Breaking News

S&P 500 (SPX) Live

	Symbol	Exchange	Currency
	US500	Derived	USD	Real-time
	SPX	NYSE	USD	Real-time

Add to/Remove from a Portfolio Add to Watchlist

5,985.38 +1.39 +0.02%

- Closed. Currency in USD

Prev. Close: 5,985.38
Open: 5,985.80
Day's Range: 5,965.91 - 6,008.19

Type: Index

Market: United States

# Constituents: 502

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
Technical
- Technical Analysis
- Candlestick Patterns
Forum

S&P 500 Historical Results Price Data

Instantly access free historical price data for SPX 500. You will find the closing price, open, high, low, change and percentage change for the selected range of dates.

The S&P 500 historical results chart data can be viewed in daily, weekly or monthly time intervals. At the foot of the table you'll find the data summary for the selected range of dates.

Time Frame:

Download Data

Date	Price	Open	High	Low	Vol.	Change %
Nov 13, 2024	5,985.38	5,985.75	6,008.19	5,965.91	-	0.02%
Nov 12, 2024	5,983.99	6,003.60	6,009.92	5,960.08	-	-0.29%
Nov 11, 2024	6,001.35	6,008.86	6,017.31	5,986.69	-	0.10%
Nov 08, 2024	5,995.54	5,976.76	6,012.45	5,976.76	-	0.38%
Nov 07, 2024	5,973.10	5,947.21	5,983.84	5,947.21	-	0.74%
Nov 06, 2024	5,929.04	5,864.89	5,936.14	5,864.89	-	2.53%
Nov 05, 2024	5,782.76	5,722.43	5,783.44	5,722.10	-	1.23%
Nov 04, 2024	5,712.69	5,725.15	5,741.43	5,696.51	-	-0.28%
Nov 01, 2024	5,728.80	5,723.22	5,772.52	5,723.22	-	0.41%
Oct 31, 2024	5,705.45	5,775.34	5,775.34	5,702.86	-	-1.86%
Oct 30, 2024	5,813.67	5,832.65	5,850.94	5,811.28	-	-0.33%
Oct 29, 2024	5,832.92	5,819.68	5,847.19	5,802.17	-	0.16%
Oct 28, 2024	5,823.52	5,833.93	5,842.92	5,823.08	-	0.27%
Oct 25, 2024	5,808.12	5,826.75	5,862.82	5,799.98	-	-0.03%
Oct 24, 2024	5,809.86	5,817.80	5,817.80	5,784.92	-	0.21%
Oct 23, 2024	5,797.42	5,834.50	5,834.85	5,762.41	-	-0.92%
Oct 22, 2024	5,851.20	5,832.70	5,863.04	5,821.17	-	-0.05%
Oct 21, 2024	5,853.98	5,857.82	5,866.92	5,824.79	-	-0.18%
Oct 18, 2024	5,864.67	5,859.43	5,872.17	5,846.11	-	0.40%
Oct 17, 2024	5,841.47	5,875.62	5,878.46	5,840.25	-	-0.02%
Oct 16, 2024	5,842.47	5,816.58	5,846.52	5,808.34	-	0.47%
Oct 15, 2024	5,815.26	5,866.74	5,870.36	5,804.48	-	-0.76%
Oct 14, 2024	5,859.85	5,829.81	5,871.41	5,829.57	-	0.77%

Highest: 6,017.31

Lowest: 5,696.51

Difference: 320.80

Average: 5,852.72

Change %: 2.93

My Sentiments

What is your sentiment on S&P 500?

Market is currently closed. Voting is open during market hours.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com UK's comment guidelines and agree to the terms described.

I Agree

S&P 500 Forum Discussions

Write your thoughts about S&P 500

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

James Ester Nov 06, 2024 6:26

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

jackpot

2 0

Report

Radwan Hashem Nov 01, 2024 19:10

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

if the (day candle) for today closes green it might go up next Monday

0 0

Report

Mark Robertson Oct 29, 2024 17:20

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

It is following the technical trend of the graphics, if in doubt ask here, Nothing abnormal

3 0

Report

Javed Khan Oct 23, 2024 20:07

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

Bounced right off the Sept close.

0 0

Report

Silvanus Oworodo Oct 19, 2024 3:36

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

200

0 0

Report

Daniel Maartense Oct 13, 2024 18:17

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

a very safe option for new investors but don't expect too much profit tho that depends on your standard. if I were you again this would be one of my smaller things to invest in yet still safe

1 0

Report

jay chandra Oct 08, 2024 2:15

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

gonna rise due to us election s

0 1

Report

Christopher Ng Oct 03, 2024 0:00

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

upsides looks good

1 0

Report

jay chandra Oct 02, 2024 21:23

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

looks bad

1 0

Report

Christopher Ng Sep 27, 2024 21:21

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

looks upsides gains despites .. weak job data

1 0

Report

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="213173610">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="213173610" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow js-option blockUser js-block-option" data-comment-id="{commentID}"  data-user-id="213173610" data-reg_ep="block user comments">
			<a href="javascript:void(0);">
				<span class="blockIcon middle"></span>Block User			</a>
		</div>
				<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d51-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="213173610">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d51-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d51-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

FTSE 100	8,069.61	+39.28	+0.49%
DAX	19,298.65	+321.56	+1.69%
Euro Stoxx 50	4,822.35	+82.01	+1.73%
S&P 500	5,985.38	+1.39	+0.02%
Nikkei 225	38,504.00	-236.50	-0.61%
Dow Jones	43,958.19	+47.21	+0.11%
FTSE 100 Futures	8,094.2	+31.0	+0.38%

Brent Oil	72.84	+0.56	+0.77%
Crude Oil WTI	69.00	+0.57	+0.83%
Gold	2,558.70	-27.80	-1.07%
Silver	30.180	-0.483	-1.58%
Copper	4.0525	-0.0305	-0.75%
London Cocoa	6,796.00	+291.00	+4.47%
London Wheat	179.25	+0.20	+0.11%

U.K. 10Y	4.5670	+0.0440	+0.97%
U.K. 5Y	4.4340	+0.0130	+0.29%
U.K. 2Y	4.4970	+0.0010	+0.02%
Germany 10Y	2.3640	-0.0230	-0.96%
U.S. 10Y	4.440	-0.013	-0.29%
U.S. 5Y	4.303	+0.002	+0.05%
U.S. 2Y	4.278	-0.006	-0.15%

Lloyds Banking	54.56	-0.04	-0.07%
Vodafone Group PLC	69.320	+0.260	+0.38%
Barclays	257.25	-1.60	-0.62%
BT Group	138.60	+1.90	+1.39%
HSBC	704.20	+3.40	+0.49%
BHP Group Ltd	2,045.00	-13.00	-0.63%
Exxon Mobil	121.47	+1.12	+0.93%

Recent Quotes

	Name	Price	Chg.	Chg. %
	S&P 500	5,985.38	+1.39	+0.02%

Market Movers

Name	Last	Chg. %	Vol.
Glencore	374.25	-0.60%	10.63M
BP	378.50	+2.28%	8.97M
HSBC	704.10	+0.47%	5.28M
Shell	2,530.0	+0.20%	3.08M
GSK plc	1,359.50	-0.18%	2.75M
Unilever	4,519.0	+0.09%	1.04M
AstraZeneca	10,218.0	+0.73%	651.70K

Name	Last	Chg. %	Vol.
Adobe	532.60	+100000.00%	0.01K
Vodafone Group ADR	8.75	+100000.00%	0.14K
Up Fintech	5.41	+100000.00%	0.04K
Futu	88.25	+100000.00%	0.11K
AAC Clyde Space	46.00	+100000.00%	0.19K
Take-Two	184.00	+100000.00%	0.00K
Phoenix Mecano AG	449.00	+100000.00%	0.01K

Name	Last	Chg. %	Vol.
Wirecard	0.0202	-97.05%	0.06K
iQIYI	2.05	-83.86%	0.02K
Kinnevik AB	74.61	-83.04%	0.17K
T2 Biosystms Inc	0.59	-80.33%	8.49K
BioGaia B	107.40	-79.17%	0.56K
Baywa Vink AG	8.35	-78.23%	215.00
Mynaric	4.83	-76.32%	0.03K

Webinars

Invest Smarter: Investing.com Essential Tools You Must Know - November 27th Wednesday, November 27, 2024 | 15:00 GMT

Invest Smarter: Investing.com's Essential Tools You Must Know - December 11th Wednesday, December 11, 2024 | 15:00 GMT

Invest Smarter: Investing.com's Essential Tools You Must Know - December 26th Thursday, December 26, 2024 | 15:00 GMT