SNP - Delayed Quote USD

S&P 600 (^SP600)

1,432.13
+20.42
+(1.45%)
At close: 4:50:48 PM EST
Currency in USD
Date Open High Low Close Adj Close Volume
Feb 13, 20251,417.481,432.461,416.751,432.131,432.13673,519,517
Feb 12, 20251,415.571,417.541,405.861,411.711,411.71611,300
Feb 11, 20251,426.051,432.391,422.611,430.271,430.27579,900
Feb 10, 20251,434.071,437.341,426.851,431.611,431.61625,300
Feb 7, 20251,449.681,449.681,430.021,431.311,431.31687,600
Feb 6, 20251,460.371,462.171,442.381,451.121,451.12620,600
Feb 5, 20251,448.401,457.071,444.011,457.071,457.07582,300
Feb 4, 20251,426.191,445.211,426.051,444.291,444.29581,600
Feb 3, 20251,434.201,438.751,410.831,427.061,427.06674,300
Jan 31, 20251,459.701,466.661,441.661,448.241,448.24700,600
Jan 30, 20251,455.091,468.811,450.671,460.391,460.39603,000
Jan 29, 20251,449.681,459.021,436.911,444.831,444.83626,100
Jan 28, 20251,450.191,455.301,444.281,450.611,450.61639,400
Jan 27, 20251,450.001,465.201,444.481,450.311,450.31624,600
Jan 24, 20251,456.301,461.711,451.071,455.301,455.30544,100
Jan 23, 20251,449.541,459.831,445.191,458.261,458.26590,700
Jan 22, 20251,462.861,463.461,452.081,452.881,452.88571,300
Jan 21, 20251,449.101,466.631,449.101,465.101,465.10628,000
Jan 17, 20251,440.851,448.191,436.661,441.991,441.99653,700
Jan 16, 20251,430.091,438.301,422.201,434.411,434.41553,300
Jan 15, 20251,427.321,442.481,423.881,430.551,430.55600,400
Jan 14, 20251,395.911,407.831,391.291,407.671,407.67587,600
Jan 13, 20251,374.131,388.681,366.121,388.521,388.52655,000
Jan 10, 20251,401.641,401.641,374.181,381.941,381.94686,500
Jan 8, 20251,405.311,411.761,392.201,410.871,410.87632,000
Jan 7, 20251,423.931,430.641,402.721,411.161,411.16615,900
Jan 6, 20251,425.761,436.951,418.561,420.411,420.41629,000
Jan 3, 20251,408.291,422.761,401.951,422.221,422.22499,300
Jan 2, 20251,414.381,427.451,399.321,404.911,404.91503,300
Dec 31, 20241,410.721,422.531,405.901,408.171,408.17504,900
Dec 30, 20241,409.141,413.001,390.931,406.351,406.35505,400
Dec 27, 20241,428.011,433.951,405.861,416.541,416.54429,200
Dec 26, 20241,421.421,437.321,417.441,435.701,435.70408,100
Dec 24, 20241,416.131,428.161,413.461,428.161,428.16227,100
Dec 23, 20241,414.481,416.591,404.151,415.041,415.04527,100
Dec 20, 20241,401.501,432.101,393.601,416.891,416.891,924,400
Dec 19, 20241,424.021,436.051,405.371,408.461,408.46731,300
Dec 18, 20241,478.021,484.121,405.721,414.031,414.03767,600
Dec 17, 20241,487.271,490.181,471.111,473.231,473.23658,400
Dec 16, 20241,487.581,499.781,483.291,494.051,494.05632,700
Dec 13, 20241,497.181,498.091,480.461,488.631,488.63504,700
Dec 12, 20241,509.011,511.631,497.761,498.231,498.23521,200
Dec 11, 20241,511.331,518.891,505.911,510.821,510.82630,300
Dec 10, 20241,507.911,513.441,494.631,502.181,502.18597,700
Dec 9, 20241,514.951,525.771,506.791,506.961,506.96654,900
Dec 6, 20241,516.501,520.271,505.131,510.701,510.70569,000
Dec 5, 20241,529.731,530.151,508.611,509.251,509.25639,300
Dec 4, 20241,526.681,533.091,521.321,531.511,531.51656,000
Dec 3, 20241,537.131,538.491,522.401,525.991,525.99606,000
Dec 2, 20241,533.811,541.931,523.621,537.441,537.44730,700
Nov 29, 20241,538.361,542.491,532.171,532.611,532.61395,600
Nov 27, 20241,537.691,548.431,529.491,529.881,529.88573,900
Nov 26, 20241,541.531,541.531,522.911,530.971,530.97747,400
Nov 25, 20241,527.041,559.691,527.041,544.661,544.66962,600
Nov 22, 20241,495.791,520.341,495.791,517.341,517.34684,800
Nov 21, 20241,473.941,496.381,472.841,492.331,492.33708,000
Nov 20, 20241,464.401,468.111,454.081,468.011,468.01613,400
Nov 19, 20241,450.141,467.241,446.481,466.481,466.48607,400
Nov 18, 20241,463.331,472.921,460.811,462.511,462.51646,800
Nov 15, 20241,480.281,482.641,458.341,462.971,462.97608,600
Nov 14, 20241,499.261,504.251,472.941,476.621,476.62655,100
Nov 13, 20241,514.671,521.151,494.371,495.481,495.48706,900
Nov 12, 20241,525.471,531.301,504.901,507.821,507.82706,300
Nov 11, 20241,517.471,537.941,517.471,531.421,531.42773,100
Nov 8, 20241,499.861,512.651,496.691,508.361,508.36789,500
Nov 7, 20241,507.701,514.071,495.771,500.161,500.16819,100
Nov 6, 20241,457.101,513.351,457.101,511.131,511.131,130,300
Nov 5, 20241,395.011,424.931,393.231,424.371,424.37650,900
Nov 4, 20241,386.481,405.161,385.461,396.021,396.02601,000
Nov 1, 20241,390.211,401.981,386.241,389.311,389.31639,000
Oct 31, 20241,404.881,406.431,383.591,383.601,383.60653,800
Oct 30, 20241,403.201,425.021,402.511,405.991,405.99607,500
Oct 29, 20241,403.891,405.961,395.761,405.961,405.96620,700
Oct 28, 20241,396.811,415.261,396.811,411.781,411.78543,500
Oct 25, 20241,404.471,408.801,388.861,390.671,390.67505,600
Oct 24, 20241,395.601,399.541,388.271,397.611,397.61531,900
Oct 23, 20241,397.461,400.961,382.381,393.231,393.23510,700
Oct 22, 20241,407.531,407.531,399.621,401.991,401.99476,500
Oct 21, 20241,435.021,435.021,409.981,410.181,410.18568,000
Oct 18, 20241,441.671,443.311,434.881,435.161,435.16522,400
Oct 17, 20241,442.551,442.551,432.961,439.821,439.82503,300
Oct 16, 20241,430.991,445.991,430.991,442.341,442.34545,900
Oct 15, 20241,419.491,439.691,419.401,422.541,422.54602,800
Oct 14, 20241,411.341,421.941,406.681,420.931,420.93493,900
Oct 11, 20241,388.371,412.851,388.371,412.051,412.05471,800
Oct 10, 20241,386.561,387.331,376.321,387.331,387.33516,800
Oct 9, 20241,391.041,405.451,389.101,396.481,396.48452,700
Oct 8, 20241,394.301,397.061,386.511,392.051,392.05454,400
Oct 7, 20241,403.231,403.231,384.651,393.311,393.31484,300
Oct 4, 20241,400.961,409.031,395.621,407.461,407.46491,500
Oct 3, 20241,389.831,392.021,380.851,385.971,385.97455,000
Oct 2, 20241,399.201,407.981,394.821,396.281,396.28449,200
Oct 1, 20241,416.121,418.231,394.121,402.351,402.35568,600
Sep 30, 20241,413.841,424.221,408.821,422.091,422.09558,100
Sep 27, 20241,416.281,433.141,413.091,418.141,418.14519,700
Sep 26, 20241,408.321,418.101,404.071,407.551,407.55574,700
Sep 25, 20241,415.681,415.711,396.701,397.261,397.26537,700
Sep 24, 20241,420.111,422.771,412.251,415.881,415.88517,700
Sep 23, 20241,419.621,423.431,410.681,415.821,415.82519,900
Sep 20, 20241,428.031,428.031,413.541,415.081,415.081,669,400
Sep 19, 20241,426.881,431.981,416.841,430.021,430.02580,500
Sep 18, 20241,401.541,434.691,395.241,401.521,401.52578,500
Sep 17, 20241,398.321,415.101,397.561,400.201,400.20518,100
Sep 16, 20241,386.771,391.081,381.401,389.451,389.45494,700
Sep 13, 20241,362.201,385.271,362.201,384.041,384.04555,000
Sep 12, 20241,339.611,356.681,332.741,350.231,350.23527,200
Sep 11, 20241,324.941,335.041,303.681,333.681,333.68529,400
Sep 10, 20241,337.171,337.831,317.451,330.971,330.97523,700
Sep 9, 20241,338.431,344.571,330.751,334.951,334.95567,400
Sep 6, 20241,362.821,367.761,336.051,338.281,338.28497,400
Sep 5, 20241,373.041,375.361,357.811,361.661,361.66496,400
Sep 4, 20241,367.681,380.841,364.781,368.941,368.94506,700
Sep 3, 20241,403.191,404.191,368.361,371.841,371.84538,300
Aug 30, 20241,409.151,412.841,396.821,412.571,412.57506,700
Aug 29, 20241,405.831,417.711,396.971,405.471,405.47469,700
Aug 28, 20241,397.481,406.731,392.781,398.801,398.80483,400
Aug 27, 20241,403.521,405.621,397.261,402.461,402.46454,100
Aug 26, 20241,419.341,424.371,409.511,410.161,410.16449,500
Aug 23, 20241,378.951,417.181,378.641,412.161,412.16514,300
Aug 22, 20241,380.691,384.311,369.131,370.971,370.97436,300
Aug 21, 20241,373.391,382.931,368.811,382.231,382.23476,000
Aug 20, 20241,379.271,379.731,364.551,365.801,365.80430,700
Aug 19, 20241,371.771,382.251,371.701,382.251,382.25469,400
Aug 16, 20241,364.321,377.701,363.411,370.441,370.44491,100
Aug 15, 20241,356.001,374.831,356.001,367.021,367.02567,000
Aug 14, 20241,346.471,348.211,332.081,336.411,336.41530,500
Aug 13, 20241,327.371,345.111,322.841,342.131,342.13580,800
Aug 12, 20241,336.431,338.281,316.251,319.931,319.93668,500
Aug 9, 20241,337.951,340.481,328.771,336.331,336.33598,700
Aug 8, 20241,321.841,339.461,321.841,338.731,338.73823,600
Aug 7, 20241,340.741,346.491,307.521,308.461,308.46945,200
Aug 6, 20241,309.961,337.231,303.681,323.101,323.10954,800
Aug 5, 20241,311.851,321.811,276.741,306.741,306.74729,600
Aug 2, 20241,366.251,366.251,337.311,350.341,350.34711,800
Aug 1, 20241,436.641,443.051,386.891,397.241,397.24786,400
Jul 31, 20241,435.961,464.591,424.451,435.831,435.83738,700
Jul 30, 20241,424.931,432.891,420.281,428.111,428.11762,500
Jul 29, 20241,431.471,436.321,414.481,419.571,419.57553,800
Jul 26, 20241,422.311,431.691,414.651,429.351,429.35583,500
Jul 25, 20241,387.741,423.411,387.071,403.961,403.96650,500
Jul 24, 20241,405.841,416.261,384.311,384.751,384.75615,500
Jul 23, 20241,395.321,418.761,392.191,411.061,411.06724,600
Jul 22, 20241,384.371,402.911,371.641,400.981,400.98600,800
Jul 19, 20241,389.871,391.531,375.611,380.441,380.44652,100
Jul 18, 20241,407.011,427.341,383.771,389.971,389.97660,000
Jul 17, 20241,409.261,433.771,405.841,410.961,410.96651,000
Jul 16, 20241,378.401,419.541,378.401,418.301,418.30641,300
Jul 15, 20241,356.831,379.741,356.831,369.371,369.37649,100
Jul 12, 20241,347.951,360.871,347.951,350.461,350.46580,600
Jul 11, 20241,309.461,340.631,309.461,338.351,338.35640,200
Jul 10, 20241,285.861,295.831,283.871,295.471,295.47474,900
Jul 9, 20241,287.071,290.231,280.111,281.241,281.24491,500
Jul 8, 20241,288.301,297.541,288.301,289.851,289.85464,100
Jul 5, 20241,289.211,290.671,279.651,282.791,282.79450,200
Jul 3, 20241,293.601,299.421,290.721,292.201,292.20282,900
Jul 2, 20241,286.161,293.771,286.161,291.031,291.03501,600
Jul 1, 20241,298.751,302.211,281.831,285.931,285.93570,200
Jun 28, 20241,292.151,301.631,287.301,296.981,296.981,253,700
Jun 27, 20241,281.611,285.401,277.261,285.101,285.10464,100
Jun 26, 20241,274.671,281.231,272.491,279.831,279.83494,700
Jun 25, 20241,288.461,288.461,276.621,279.851,279.85500,900
Jun 24, 20241,284.161,299.021,284.141,290.851,290.85525,000
Jun 21, 20241,280.311,282.391,273.141,282.371,282.371,415,600
Jun 20, 20241,282.451,289.411,278.321,281.001,281.00532,600
Jun 18, 20241,283.751,289.651,282.291,284.811,284.81492,400
Jun 17, 20241,269.831,284.611,264.161,284.181,284.18512,900
Jun 14, 20241,282.311,282.311,266.451,272.441,272.44471,500
Jun 13, 20241,303.721,303.721,284.431,292.901,292.90464,600
Jun 12, 20241,303.581,326.311,302.991,306.191,306.19545,300
Jun 11, 20241,283.861,287.271,274.241,285.011,285.01488,200
Jun 10, 20241,288.061,290.601,278.001,290.421,290.42513,500
Jun 7, 20241,301.871,305.281,293.841,296.431,296.43489,500
Jun 6, 20241,315.841,319.161,308.101,310.901,310.90455,800
Jun 5, 20241,310.761,319.571,303.251,319.341,319.34473,000
Jun 4, 20241,316.831,316.831,304.791,305.401,305.40494,700
Jun 3, 20241,337.051,340.351,318.621,323.951,323.95536,500
May 31, 20241,319.561,329.661,315.731,329.651,329.65614,200
May 30, 20241,305.051,317.741,301.621,315.531,315.53518,000
May 29, 20241,305.361,305.361,298.161,299.771,299.77488,600
May 28, 20241,325.561,327.951,310.951,315.821,315.82497,200
May 24, 20241,314.861,320.671,312.211,320.591,320.59437,300
May 23, 20241,330.261,330.861,303.661,308.741,308.74525,300
May 22, 20241,332.571,336.051,323.161,327.411,327.41550,300
May 21, 20241,334.921,337.761,333.281,336.581,336.58448,300
May 20, 20241,338.491,345.791,337.401,337.661,337.66487,500
May 17, 20241,342.021,343.251,336.631,338.691,338.69471,700
May 16, 20241,344.121,344.851,338.971,340.801,340.80471,200
May 15, 20241,350.861,353.651,341.801,345.711,345.71542,200
May 14, 20241,337.731,345.171,334.611,340.431,340.43706,100
May 13, 20241,330.571,337.711,326.181,326.221,326.22584,100
May 10, 20241,332.141,332.811,319.231,324.381,324.38510,400
May 9, 20241,315.731,330.951,314.191,329.761,329.76601,100
May 8, 20241,308.551,315.031,303.721,314.731,314.73547,100
May 7, 20241,318.151,327.771,317.611,317.611,317.61498,700
May 6, 20241,308.931,317.461,308.931,315.171,315.17511,900
May 3, 20241,308.571,313.451,296.921,301.481,301.48531,200
May 2, 20241,283.751,292.481,274.491,291.391,291.39577,400
May 1, 20241,269.841,295.981,268.301,272.361,272.36537,100
Apr 30, 20241,283.641,285.771,267.851,267.941,267.94521,800
Apr 29, 20241,288.271,295.071,288.271,292.521,292.52434,400
Apr 26, 20241,276.931,288.551,275.631,284.031,284.03406,700
Apr 25, 20241,275.191,276.981,260.131,274.181,274.18470,700
Apr 24, 20241,284.161,288.981,276.301,284.751,284.75468,800
Apr 23, 20241,264.291,292.251,264.291,288.161,288.16494,800
Apr 22, 20241,256.911,271.301,252.671,264.071,264.07436,600
Apr 19, 20241,240.071,255.951,238.531,253.801,253.80472,500
Apr 18, 20241,244.911,258.581,239.531,242.691,242.69461,500
Apr 17, 20241,257.521,261.721,241.511,241.621,241.62430,800
Apr 16, 20241,252.191,257.411,241.451,251.441,251.44447,300
Apr 15, 20241,275.041,282.221,253.141,258.691,258.69520,800
Apr 12, 20241,284.771,286.561,265.161,270.051,270.05426,000
Apr 11, 20241,289.001,293.141,278.271,290.711,290.71404,500
Apr 10, 20241,304.431,304.431,277.611,284.791,284.79524,000
Apr 9, 20241,319.621,325.461,313.481,323.701,323.70405,200
Apr 8, 20241,312.911,321.601,312.601,316.991,316.99391,200
Apr 5, 20241,301.761,313.221,300.021,308.661,308.66414,000
Apr 4, 20241,323.501,330.291,300.631,303.191,303.19462,100
Apr 3, 20241,303.341,317.151,301.591,314.651,314.65438,300
Apr 2, 20241,323.731,323.731,299.731,307.851,307.85525,400
Apr 1, 20241,346.091,346.521,328.761,330.801,330.80434,900
Mar 28, 20241,337.561,350.791,337.561,344.661,344.66516,900
Mar 27, 20241,312.901,336.881,312.901,336.771,336.77475,100
Mar 26, 20241,313.861,317.021,305.881,305.951,305.95414,600
Mar 25, 20241,313.321,320.901,307.941,307.941,307.94375,700
Mar 22, 20241,328.741,329.501,311.391,311.591,311.59380,900
Mar 21, 20241,319.351,331.141,319.351,327.711,327.71489,400
Mar 20, 20241,288.011,318.561,286.521,312.591,312.59467,900
Mar 19, 20241,279.041,294.221,278.091,291.261,291.26433,700
Mar 18, 20241,288.971,291.631,281.831,282.451,282.45480,400
Mar 15, 20241,278.091,290.251,274.501,287.741,287.741,475,800
Mar 14, 20241,299.011,299.011,273.031,281.501,281.50490,900
Mar 13, 20241,299.611,310.021,298.911,302.301,302.30462,000
Mar 12, 20241,303.881,306.241,294.151,300.921,300.92426,500
Mar 11, 20241,307.161,310.081,298.851,304.521,304.52409,900
Mar 8, 20241,319.151,328.691,307.391,310.751,310.75446,700
Mar 7, 20241,308.721,317.031,308.721,312.081,312.08480,600
Mar 6, 20241,305.791,307.921,296.661,301.731,301.73519,300
Mar 5, 20241,298.651,308.431,294.571,297.901,297.90479,600
Mar 4, 20241,310.931,315.831,301.851,303.681,303.68509,700
Mar 1, 20241,305.941,311.711,296.021,311.081,311.08546,600
Feb 29, 20241,304.781,316.081,298.511,305.071,305.07640,300
Feb 28, 20241,296.421,305.241,292.541,296.761,296.76575,000
Feb 27, 20241,301.701,308.701,301.701,306.161,306.16499,200
Feb 26, 20241,293.091,302.571,291.021,295.741,295.74462,400
Feb 23, 20241,291.631,301.541,286.211,295.481,295.48419,900
Feb 22, 20241,288.221,293.751,284.511,291.601,291.60500,900
Feb 21, 20241,287.631,289.741,279.531,287.811,287.81465,200
Feb 20, 20241,296.491,297.621,288.791,291.411,291.41487,300
Feb 16, 20241,313.641,315.691,302.861,312.311,312.31217,800
Feb 15, 20241,295.801,321.681,295.801,320.141,320.14582,600
Feb 14, 20241,276.991,291.681,270.431,289.151,289.15478,300

Related Tickers

^GSPC S&P 500
6,115.07
+1.04%
 
^DJI Dow Jones Industrial Average
44,711.43
+0.77%
 
^IXIC NASDAQ Composite
19,945.65
+1.50%
 
^NYA NYSE COMPOSITE (DJ)
20,181.29
+0.59%
 
^XAX NYSE AMEX COMPOSITE INDEX
5,140.95
-0.09%
 
^BUK100P Cboe UK 100
877.79
-0.52%
 
^RUT Russell 2000
2,282.18
+1.17%
 
^VIX CBOE Volatility Index
15.10
-4.97%
 
^FTSE FTSE 100
8,764.72
-0.49%
 
^GDAXI DAX P
22,612.02
+2.09%
 
^FCHI CAC 40
8,164.11
+1.52%
 
^STOXX50E EURO STOXX 50 I
5,500.50
+1.75%
 
^N100 Euronext 100 Index
1,591.53
+1.22%
 
^BFX BEL 20
4,432.88
+1.19%
 
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
 
^N225 Nikkei 225
39,461.47
+1.28%
 
^HSI HANG SENG INDEX
21,814.37
-0.20%
 
000001.SS SSE Composite Index
3,332.48
-0.42%
 
399001.SZ Shenzhen Index
10,626.62
-0.77%
 
^STI STI Index
3,882.58
+0.21%
 
^AXJO S&P/ASX 200
8,540.00
+0.06%
 
^AORD ALL ORDINARIES
8,804.20
+0.05%
 
^BSESN S&P BSE SENSEX
76,138.97
-0.04%
 
^JKSE IDX COMPOSITE
6,613.57
-50.12%
 
^KLSE FTSE Bursa Malaysia KLCI
1,592.28
-0.67%
 
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
12,900.19
-0.04%
 
^KS11 KOSPI Composite Index
2,583.17
+1.36%
 
^TWII TWSE Capitalization Weighted Stock Index
23,399.41
+0.47%
 
^GSPTSE S&P/TSX Composite index
25,698.51
+0.53%
 
^BVSP IBOVESPA
124,850.18
+0.38%
 
^MXX IPC MEXICO
54,160.11
+0.17%
 
^IPSA S&P IPSA
7,328.35
+0.63%
 
^MERV MERVAL
2,353,743.80
+2.97%
 
^TA125.TA TA-125
2,574.10
+1.73%
 
^CASE30 EGX 30 Price Return Index
29,997.10
+1.13%
 
^JN0U.JO Top 40 USD Net TRI Index
4,652.28
+0.05%