423.11425.81425.81206,931,600
Apr 16, 2025426.56429.60418.37422.04422.04204,882,500
Apr 15, 2025430.39437.33428.79429.12429.12218,112,600
Apr 14, 2025425.48429.96422.17425.28425.28194,758,500
Apr 11, 2025412.21426.10408.52422.36422.36246,666,700
Apr 10, 2025423.33423.33402.83415.39415.39289,600,700
Apr 9, 2025394.57437.94387.90432.51432.51430,395,000
Apr 8, 2025417.67424.34394.80401.78401.78280,012,100
Apr 7, 2025387.72415.46380.44402.10402.10403,879,900
Apr 4, 2025407.32407.32387.90394.81394.81346,388,200
Apr 3, 2025441.44442.32425.14425.79425.79316,552,000
Apr 2, 2025458.19469.53457.21468.01468.01118,933,400
Apr 1, 2025461.52465.36456.59462.39462.39118,991,900
Mar 31, 2025455.06466.89451.65465.51465.51155,736,400
Mar 28, 2025469.75472.70456.89460.09460.09124,016,900
Mar 27, 2025475.27476.57470.55470.96470.96113,149,900
Mar 26, 2025481.25485.02475.01476.73476.73123,302,600
Mar 25, 2025478.05480.51475.05479.20479.20121,981,500
Mar 24, 2025472.47477.31470.88476.20476.20128,816,200
Mar 21, 2025460.09466.78456.93465.43465.43469,819,600
Mar 20, 2025458.61467.74457.71462.99462.99149,004,800
Mar 19, 2025455.99468.13454.27462.72462.72148,381,900
Mar 18, 2025454.88456.97452.55455.38455.38147,695,000
Mar 17, 2025448.28457.01447.99453.96453.96144,561,800
Mar 14, 2025442.98451.44442.33450.57450.57167,360,800
Mar 13, 2025444.42444.56435.99437.16437.16159,685,900
Mar 12, 2025447.07448.63437.29441.88441.88189,028,800
Mar 11, 2025443.90447.14435.78440.06440.06221,985,300
Mar 10, 2025457.17457.17437.15443.95443.95257,367,000
Mar 7, 2025466.25467.60454.44463.77463.77194,748,800
Mar 6, 2025472.39473.99464.51468.57468.57184,564,000
Mar 5, 2025477.73480.76471.08477.84477.84193,834,000
Mar 4, 2025493.42493.42468.76477.14477.14252,079,500
Mar 3, 2025509.42513.14495.85500.54500.54158,043,700
Feb 28, 2025499.90509.15497.65508.95508.95197,684,000
Feb 27, 2025498.15505.13495.45497.26497.26125,381,800
Feb 26, 2025494.50501.38494.46495.99495.99129,153,700
Feb 25, 2025501.68503.13486.95493.77493.77155,222,100
Feb 24, 2025506.36508.64496.04499.41499.41136,474,600
Feb 21, 2025512.56513.89501.99503.70503.70169,434,600
Feb 20, 2025525.32525.74509.29510.70510.70144,438,900
Feb 19, 2025525.28527.58523.15526.33526.33127,803,600
Feb 18, 2025524.53529.33523.66529.32529.32138,247,400
Feb 14, 2025522.97527.56522.97525.62525.62118,073,900
Feb 13, 2025520.96522.20517.47521.34521.34110,171,300
Feb 12, 2025520.00521.45516.95520.41520.41116,483,900
Feb 11, 2025516.60524.32513.87522.72522.72109,819,600
Feb 10, 2025526.23526.52514.88517.76517.76116,614,000
Feb 7, 2025530.21530.66524.28526.19526.19115,221,100
Feb 6, 2025523.57529.82520.79529.64529.64157,027,900
Feb 5, 2025517.51519.52515.11519.35519.35125,103,500
Feb 4, 2025515.10518.09513.78515.40515.40127,080,400
Feb 3, 2025505.23514.27503.67511.90511.90146,016,000
Jan 31, 2025518.94521.13514.84516.04516.04144,959,100
Jan 30, 2025518.96521.00515.11518.46518.46126,728,500
Jan 29, 2025515.57522.70514.20515.33515.33124,611,300
Jan 28, 2025516.10518.70512.11515.46515.46132,905,500
Jan 27, 2025512.10516.50510.95516.40516.40137,938,900
Jan 24, 2025510.83515.31510.83513.06513.06119,229,600
Jan 23, 2025511.39515.63511.21513.08513.08131,660,000
Jan 22, 2025511.36511.43507.20509.36509.36150,764,700
Jan 21, 2025509.33514.05508.68513.02513.02204,532,100
Jan 17, 2025500.97508.90498.80507.38507.38220,861,000
Jan 16, 2025500.15504.17495.85500.11500.11213,722,700
Jan 15, 2025498.93503.91492.48501.77501.77238,012,800
Jan 14, 2025480.76485.75479.24485.43485.43159,842,600
Jan 13, 2025471.70478.99471.70478.61478.61141,624,900
Jan 10, 2025480.05480.05469.79472.39472.39147,420,500
Jan 8, 2025481.53483.08477.22482.11482.11131,858,000
Jan 7, 2025484.70487.14479.24482.43482.43136,610,800
Jan 6, 2025481.38487.96478.66479.51479.51136,875,600
Jan 3, 2025476.06478.60471.27478.48478.48104,303,200
Jan 2, 2025473.81477.59469.41471.58471.58106,145,900
Dec 31, 2024472.61474.94469.81471.29471.2977,152,700
Dec 30, 2024470.22473.82467.22471.35471.3578,628,300
Dec 27, 2024475.66479.69472.52475.02475.0279,096,100
Dec 26, 2024475.09478.97474.59478.63478.6362,549,900
Dec 24, 2024472.25477.12471.75477.10477.1046,224,300
Dec 23, 2024466.61470.78463.97470.65470.65111,359,300
Dec 20, 2024460.39473.05459.53469.73469.73349,071,500
Dec 19, 2024466.62470.81460.79461.16461.16149,599,900
Dec 18, 2024478.15479.44458.90459.79459.79166,674,500
Dec 17, 2024478.89479.00474.29477.12477.12124,236,400
Dec 16, 2024481.02482.72477.31481.83481.83134,646,000
Dec 13, 2024484.18484.45478.93480.82480.82113,724,700
Dec 12, 2024487.05488.51483.47483.47483.47105,867,700
Dec 11, 2024490.11490.52485.18486.75486.75144,074,900
Dec 10, 2024489.59493.96486.69487.14487.14135,793,000
Dec 9, 2024495.35497.04488.48488.52488.52119,383,500
Dec 6, 2024495.24498.09492.50496.47496.4794,952,600
Dec 5, 2024493.05498.04492.43494.88494.88119,050,000
Dec 4, 2024493.29494.05488.05490.45490.45104,773,600
Dec 3, 2024499.79501.38493.60493.84493.84120,593,200
Dec 2, 2024505.06505.06495.67497.56497.56123,852,900
Nov 29, 2024506.61507.56503.31503.39503.3976,000,500
Nov 27, 2024505.44507.43502.78504.74504.7496,427,200
Nov 26, 2024505.10506.34501.55504.84504.84113,711,200
Nov 25, 2024503.15506.70503.15504.91504.91171,544,500
Nov 22, 2024492.03500.38491.40499.97499.97132,344,700
Nov 21, 2024489.30495.44488.79492.25492.25148,409,900
Nov 20, 2024490.04490.81482.81485.52485.52112,018,400
Nov 19, 2024486.25491.04485.10488.19488.19110,214,400
Nov 18, 2024493.85493.85488.94491.86491.86119,373,200
Nov 15, 2024487.81492.99487.45491.95491.95149,065,000
Nov 14, 2024487.30490.23484.09485.84485.84126,698,900
Nov 13, 2024487.22492.81485.70486.04486.04128,728,600
Nov 12, 2024486.73488.57483.24484.89484.89127,764,000
Nov 11, 2024483.22489.05482.75485.50485.50143,569,600
Nov 8, 2024477.98479.51473.85476.57476.57143,182,200
Nov 7, 2024485.60485.87472.76474.87474.87192,278,300
Nov 6, 2024475.92490.68475.57490.03490.03402,259,900
Nov 5, 2024439.49444.07439.21442.75442.75101,671,800
Nov 4, 2024444.14444.43437.18438.31438.31111,154,200
Nov 1, 2024446.94450.79444.02444.21444.21110,246,100
Oct 31, 2024449.01451.23444.78444.79444.79111,350,300
Oct 30, 2024445.37453.47444.57449.22449.22120,804,100
Oct 29, 2024450.29451.41447.36447.62447.6297,690,500
Oct 28, 2024445.42451.21444.65450.59450.59107,431,500
Oct 25, 2024450.62451.45440.80442.42442.42106,096,200
Oct 24, 2024445.09448.99443.63448.86448.86111,191,100
Oct 23, 2024445.96447.81443.07446.05446.05107,784,100
Oct 22, 2024443.07447.96441.12446.59446.59149,703,000
Oct 21, 2024447.61448.44442.14442.29442.29119,244,300
Oct 18, 2024449.02449.74445.50448.22448.22146,505,500
Oct 17, 2024450.21452.08446.84448.82448.82168,976,400
Oct 16, 2024445.40449.52444.37448.45448.45180,496,700
Oct 15, 2024448.96450.28442.69443.35443.35207,368,800
Oct 14, 2024442.49444.62439.94442.54442.54139,132,100
Oct 11, 2024429.27443.71429.27441.10441.10189,495,800
Oct 10, 2024424.35425.14421.06423.27423.2799,382,500
Oct 9, 2024418.87425.86418.35424.42424.4299,018,400
Oct 8, 2024420.96421.71417.44419.89419.8996,725,600
Oct 7, 2024421.28423.62417.00419.84419.8495,919,400
Oct 4, 2024418.10421.21414.30420.47420.47119,454,900
Oct 3, 2024409.90410.32406.58409.60409.6094,577,400
Oct 2, 2024411.86416.18410.35412.30412.3094,650,800
Oct 1, 2024416.36416.36410.08412.16412.16113,768,700
Sep 30, 2024413.31420.38411.98420.03420.03111,838,800
Sep 27, 2024418.72421.47416.22417.61417.6195,297,400
Sep 26, 2024415.24419.06412.11417.40417.40147,423,300
Sep 25, 2024416.72416.72411.18412.74412.74108,956,600
Sep 24, 2024418.99420.58414.25416.56416.56111,614,400
Sep 23, 2024421.50422.72417.86419.24419.24112,060,600
Sep 20, 2024421.59421.74418.96421.32421.32263,042,600
Sep 19, 2024417.07424.40415.11422.78422.78190,006,200
Sep 18, 2024413.18418.26411.42412.47412.47142,163,200
Sep 17, 2024411.08415.77411.07413.12413.12107,271,900
Sep 16, 2024406.50410.33406.41409.90409.90116,122,200
Sep 13, 2024404.66408.13401.41403.84403.84137,264,800
Sep 12, 2024407.80410.30401.08403.74403.74163,233,800
Sep 11, 2024404.42407.43396.95407.01407.01149,699,600
Sep 10, 2024422.68422.68399.86407.34407.34196,104,800
Sep 9, 2024416.71421.58415.70419.43419.43155,400,600
Sep 6, 2024423.31424.47410.57411.97411.97153,357,800
Sep 5, 2024431.51431.91422.28424.28424.28128,564,900
Sep 4, 2024431.18433.69425.39428.49428.49128,770,900
Sep 3, 2024434.19436.01429.21431.12431.12141,323,600
Aug 30, 2024431.00437.17430.95436.38436.38152,334,700
Aug 29, 2024429.94432.65424.44430.65430.65104,433,100
Aug 28, 2024424.69430.82424.19428.66428.66111,636,900
Aug 27, 2024426.71427.38424.90425.69425.6997,953,700
Aug 26, 2024427.60428.29424.62425.99425.99118,828,100
Aug 23, 2024420.63427.69420.14425.13425.13159,518,500
Aug 22, 2024414.99419.13414.89418.54418.54120,423,800
Aug 21, 2024416.87417.45412.15414.94414.94111,378,200
Aug 20, 2024417.74418.57414.94415.96415.96119,464,400
Aug 19, 2024416.36419.78416.14419.78419.78104,638,600
Aug 16, 2024411.51415.83411.51415.69415.69109,855,400
Aug 15, 2024412.52415.27410.52411.20411.20129,817,100
Aug 14, 2024403.36407.96402.38406.98406.98108,179,500
Aug 13, 2024401.80403.22398.17403.02403.02110,125,000
Aug 12, 2024402.38405.17398.00399.31399.31165,680,900
Aug 9, 2024398.17401.60396.97400.57400.57106,302,500
Aug 8, 2024394.87400.53394.87399.23399.23125,823,800
Aug 7, 2024399.11403.01391.47391.63391.63145,614,300
Aug 6, 2024385.30396.45384.37392.03392.03148,987,800
Aug 5, 2024387.29388.33375.31385.66385.66232,882,800
Aug 2, 2024404.70404.70391.78395.30395.30237,533,100
Aug 1, 2024426.25426.89411.03414.49414.49176,472,000
Jul 31, 2024430.10432.23425.84426.12426.12150,419,700
Jul 30, 2024430.47434.32428.82431.74431.74137,461,600
Jul 29, 2024431.19431.84425.58426.13426.13123,720,400
Jul 26, 2024425.75431.45425.46429.98429.98143,224,600
Jul 25, 2024424.38430.48423.99425.39425.39147,626,100
Jul 24, 2024427.56430.34423.86424.42424.42141,150,800
Jul 23, 2024426.48429.70425.10427.85427.85133,510,200
Jul 22, 2024426.39427.97422.90426.20426.20170,014,600
Jul 19, 2024425.70430.68425.25426.09426.09175,929,000
Jul 18, 2024435.34437.33424.74425.94425.94209,965,500
Jul 17, 2024432.29438.87431.92437.48437.48213,333,500
Jul 16, 2024420.22432.94418.68432.40432.40219,111,700
Jul 15, 2024415.49422.32415.06419.17419.17163,372,200
Jul 12, 2024412.02414.82407.36412.02412.02194,653,300
Jul 11, 2024415.98419.70413.88418.30418.30169,075,300
Jul 10, 2024412.05416.39412.05416.38416.38123,637,300
Jul 9, 2024408.07417.56408.04414.30414.30158,145,100
Jul 8, 2024408.57411.83405.73408.07408.07114,061,000
Jul 5, 2024411.87412.01405.73406.84406.84114,776,100
Jul 3, 2024415.73416.40412.41413.25413.2569,137,200
Jul 2, 2024407.90414.80407.54414.75414.75122,839,900
Jul 1, 2024405.25410.87405.14408.22408.22138,712,800
Jun 28, 2024397.79404.55397.79404.28404.28223,315,100
Jun 27, 2024391.75396.58390.90396.23396.23114,970,000
Jun 26, 2024393.29395.04391.38393.38393.38154,431,300
Jun 25, 2024398.11400.86395.05395.27395.27143,823,100
Jun 24, 2024396.49401.39395.09399.93399.93139,855,100
Jun 21, 2024394.70394.70390.39393.93393.93308,718,100
Jun 20, 2024395.39398.72394.64397.57397.57117,391,900
Jun 18, 2024391.71397.23390.99396.50396.50139,585,100
Jun 17, 2024387.29392.30386.55392.08392.08130,410,600
Jun 14, 2024386.18390.10384.73388.63388.63134,679,800
Jun 13, 2024388.63390.86385.34389.80389.80137,934,800
Jun 12, 2024394.70395.80387.66388.85388.85179,368,100
Jun 11, 2024392.33392.44385.55387.67387.67180,280,200
Jun 10, 2024396.37397.39393.02396.20396.20177,728,600
Jun 7, 2024393.91400.37393.91398.50398.5099,972,600
Jun 6, 2024397.25398.37392.93395.37395.37117,772,200
Jun 5, 2024398.47399.04395.18397.14397.14107,964,600
Jun 4, 2024398.27402.99395.86397.64397.64116,009,900
Jun 3, 2024405.87405.90397.64402.29402.29121,854,200
May 31, 2024398.06406.06397.49405.38405.38208,188,600
May 30, 2024397.01398.97394.45397.54397.54140,841,200
May 29, 2024394.99396.76392.85395.61395.61106,425,200
May 28, 2024403.14403.50398.66399.86399.86101,924,900
May 24, 2024400.17404.03400.14403.97403.9785,973,100
May 23, 2024403.81403.81396.55398.48398.48129,407,800
May 22, 2024405.00407.76402.66404.18404.18112,411,700
May 21, 2024401.61407.43401.59407.00407.00118,546,800
May 20, 2024410.49411.72399.89400.16400.16113,784,800
May 17, 2024410.80411.13409.20410.55410.55106,553,700
May 16, 2024409.71411.88407.95408.68408.68118,081,000
May 15, 2024409.57410.64406.40409.74409.74125,628,800
May 14, 2024403.84407.21402.73406.71406.71109,478,100
May 13, 2024405.46406.25402.28402.54402.5495,501,900
May 10, 2024403.51405.30403.05404.10404.10110,675,100
May 9, 2024397.66402.07396.58401.66401.66105,067,300
May 8, 2024392.42400.03392.26398.89398.89130,319,100
May 7, 2024395.26397.10393.68394.07394.07120,232,500
May 6, 2024393.41394.93391.86394.79394.79113,529,300
May 3, 2024392.72394.28389.29391.11391.11114,919,400
May 2, 2024393.82394.04387.17390.46390.46126,170,000
May 1, 2024390.50395.50388.67390.00390.00131,740,000
Apr 30, 2024391.87394.76388.85388.86388.86122,628,800
Apr 29, 2024394.39396.07392.03393.35393.35107,443,600
Apr 26, 2024393.77397.34393.36394.30394.30115,957,100

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
12,114.46
+0.80%
 
^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%