SNP - Delayed Quote USD

S&P 500 EQUAL WEIGHTED (^SP500EW)

7,399.36
+75.39
+(1.03%)
At close: January 30 at 4:55:21 PM EST
Currency in USD
Date Open High Low Close Adj Close Volume
Jan 30, 20257,324.117,418.637,324.117,399.367,399.36-
Jan 29, 20257,349.117,374.837,311.617,323.977,323.97-
Jan 28, 20257,384.057,385.337,334.117,349.117,349.11-
Jan 27, 20257,382.267,385.227,334.877,384.057,384.05-
Jan 24, 20257,389.107,405.607,371.027,382.267,382.26-
Jan 23, 20257,353.417,389.117,329.147,389.107,389.10-
Jan 22, 20257,380.787,388.127,351.987,353.417,353.41-
Jan 21, 20257,295.237,381.687,295.237,380.787,380.78-
Jan 17, 20257,260.237,320.687,260.237,295.237,295.23-
Jan 16, 20257,202.167,268.767,186.837,260.237,260.23-
Jan 15, 20257,134.097,248.937,134.097,202.137,202.13-
Jan 14, 20257,078.687,141.357,078.687,134.097,134.09-
Jan 13, 20257,019.827,079.496,985.557,078.687,078.68-
Jan 10, 20257,128.347,128.347,014.157,020.457,020.45-
Jan 8, 20257,117.807,129.627,057.837,128.347,128.34-
Jan 7, 20257,141.557,186.437,093.837,117.807,117.80-
Jan 6, 20257,145.337,212.337,132.827,141.557,141.55-
Jan 3, 20257,080.067,156.197,076.857,145.337,145.33-
Jan 2, 20257,100.837,158.857,049.707,080.067,080.06-
Dec 31, 20247,090.997,135.487,076.167,100.837,100.83-
Dec 30, 20247,161.787,161.787,038.807,090.997,090.99-
Dec 27, 20247,213.517,214.327,129.337,161.787,161.78-
Dec 26, 20247,206.257,223.237,172.337,213.517,213.51-
Dec 24, 20247,150.357,206.617,142.637,206.257,206.25-
Dec 23, 20247,137.957,155.817,084.997,150.357,150.35-
Dec 20, 20247,039.917,181.847,019.727,137.617,137.61-
Dec 19, 20247,065.047,135.127,039.017,039.917,039.91-
Dec 18, 20247,281.547,294.867,062.787,065.047,065.04-
Dec 17, 20247,336.897,336.897,268.687,281.547,281.54-
Dec 16, 20247,363.127,388.247,332.497,336.897,336.89-
Dec 13, 20247,391.337,391.337,351.307,363.127,363.12-
Dec 12, 20247,418.077,424.877,391.317,391.337,391.33-
Dec 11, 20247,411.257,444.757,411.237,418.077,418.07-
Dec 10, 20247,457.017,457.017,392.077,411.257,411.25-
Dec 9, 20247,492.477,514.977,455.507,457.017,457.01-
Dec 6, 20247,499.647,537.607,484.577,492.477,492.47-
Dec 5, 20247,536.347,542.197,497.627,499.647,499.64-
Dec 4, 20247,537.047,546.817,509.257,536.347,536.34-
Dec 3, 20247,569.147,578.877,530.117,537.047,537.04-
Dec 2, 20247,589.917,596.617,545.327,569.147,569.14-
Nov 29, 20247,569.257,612.317,569.257,589.917,589.91-
Nov 27, 20247,577.887,610.347,564.337,569.257,569.25-
Nov 26, 20247,578.567,582.497,540.557,577.887,577.88-
Nov 25, 20247,512.397,607.777,512.397,578.567,578.56-
Nov 22, 20247,453.387,518.377,453.387,512.397,512.39-
Nov 21, 20247,358.107,463.847,358.107,453.387,453.38-
Nov 20, 20247,336.147,361.417,302.947,358.107,358.10-
Nov 19, 20247,355.037,355.037,276.707,336.147,336.14-
Nov 18, 20247,325.527,369.937,322.567,355.037,355.03-
Nov 15, 20247,381.337,381.337,315.697,325.527,325.52-
Nov 14, 20247,439.677,450.827,377.867,381.337,381.33-
Nov 13, 20247,436.197,473.117,431.627,439.407,439.40-
Nov 12, 20247,494.007,494.007,415.387,436.197,436.19-
Nov 11, 20247,454.397,524.817,454.397,493.707,493.70-
Nov 8, 20247,416.807,471.887,416.807,454.057,454.05-
Nov 7, 20247,410.387,435.247,401.197,416.807,416.80-
Nov 6, 20247,239.557,420.007,239.557,410.387,410.38-
Nov 5, 20247,154.997,240.227,143.767,239.557,239.55-
Nov 4, 20247,148.717,194.367,134.977,154.997,154.99-
Nov 1, 20247,144.307,210.437,144.007,148.717,148.71-
Oct 31, 20247,223.557,223.557,143.817,144.307,144.30-
Oct 30, 20247,236.197,268.117,212.117,223.557,223.55-
Oct 29, 20247,259.237,263.367,219.657,236.197,236.19-
Oct 28, 20247,219.987,278.177,219.987,259.237,259.23-
Oct 25, 20247,253.497,298.167,215.167,219.987,219.98-
Oct 24, 20247,251.127,281.377,236.997,253.497,253.49-
Oct 23, 20247,276.237,276.237,213.367,251.127,251.12-
Oct 22, 20247,309.157,309.157,245.317,282.017,282.01-
Oct 21, 20247,371.567,371.567,294.417,309.157,309.15-
Oct 18, 20247,349.317,377.627,337.867,371.567,371.56-
Oct 17, 20247,361.327,379.077,343.537,349.317,349.31-
Oct 16, 20247,313.197,370.557,313.197,361.327,361.32-
Oct 15, 20247,344.517,384.217,308.737,313.197,313.19-
Oct 14, 20247,295.047,350.557,283.117,344.517,344.51-
Oct 11, 20247,223.337,302.407,223.337,295.047,295.04-
Oct 10, 20247,251.587,251.587,207.897,223.337,223.33-
Oct 9, 20247,200.577,258.707,192.607,251.417,251.41-
Oct 8, 20247,182.517,208.777,168.117,200.577,200.57-
Oct 7, 20247,240.927,240.927,155.187,182.517,182.51-
Oct 4, 20247,187.547,243.347,187.547,241.077,241.07-
Oct 3, 20247,219.327,219.327,162.027,187.547,187.54-
Oct 2, 20247,226.737,236.057,189.167,219.327,219.32-
Oct 1, 20247,269.407,269.407,191.137,226.737,226.73-
Sep 30, 20247,260.057,273.397,204.847,269.407,269.40-
Sep 27, 20247,233.767,298.857,233.767,260.057,260.05-
Sep 26, 20247,171.647,251.347,171.647,233.767,233.76-
Sep 25, 20247,218.577,227.367,162.397,171.647,171.64-
Sep 24, 20247,206.707,231.887,204.487,218.577,218.57-
Sep 23, 20247,170.927,208.957,170.927,206.707,206.70-
Sep 20, 20247,198.807,198.807,139.097,170.927,170.92-
Sep 19, 20247,120.137,218.737,120.137,198.807,198.80-
Sep 18, 20247,133.387,202.257,113.347,120.137,120.13-
Sep 17, 20247,123.537,176.547,115.827,133.387,133.38-
Sep 16, 20247,076.997,132.847,076.997,123.537,123.53-
Sep 13, 20247,010.167,087.357,010.167,076.997,076.99-
Sep 12, 20246,970.447,013.116,935.307,010.167,010.16-
Sep 11, 20246,963.326,975.886,827.036,970.446,970.44-
Sep 10, 20246,961.726,973.386,912.976,963.326,963.32-
Sep 9, 20246,891.836,994.306,891.836,961.726,961.72-
Sep 6, 20246,972.257,007.326,885.326,891.836,891.83-
Sep 5, 20247,015.067,026.516,942.736,972.256,972.25-
Sep 4, 20247,021.767,052.336,993.807,015.137,015.13-
Sep 3, 20247,116.287,116.286,996.397,021.767,021.76-
Aug 30, 20247,062.357,119.067,038.717,116.287,116.28-
Aug 29, 20247,036.167,105.657,023.967,062.357,062.35-
Aug 28, 20247,055.427,066.807,005.437,036.167,036.16-
Aug 27, 20247,054.427,057.997,032.407,055.427,055.42-
Aug 26, 20247,057.657,096.997,047.667,054.427,054.42-
Aug 23, 20246,968.287,063.396,968.287,057.637,057.63-
Aug 22, 20246,989.367,008.156,954.766,968.286,968.28-
Aug 21, 20246,940.036,992.746,940.036,989.366,989.36-
Aug 20, 20246,969.526,969.646,932.036,940.036,940.03-
Aug 19, 20246,917.306,969.526,917.306,969.526,969.52-
Aug 16, 20246,901.426,920.726,885.816,917.306,917.30-
Aug 15, 20246,812.336,910.176,812.336,901.426,901.42-
Aug 14, 20246,796.736,827.556,790.486,812.336,812.33-
Aug 13, 20246,718.876,803.566,718.876,796.736,796.73-
Aug 12, 20246,752.166,759.816,706.936,718.876,718.87-
Aug 9, 20246,740.206,769.916,693.806,752.166,752.16-
Aug 8, 20246,616.656,744.416,616.656,740.206,740.20-
Aug 7, 20246,667.676,764.186,614.186,616.656,616.65-
Aug 6, 20246,598.536,748.176,598.536,667.676,667.67-
Aug 5, 20246,760.106,760.106,562.646,598.536,598.53-
Aug 2, 20246,880.546,880.546,692.916,760.106,760.10-
Aug 1, 20246,956.266,996.516,841.976,880.546,880.54-
Jul 31, 20246,922.667,015.096,922.666,956.266,956.26-
Jul 30, 20246,890.656,943.196,889.426,922.666,922.66-
Jul 29, 20246,880.466,907.336,860.506,890.656,890.65-
Jul 26, 20246,782.536,901.696,782.536,880.466,880.46-
Jul 25, 20246,774.916,877.276,767.456,782.536,782.53-
Jul 24, 20246,856.786,857.786,770.716,774.916,774.91-
Jul 23, 20246,881.076,884.616,852.656,856.786,856.78-
Jul 22, 20246,824.586,882.816,804.416,881.076,881.07-
Jul 19, 20246,872.466,887.516,812.846,824.586,824.58-
Jul 18, 20246,932.706,988.546,860.196,872.466,872.46-
Jul 17, 20246,958.166,979.696,926.536,932.706,932.70-
Jul 16, 20246,838.876,959.786,838.876,958.166,958.16-
Jul 15, 20246,830.686,875.786,825.466,838.876,838.87-
Jul 12, 20246,775.646,865.006,775.646,830.686,830.68-
Jul 11, 20246,697.326,783.736,697.326,775.646,775.64-
Jul 10, 20246,638.276,698.726,638.276,697.326,697.32-
Jul 9, 20246,649.706,672.336,625.676,638.276,638.27-
Jul 8, 20246,637.976,668.476,630.596,649.706,649.70-
Jul 5, 20246,643.676,644.956,601.766,637.976,637.97-
Jul 3, 20246,638.876,669.176,637.166,643.676,643.67-
Jul 2, 20246,611.236,639.416,606.416,638.876,638.87-
Jul 1, 20246,663.716,687.616,602.306,611.236,611.23-
Jun 28, 20246,659.426,699.126,635.496,663.716,663.71-
Jun 27, 20246,653.286,660.506,635.196,659.426,659.42-
Jun 26, 20246,677.476,677.476,631.566,653.286,653.28-
Jun 25, 20246,725.676,725.676,656.946,677.476,677.47-
Jun 24, 20246,692.026,757.706,692.026,725.676,725.67-
Jun 21, 20246,684.026,696.796,654.436,692.026,692.02-
Jun 20, 20246,679.996,695.696,668.536,684.026,684.02-
Jun 18, 20246,661.566,694.226,661.566,679.996,679.99-
Jun 17, 20246,617.906,669.396,591.456,661.566,661.56-
Jun 14, 20246,664.546,664.546,577.686,617.906,617.90-
Jun 13, 20246,682.356,682.356,623.546,664.546,664.54-
Jun 12, 20246,647.316,728.626,647.316,682.356,682.35-
Jun 11, 20246,672.016,672.016,607.956,647.316,647.31-
Jun 10, 20246,655.906,677.706,624.666,672.016,672.01-
Jun 7, 20246,679.236,693.666,638.276,655.906,655.90-
Jun 6, 20246,693.866,704.816,665.256,679.236,679.23-
Jun 5, 20246,652.626,694.196,635.196,693.866,693.86-
Jun 4, 20246,672.486,672.486,626.056,652.626,652.62-
Jun 3, 20246,707.286,720.056,621.836,672.486,672.48-
May 31, 20246,621.596,709.866,610.506,707.286,707.28-
May 30, 20246,592.566,629.576,586.936,621.596,621.59-
May 29, 20246,670.536,670.536,590.876,592.566,592.56-
May 28, 20246,720.546,721.556,653.626,670.536,670.53-
May 24, 20246,675.486,728.946,675.486,720.546,720.54-
May 23, 20246,772.216,776.906,670.276,675.486,675.48-
May 22, 20246,794.426,799.736,753.316,772.216,772.21-
May 21, 20246,799.066,799.066,776.526,794.426,794.42-
May 20, 20246,805.206,822.506,790.966,799.066,799.06-
May 17, 20246,795.906,810.796,786.186,805.206,805.20-
May 16, 20246,808.846,820.016,795.596,795.906,795.90-
May 15, 20246,755.646,813.536,755.646,808.846,808.84-
May 14, 20246,727.446,768.346,727.446,755.646,755.64-
May 13, 20246,731.416,772.706,724.676,727.446,727.44-
May 10, 20246,720.786,748.306,720.786,731.416,731.41-
May 9, 20246,665.566,721.856,661.576,720.786,720.78-
May 8, 20246,668.426,670.706,638.976,665.566,665.56-
May 7, 20246,649.726,686.546,649.726,668.426,668.42-
May 6, 20246,597.666,649.856,597.666,649.726,649.72-
May 3, 20246,553.406,624.556,553.406,597.666,597.66-
May 2, 20246,512.766,568.916,491.946,553.406,553.40-
May 1, 20246,535.356,599.196,494.586,512.766,512.76-
Apr 30, 20246,634.786,634.786,534.576,535.356,535.35-
Apr 29, 20246,588.536,637.136,588.536,634.786,634.78-
Apr 26, 20246,579.966,609.626,567.766,588.536,588.53-
Apr 25, 20246,597.966,597.966,513.126,579.966,579.96-
Apr 24, 20246,587.746,604.386,561.716,597.966,597.96-
Apr 23, 20246,531.286,602.546,531.286,587.746,587.74-
Apr 22, 20246,480.126,564.286,475.556,531.286,531.28-
Apr 19, 20246,460.186,500.876,460.186,480.126,480.12-
Apr 18, 20246,463.376,508.186,443.416,460.186,460.18-
Apr 17, 20246,477.096,513.076,444.836,463.376,463.37-
Apr 16, 20246,512.036,512.036,458.016,477.096,477.09-
Apr 15, 20246,570.836,641.756,491.796,512.036,512.03-
Apr 12, 20246,676.866,676.866,552.496,570.836,570.83-
Apr 11, 20246,683.726,702.266,635.026,676.866,676.86-
Apr 10, 20246,795.326,795.326,658.396,683.726,683.72-
Apr 9, 20246,768.246,804.056,736.706,795.326,795.32-
Apr 8, 20246,751.136,791.086,751.136,768.246,768.24-
Apr 5, 20246,707.126,766.916,704.006,751.136,751.13-
Apr 4, 20246,778.746,835.796,695.856,707.126,707.12-
Apr 3, 20246,771.476,791.076,760.896,778.746,778.74-
Apr 2, 20246,833.696,833.696,752.526,771.476,771.47-
Apr 1, 20246,875.886,878.296,826.976,833.696,833.69-
Mar 28, 20246,845.976,888.486,845.976,875.886,875.88-
Mar 27, 20246,740.206,847.146,740.206,845.976,845.97-
Mar 26, 20246,750.646,775.906,739.676,740.206,740.20-
Mar 25, 20246,765.086,780.546,748.386,750.646,750.64-
Mar 22, 20246,808.996,816.546,762.566,765.086,765.08-
Mar 21, 20246,760.676,825.516,760.676,808.996,808.99-
Mar 20, 20246,704.296,766.976,691.796,760.676,760.67-
Mar 19, 20246,665.826,706.626,660.696,704.296,704.29-
Mar 18, 20246,646.976,687.536,646.976,665.826,665.82-
Mar 15, 20246,658.006,669.556,614.556,646.976,646.97-
Mar 14, 20246,722.026,722.626,619.476,658.006,658.00-
Mar 13, 20246,721.166,746.506,705.396,722.026,722.02-
Mar 12, 20246,703.626,733.166,685.316,721.166,721.16-
Mar 11, 20246,694.126,706.836,660.206,703.626,703.62-
Mar 8, 20246,705.746,743.186,686.676,694.126,694.12-
Mar 7, 20246,654.846,714.066,654.846,705.746,705.74-
Mar 6, 20246,614.156,675.606,614.156,654.846,654.84-
Mar 5, 20246,649.736,662.946,592.046,614.156,614.15-
Mar 4, 20246,633.806,665.496,632.896,649.736,649.73-
Mar 1, 20246,595.726,637.016,567.286,633.806,633.80-
Feb 29, 20246,562.616,605.496,562.616,595.726,595.72-
Feb 28, 20246,561.496,578.256,539.316,562.616,562.61-
Feb 27, 20246,533.296,564.046,533.296,561.496,561.49-
Feb 26, 20246,561.376,578.096,531.076,533.296,533.29-
Feb 23, 20246,546.446,577.096,546.446,561.376,561.37-
Feb 22, 20246,479.576,560.246,479.576,546.446,546.44-
Feb 21, 20246,462.286,481.976,437.696,479.576,479.57-
Feb 20, 20246,482.596,482.596,449.986,462.286,462.28-
Feb 16, 20246,511.986,525.386,477.056,482.596,482.59-
Feb 15, 20246,437.926,518.486,437.926,511.986,511.98-
Feb 14, 20246,375.076,439.676,375.076,437.926,437.92-
Feb 13, 20246,485.276,485.276,329.616,375.076,375.07-
Feb 12, 20246,444.526,506.716,444.526,485.276,485.27-
Feb 9, 20246,434.736,447.926,411.006,444.526,444.52-
Feb 8, 20246,420.296,437.766,404.176,434.736,434.73-
Feb 7, 20246,395.066,437.196,391.376,420.296,420.29-
Feb 6, 20246,358.736,400.016,357.336,395.066,395.06-
Feb 5, 20246,414.116,414.116,332.686,358.736,358.73-
Feb 2, 20246,419.446,443.036,357.856,414.116,414.11-
Feb 1, 20246,344.316,419.726,319.376,419.446,419.44-
Jan 31, 20246,429.636,429.636,342.326,344.316,344.31-

Related Tickers

^GSPC S&P 500
6,071.17
+0.53%
 
^DJI Dow Jones Industrial Average
44,882.13
+0.38%
 
^IXIC NASDAQ Composite
19,681.75
+0.25%
 
^NYA NYSE COMPOSITE (DJ)
20,166.22
+1.20%
 
^XAX NYSE AMEX COMPOSITE INDEX
5,110.41
+1.39%
 
^BUK100P Cboe UK 100
866.96
+1.07%
 
^RUT Russell 2000
2,307.45
+1.07%
 
^VIX CBOE Volatility Index
15.84
-4.35%
 
^FTSE FTSE 100
8,646.88
+1.04%
 
^GDAXI DAX P
21,727.20
+0.41%
 
^FCHI CAC 40
7,941.64
+0.88%
 
^STOXX50E EURO STOXX 50 I
5,282.21
+0.99%
 
^N100 Euronext 100 Index
1,537.25
+1.04%
 
^BFX BEL 20
4,328.81
+0.67%
 
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
 
^N225 Nikkei 225
39,605.96
+0.23%
 
^HSI HANG SENG INDEX
20,225.11
+0.14%
 
000001.SS SSE Composite Index
3,250.60
-0.06%
 
399001.SZ Shenzhen Index
10,156.07
-1.33%
 
^STI STI Index
3,859.78
+1.54%
 
^AXJO S&P/ASX 200
8,537.50
+0.52%
 
^AORD ALL ORDINARIES
8,795.00
+0.56%
 
^BSESN S&P BSE SENSEX
77,097.28
+0.44%
 
^JKSE IDX COMPOSITE
7,158.12
+1.20%
 
^KLSE FTSE Bursa Malaysia KLCI
1,557.04
+0.28%
 
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
12,995.01
+0.52%
 
^KS11 KOSPI Composite Index
2,505.58
-1.23%
 
^TWII TWSE Capitalization Weighted Stock Index
23,525.41
+0.97%
 
^GSPTSE S&P/TSX Composite index
25,808.25
+1.31%
 
^BVSP IBOVESPA
126,912.78
+2.82%
 
^MXX IPC MEXICO
52,050.25
+0.96%
 
^IPSA S&P IPSA
7,222.08
+1.88%
 
^MERV MERVAL
2,599,328.50
+2.12%
 
^TA125.TA TA-125
2,500.60
-0.75%
 
^CASE30 EGX 30 Price Return Index
30,010.60
+0.40%
 
^JN0U.JO Top 40 USD Net TRI Index
4,512.69
+1.20%