Showing daily action of the 2018-2022 S&P 500, adding more detail of market action, seems pretty interesting to me. The S&P 500 is a weighted index representing the total capitalization value of the 500 largest U.S. companies. Then all of the S&P 500 Index mutual funds track it with similar percentage numbers (less fund fees). ( A good S&P 500 graph )
The market goes up and down every day. So don't sweat the small stuff, think long term, but this table does show the past S&P 500 action. It can be volatile and has some bad times, which are "lost time" for earnings, but it always recovers, and overall performance is good and certainly worthwhile.
Annualized Return % requires all whole years. So including the incomplete current year numbers assumes the final year end is at today's price, which ruins the accuracy of the Annualized Return %. Annualization includes the long-term compounding of multiple whole years, and is a hypothetical number computed to be AS IF the SAME final gain result instead resulted from a Fixed equal gain, same every year (like bank interest). It didn't happen quite that way, but the final result is the SAME. This Annualized gain rate purpose then allows meaningful comparisons in the same time date period, and it computes the fixed gain rate that matches the same market compounded result. It hides any volatility during the years, computing a smooth path that would give the same gain result in the same time.
Speaking of comparisons, see 140+ individual stock and fund performance histories compared (any spans within 2014-2024 years, of Total Return %, including any dividends).
The gains in this next table are from the daily S&P 500 Index closing values. All numbers here are just the daily prices, so any dividends are not included here. The opposite in fact, unless reinvested, each dividend would be a withdrawal which is then subtracted from the stock price, dropping the price and investment value equally. However dividend reinvestment puts it back and restores the previous value by adding new free shares to the investment, highly recommended because it adds hugely to future long term earnings. (See more detail of that).
See annual S&P 500 Total Return detail in a 50 year S&P 500 Calculator.
There are often 252 Market Trading Days a year (but 253 in 2020, 251 in 2023)
Year | S&P 500 Record High Count |
---|---|
2018 | 19 |
2019 | 35 |
2020 | 33 |
2021 | 70 |
2022 | (on 1st day) 1 |
2023 | 0 |
2024 |
Highs are marked
in the table below.
Color Legend of table below:
The Fed is the Federal Reserve Board actions, adjusting the interest rate.
CPI is Consumer Price Index, a measure of the inflation rate. But until that rate goes negative, even a minus 1% inflation change is still more, still higher, just a slower rate up.
Date | S&P 500 Close $ | Daily Change | Detail and Record High Count |
---|---|---|---|
Dec 20 2024 | 5930.85 | ||
Dec 19 2024 | 5867.08 | ||
Dec 18 2024 | 5872.16 | Fed rate -¼% to 4¼-4½% | |
Dec 17 2024 | 6050.61 | ||
Dec 16 2024 | 6074.08 | ||
Dec 13 2024 | 6051.09 | ||
Dec 12 2024 | 6051.25 | ||
Dec 11 2024 | 6084.19 | CPI rate +0.1 to 2.7% | |
Dec 10 2024 | 6034.91 | ||
Dec 9 2024 | 6052.85 | ||
Dec 6 2024 | 6090.27 | ||
Dec 5 2024 | 6075.11 | ||
Dec 4 2024 | 6086.49 | ||
Dec 3 2024 | 6049.88 | ||
Dec 2 2024 | 6047.15 | ||
Nov 29 2024 | 6032.38 | ||
Nov 27 2024 | 5998.74 | ||
Nov 26 2024 | 6021.63 | ||
Nov 25 2024 | 5987.37 | ||
Nov 22 2024 | 5969.34 | ||
Nov 21 2024 | 5948.71 | ||
Nov 20 2024 | 5917.11 | ||
Nov 19 2024 | 5916.98 | ||
Nov 18 2024 | 5893.62 | ||
Nov 15 2024 | 5870.62 | ||
Nov 14 2024 | 5949.17 | ||
Nov 13 2024 | 5985.38 | CPI rate +0.2 to 2.6% | |
Nov 12 2024 | 5983.99 | ||
Nov 11 2024 | 6001.35 | ||
Nov 8 2024 | 5995.54 | ||
Nov 7 2024 | 5973.10 | ||
Nov 6 2024 | 5929.04 | ||
Nov 5 2024 | 5782.76 | U.S. Election day | |
Nov 4 2024 | 5712.69 | Fed rate -¼% on 11/6/24 | |
Nov 1 2024 | 5728.80 | ||
Oct 31 2024 | 5705.45 | ||
Oct 30 2024 | 5813.67 | ||
Oct 29 2024 | 5832.92 | ||
Oct 28 2024 | 5823.52 | ||
Oct 25 2024 | 5808.12 | ||
Oct 24 2024 | 5809.86 | ||
Oct 23 2024 | 5797.42 | ||
Oct 22 2024 | 5851.20 | ||
Oct 21 2024 | 5853.98 | ||
Oct 18 2024 | 5864.67 | ||
Oct 17 2024 | 5841.47 | ||
Oct 16 2024 | 5842.47 | ||
Oct 15 2024 | 5815.26 | ||
Oct 14 2024 | 5859.85 | ||
Oct 11 2024 | 5815.03 | ||
Oct 10 2024 | 5780.05 | CPI rate -0.1 to 2.4% | |
Oct 9 2024 | 5792.04 | ||
Oct 8 2024 | 5751.13 | ||
Oct 7 2024 | 5695.94 | ||
Oct 4 2024 | 5751.07 | ||
Oct 3 2024 | 5699.94 | ||
Oct 2 2024 | 5709.54 | ||
Oct 1 2024 | 5708.75 | ||
Sep 30 2024 | 5762.48 | ||
Sep 27 2024 | 5738.17 | ||
Sep 26 2024 | 5745.37 | ||
Sep 25 2024 | 5722.26 | ||
Sep 24 2024 | 5732.93 | ||
Sep 23 2024 | 5718.57 | ||
Sep 20 2024 | 5702.55 | ||
Sep 19 2024 | 5713.64 | ||
Sep 18 2024 | 5618.26 | ||
Sep 17 2024 | 5634.58 | Fed rate -½% to 4½-5% | |
Sep 16 2024 | 5633.09 | ||
Sep 13 2024 | 5626.02 | ||
Sep 12 2024 | 5595.76 | ||
Sep 11 2024 | 5554.13 | ||
Sep 10 2024 | 5495.52 | ||
Sep 9 2024 | 5471.05 | CPI rate -0.4 to 2.5% | |
Sep 6 2024 | 5408.42 | ||
Sep 5 2024 | 5503.41 | ||
Sep 4 2024 | 5520.07 | ||
Sep 3 2024 | 5528.93 | ||
Aug 30 2024 | 5648.40 | ||
Aug 29 2024 | 5591.96 | ||
Aug 28 2024 | 5592.18 | ||
Aug 27 2024 | 5625.80 | ||
Aug 26 2024 | 5616.84 | ||
Aug 23 2024 | 5634.61 | ||
Aug 22 2024 | 5570.64 | ||
Aug 21 2024 | 5620.85 | ||
Aug 20 2024 | 5597.12 | ||
Aug 19 2024 | 5608.25 | ||
Aug 16 2024 | 5554.25 | ||
Aug 15 2024 | 5543.22 | ||
Aug 14 2024 | 5455.21 | CPI rate -0.1 to 2.9% | |
Aug 13 2024 | 5434.43 | ||
Aug 12 2024 | 5344.39 | ||
Aug 9 2024 | 5344.16 | ||
Aug 8 2024 | 5319.31 | ||
Aug 7 2024 | 5199.50 | ||
Aug 6 2024 | 5240.03 | ||
Aug 5 2024 | 5186.33 | ||
Aug 2 2024 | 5346.56 | ||
Aug 1 2024 | 5446.68 | ||
Jul 31 2024 | 5522.30 | ||
Jul 30 2024 | 5436.44 | ||
Jul 29 2024 | 5463.54 | ||
Jul 26 2024 | 5459.10 | ||
Jul 25 2024 | 5399.22 | ||
Jul 24 2024 | 5427.13 | ||
Jul 23 2024 | 5555.74 | ||
Jul 22 2024 | 5564.41 | ||
Jul 19 2024 | 5505.00 | ||
Jul 18 2024 | 5544.59 | ||
Jul 17 2024 | 5588.27 | ||
Jul 16 2024 | 5667.20 | ||
Jul 15 2024 | 5631.22 | ||
Jul 12 2024 | 5615.35 | ||
Jul 11 2024 | 5584.54 | CPI rate -0.2 to 3.0% | |
Jul 10 2024 | 5633.91 | ||
Jul 9 2024 | 5576.98 | ||
Jul 8 2024 | 5572.85 | ||
Jul 5 2024 | 5567.19 | ||
Jul 3 2024 | 5537.02 | ||
Jul 2 2024 | 5509.01 | ||
Jul 1 2024 | 5475.09 | ||
Jun 27 2024 | 5482.87 | ||
Jun 26 2024 | 5477.90 | ||
Jun 25 2024 | 5469.30 | ||
Jun 24 2024 | 5447.87 | ||
Jun 21 2024 | 5464.62 | ||
Jun 20 2024 | 5473.17 | ||
Jun 18 2024 | 5487.03 | ||
Jun 17 2024 | 5473.43 | ||
Jun 14 2024 | 5431.60 | CPI rate -0.1 to 3.2% | |
Jun 13 2024 | 5433.74 | ||
Jun 12 2024 | 5421.03 | ||
Jun 11 2024 | 5375.32 | ||
Jun 10 2024 | 5360.79 | ||
Jun 7 2024 | 5346.99 | ||
Jun 6 2024 | 5352.96 | ||
Jun 5 2024 | 5354.03 | ||
Jun 4 2024 | 5291.34 | ||
Jun 3 2024 | 5283.40 | ||
May 31 2024 | 5277.51 | ||
May 30 2024 | 5235.48 | ||
May 29 2024 | 5266.95 | ||
May 28 2024 | 5306.04 | ||
May 24 2024 | 5304.72 | ||
May 23 2024 | 5267.84 | ||
May 22 2024 | 5307.01 | ||
May 21 2024 | 5321.41 | ||
May 20 2024 | 5308.13 | ||
May 17 2024 | 5303.27 | ||
May 16 2024 | 5297.10 | ||
May 15 2024 | 5308.15 | ||
May 14 2024 | 5246.68 | ||
May 13 2024 | 5221.42 | ||
May 10 2024 | 5222.68 | ||
May 9 2024 | 5214.08 | ||
May 8 2024 | 5187.67 | ||
May 7 2024 | 5187.70 | ||
May 6 2024 | 5180.74 | ||
May 3 2024 | 5127.79 | ||
May 2 2024 | 5064.20 | ||
May 1 2024 | 5018.39 | ||
Apr 30 2024 | 5035.69 | ||
Apr 29 2024 | 5116.17 | ||
Apr 26 2024 | 5099.96 | ||
Apr 25 2024 | 5048.42 | ||
Apr 24 2024 | 5071.63 | ||
Apr 23 2024 | 5070.55 | ||
Apr 22 2024 | 5010.60 | ||
Apr 19 2024 | 4967.23 | ||
Apr 18 2024 | 5011.12 | ||
Apr 17 2024 | 5022.21 | ||
Apr 16 2024 | 5051.41 | ||
Apr 15 2024 | 5061.82 | ||
Apr 12 2024 | 5123.41 | ||
Apr 11 2024 | 5199.06 | ||
Apr 10 2024 | 5160.64 | CPI rate up 0.3 to 3.5% | |
Apr 9 2024 | 5209.91 | ||
Apr 8 2024 | 5202.39 | ||
Apr 5 2024 | 5204.34 | ||
Apr 4 2024 | 5147.21 | ||
Apr 3 2024 | 5211.49 | ||
Apr 2 2024 | 5205.81 | ||
Apr 1 2024 | 5243.77 | ||
Mar 28 2024 | 5254.35 | ||
Mar 27 2024 | 5248.49 | ||
Mar 26 2024 | 5203.58 | ||
Mar 25 2024 | 5218.19 | ||
Mar 22 2024 | 5234.18 | ||
Mar 21 2024 | 5241.53 | ||
Mar 20 2024 | 5224.62 | ||
Mar 19 2024 | 5178.51 | ||
Mar 18 2024 | 5149.42 | ||
Mar 15 2024 | 5117.09 | ||
Mar 14 2024 | 5150.48 | ||
Mar 13 2024 | 5165.31 | CPI rate up 0.1% to 3.2% | |
Mar 12 2024 | 5175.27 | ||
Mar 11 2024 | 5117.94 | ||
Mar 8 2024 | 5123.69 | ||
Mar 7 2024 | 5157.36 | ||
Mar 6 2024 | 5104.76 | ||
Mar 5 2024 | 5078.65 | ||
Mar 4 2024 | 5130.95 | ||
Mar 1 2024 | 5137.08 | ||
Feb 29 2024 | 5096.27 | ||
Feb 28 2024 | 5069.76 | ||
Feb 27 2024 | 5078.18 | ||
Feb 26 2024 | 5069.53 | ||
Feb 23 2024 | 5088.80 | ||
Feb 22 2024 | 5087.03 | ||
Feb 21 2024 | 4981.80 | ||
Feb 20 2024 | 4975.51 | ||
Feb 16 2024 | 5005.57 | ||
Feb 15 2024 | 5029.73 | ||
Feb 14 2024 | 5000.62 | CPI rate -0.3% to 3.1% | |
Feb 13 2024 | 4953.17 | ||
Feb 12 2024 | 5021.84 | ||
Feb 9 2024 | 5026.61 | ||
Feb 8 2024 | 4997.91 | ||
Feb 7 2024 | 4995.06 | ||
Feb 6 2024 | 4954.23 | ||
Feb 5 2024 | 4942.81 | ||
Feb 2 2024 | 4958.61 | ||
Feb 1 2024 | 4906.19 | ||
Jan 31 2024 | 4845.65 | ||
Jan 30 2024 | 4924.97 | ||
Jan 29 2024 | 4927.93 | ||
Jan 26 2024 | 4890.97 | ||
Jan 25 2024 | 4894.16 | ||
Jan 24 2024 | 4868.55 | ||
Jan 23 2024 | 4864.60 | ||
Jan 22 2024 | 4850.43 | ||
Jan 19 2024 | 4839.81 | ||
Jan 18 2024 | 4780.94 | ||
Jan 17 2024 | 4739.21 | ||
Jan 16 2024 | 4765.98 | ||
Jan 12 2024 | 4783.83 | ||
Jan 11 2024 | 4780.24 | CPI rate up 0.3% to 3.4% | |
Jan 10 2024 | 4783.45 | ||
Jan 9 2024 | 4756.50 | ||
Jan 8 2024 | 4763.54 | ||
Jan 5 2024 | 4697.24 | ||
Jan 4 2024 | 4688.68 | ||
Jan 3 2024 | 4704.81 | ||
Jan 2 2024 | 4742.83 | ||
2023 S&P Annual Gain: 3839.5 to 4769.83 is 24.23% | |||
Dec 29 2023 | 4769.83 | -0.28% | -0.56% from last High |
Dec 28 2023 | 4783.35 | 0.04% | |
Dec 27 2023 | 4781.58 | 0.14% | |
Dec 26 2023 | 4774.75 | 0.42% | |
Dec 22 2023 | 4754.63 | 0.17% | |
Dec 21 2023 | 4746.75 | 1.03% | |
Dec 20 2023 | 4698.35 | -1.47% | |
Dec 19 2023 | 4768.37 | 0.59% | |
Dec 18 2023 | 4740.56 | 0.45% | |
Dec 15 2023 | 4719.19 | -0.01% | |
Dec 14 2023 | 4719.55 | 0.26% | |
Dec 13 2023 | 4707.09 | 1.37% | |
Dec 12 2023 | 4643.70 | 0.46% | CPI rate -0.1% to 3.1% |
Dec 11 2023 | 4622.44 | 0.39% | |
Dec 8 2023 | 4604.37 | 0.41% | |
Dec 7 2023 | 4585.59 | 0.80% | |
Dec 6 2023 | 4549.34 | -0.39% | |
Dec 5 2023 | 4567.18 | -0.06% | |
Dec 4 2023 | 4569.78 | -0.54% | |
Dec 1 2023 | 4594.63 | 0.59% | |
Nov 30 2023 | 4567.80 | 0.38% | |
Nov 29 2023 | 4550.58 | -0.09% | |
Nov 28 2023 | 4554.89 | 0.10% | |
Nov 27 2023 | 4550.43 | -0.20% | |
Nov 24 2023 | 4559.34 | 0.06% | |
Nov 22 2023 | 4556.62 | 0.41% | |
Nov 21 2023 | 4538.19 | -0.20% | |
Nov 20 2023 | 4547.38 | 0.74% | |
Nov 17 2023 | 4514.02 | 0.13% | |
Nov 16 2023 | 4508.24 | 0.12% | |
Nov 15 2023 | 4502.88 | 0.16% | |
Nov 14 2023 | 4495.70 | 1.91% | CPI rate -0.5% to 3.2% |
Nov 13 2023 | 4411.55 | -0.08% | |
Nov 10 2023 | 4415.24 | 1.56% | |
Nov 9 2023 | 4347.35 | -0.81% | |
Nov 8 2023 | 4382.78 | 0.10% | |
Nov 7 2023 | 4378.38 | 0.28% | |
Nov 6 2023 | 4365.98 | 0.18% | |
Nov 3 2023 | 4358.34 | 0.94% | |
Nov 2 2023 | 4317.78 | 1.89% | |
Nov 1 2023 | 4237.86 | 1.05% | Fed rate +0% |
Oct 31 2023 | 4193.80 | 0.65% | |
Oct 30 2023 | 4166.82 | 1.20% | |
Oct 27 2023 | 4117.37 | -0.48% | |
Oct 26 2023 | 4137.23 | -1.18% | |
Oct 25 2023 | 4186.77 | -1.43% | |
Oct 24 2023 | 4247.68 | 0.73% | |
Oct 23 2023 | 4217.04 | -0.17% | |
Oct 20 2023 | 4224.16 | -1.26% | |
Oct 19 2023 | 4278.00 | -0.85% | |
Oct 18 2023 | 4314.60 | -1.34% | |
Oct 17 2023 | 4373.20 | -0.01% | |
Oct 16 2023 | 4373.63 | 1.06% | |
Oct 13 2023 | 4327.78 | -0.50% | |
Oct 12 2023 | 4349.61 | -0.62% | CPI rate +0.0%, still 3.7% |
Oct 11 2023 | 4376.95 | 0.43% | |
Oct 10 2023 | 4358.24 | 0.52% | |
Oct 9 2023 | 4335.66 | 0.63% | |
Oct 6 2023 | 4308.50 | 1.18% | |
Oct 5 2023 | 4258.19 | -0.13% | |
Oct 4 2023 | 4263.75 | 0.81% | |
Oct 3 2023 | 4229.45 | -1.37% | |
Oct 2 2023 | 4288.39 | 0.01% | |
Sep 29 2023 | 4288.05 | -0.27% | |
Sep 28 2023 | 4299.70 | 0.59% | |
Sep 27 2023 | 4274.51 | 0.02% | |
Sep 26 2023 | 4273.53 | -1.47% | |
Sep 23 2023 | 4337.44 | 0.40% | |
Sep 22 2023 | 4320.06 | -0.23% | |
Sep 21 2023 | 4330.00 | -1.64% | |
Sep 20 2023 | 4402.20 | -0.94% | Fed rate +0% |
Sep 19 2023 | 4443.95 | -0.22% | |
Sep 18 2023 | 4453.53 | 0.07% | |
Sep 15 2023 | 4450.32 | -1.22% | |
Sep 14 2023 | 4505.10 | 0.84% | |
Sep 13 2023 | 4467.44 | 0.12% | CPI rate +0.5% to 3.7% |
Sep 12 2023 | 4461.90 | -0.57% | |
Sep 11 2023 | 4487.46 | 0.67% | |
Sep 8 2023 | 4457.49 | 0.14% | |
Sep 7 2023 | 4451.14 | -0.32% | |
Sep 6 2023 | 4465.48 | -0.70% | |
Sep 5 2023 | 4496.83 | -0.42% | |
Sep 1 2023 | 4515.77 | 0.18% | |
Aug 31 2023 | 4507.56 | -0.16% | |
Aug 30 2023 | 4514.87 | 0.38% | |
Aug 29 2023 | 4497.63 | 1.45% | |
Aug 28 2023 | 4433.31 | 0.63% | |
Aug 25 2023 | 4405.71 | 0.67% | |
Aug 24 2023 | 4376.31 | -1.35% | |
Aug 23 2023 | 4436.01 | 1.10% | |
Aug 22 2023 | 4387.55 | -0.28% | |
Aug 21 2023 | 4399.77 | 0.69% | |
Aug 18 2023 | 4369.71 | -0.01% | |
Aug 17 2023 | 4370.36 | -0.77% | |
Aug 16 2023 | 4404.33 | -0.76% | |
Aug 15 2023 | 4437.86 | -1.16% | |
Aug 14 2023 | 4489.72 | 0.58% | |
Aug 11 2023 | 4464.05 | -0.11% | |
Aug 10 2023 | 4468.83 | 0.03% | |
Aug 9 2023 | 4467.71 | -0.70% | |
Aug 8 2023 | 4499.38 | -0.42% | |
Aug 7 2023 | 4518.44 | 0.90% | |
Aug 4 2023 | 4478.03 | -0.53% | |
Aug 3 2023 | 4501.89 | -0.25% | |
Aug 2 2023 | 4513.39 | -1.38% | |
Aug 1 2023 | 4576.73 | -0.27% | |
Jul 31 2023 | 4588.96 | 0.15% | |
Jul 28 2023 | 4582.23 | 0.99% | |
Jul 27 2023 | 4537.41 | -0.64% | |
Jul 26 2023 | 4566.75 | -0.02% | Fed rate +0.25% |
Jul 25 2023 | 4567.46 | 0.28% | |
Jul 24 2023 | 4554.64 | 0.40% | |
Jul 21 2023 | 4536.34 | 0.03% | |
Jul 20 2023 | 4534.87 | -0.68% | |
Jul 19 2023 | 4565.72 | 0.24% | |
Jul 18 2023 | 4554.98 | 0.71% | |
Jul 17 2023 | 4522.79 | 0.39% | |
Jul 14 2023 | 4505.42 | -0.10% | |
Jul 13 2023 | 4510.04 | 0.85% | |
Jul 12 2023 | 4472.16 | 0.74% | CPI rate -1% to 3.0% |
Jul 11 2023 | 4439.26 | 0.67% | |
Jul 10 2023 | 4409.53 | 0.24% | |
Jul 9 2023 | 4398.95 | -0.29% | |
Jul 6 2023 | 4411.59 | -0.79% | |
Jul 5 2023 | 4446.82 | -0.20% | |
Jul 3 2023 | 4455.59 | 0.12% | |
Jun 30 2023 | 4450.38 | 1.23% | |
Jun 29 2023 | 4396.44 | 0.45% | |
Jun 28 2023 | 4376.86 | -0.04% | |
Jun 27 2023 | 4378.41 | 1.15% | |
Jun 26 2023 | 4328.82 | -0.45% | |
Jun 23 2023 | 4348.33 | -0.77% | |
Jun 22 2023 | 4381.89 | 0.37% | |
Jun 21 2023 | 4365.69 | -0.52% | |
Jun 20 2023 | 4388.71 | -0.47% | |
Jun 16 2023 | 4409.59 | -0.37% | |
Jun 15 2023 | 4425.84 | 1.22% | |
Jun 14 2023 | 4372.59 | 0.08% | Fed rate +0% |
Jun 13 2023 | 4369.01 | 0.69% | CPI rate -0.9% to 4.0% |
Jun 12 2023 | 4338.93 | 0.93% | |
Jun 9 2023 | 4298.86 | 0.11% | |
Jun 8 2023 | 4293.93 | 0.62% | |
Jun 7 2023 | 4267.52 | -0.38% | |
Jun 6 2023 | 4283.85 | 0.24% | |
Jun 5 2023 | 4273.79 | -0.20% | |
Jun 2 2023 | 4282.37 | 1.45% | |
Jun 1 2023 | 4221.02 | 0.99% | |
May 31 2023 | 4179.83 | -0.61% | |
May 30 2023 | 4205.52 | 0.00% | |
May 26 2023 | 4205.45 | 1.30% | |
May 25 2023 | 4151.28 | 0.88% | |
May 24 2023 | 4115.24 | -0.73% | |
May 23 2023 | 4145.58 | -1.12% | |
May 22 2023 | 4192.63 | 0.02% | |
May 19 2023 | 4191.98 | -0.14% | |
May 18 2023 | 4198.05 | 0.94% | |
May 17 2023 | 4158.77 | 1.19% | |
May 16 2023 | 4109.90 | -0.64% | |
May 15 2023 | 4136.28 | 0.30% | |
May 12 2023 | 4124.08 | -0.16% | |
May 11 2023 | 4130.62 | -0.17% | |
May 10 2023 | 4137.64 | 0.45% | CPI rate -0.1% to 4.9% |
May 9 2023 | 4119.17 | -0.46% | |
May 8 2023 | 4138.12 | 0.05% | |
May 5 2023 | 4136.25 | 1.85% | |
May 4 2023 | 4061.22 | -0.72% | |
May 3 2023 | 4090.75 | -0.70% | Fed rate +0.25% |
May 2 2023 | 4119.58 | -1.16% | |
May 1 2023 | 4167.87 | -0.04% | |
Apr 28 2023 | 4169.48 | 0.83% | |
Apr 27 2023 | 4135.35 | 1.96% | |
Apr 26 2023 | 4055.99 | -0.38% | |
Apr 25 2023 | 4071.63 | -1.58% | |
Apr 24 2023 | 4137.04 | 0.09% | |
Apr 21 2023 | 4133.52 | 0.09% | |
Apr 20 2023 | 4129.79 | -0.60% | |
Apr 19 2023 | 4154.52 | -0.01% | |
Apr 18 2023 | 4154.87 | 0.09% | |
Apr 17 2023 | 4151.32 | 0.33% | |
Apr 14 2023 | 4137.64 | -0.21% | |
Apr 13 2023 | 4146.22 | 1.33% | |
Apr 12 2023 | 4091.95 | -0.41% | CPI rate -1.0% to 5% |
Apr 11 2023 | 4108.94 | -0.00% | |
Apr 10 2023 | 4109.11 | 0.10% | |
Apr 6 2023 | 4105.02 | 0.36% | |
Apr 5 2023 | 4090.38 | -0.25% | |
Apr 4 2023 | 4100.60 | -0.58% | |
Apr 3 2023 | 4124.51 | 0.37% | |
Mar 31 2023 | 4109.31 | 1.44% | |
Mar 30 2023 | 4050.83 | 0.57% | |
Mar 29 2023 | 4027.81 | 1.42% | |
Mar 28 2023 | 3971.27 | -0.16% | |
Mar 27 2023 | 3977.53 | 0.16% | |
Mar 24 2023 | 3970.99 | 0.56% | |
Mar 23 2023 | 3948.72 | 0.30% | |
Mar 22 2023 | 3936.97 | -1.65% | Fed rate +0.25% |
Mar 21 2023 | 4002.87 | 1.30% | |
Mar 20 2023 | 3951.57 | 0.89% | |
Mar 17 2023 | 3916.64 | -1.10% | |
Mar 16 2023 | 3960.28 | 1.76% | |
Mar 15 2023 | 3891.93 | -0.73% | |
Mar 14 2023 | 3920.56 | 1.68% | CPI rate -0.4% to 6.0% |
Mar 13 2023 | 3855.76 | -0.15% | |
Mar 10 2023 | 3861.59 | -1.45% | |
Mar 9 2023 | 3918.32 | -1.85% | |
Mar 8 2023 | 3992.01 | 0.14% | |
Mar 7 2023 | 3986.37 | -1.53% | |
Mar 6 2023 | 4048.42 | 0.07% | |
Mar 3 2023 | 4045.64 | 1.61% | |
Mar 2 2023 | 3981.35 | 0.76% | |
Mar 1 2023 | 3951.39 | -0.47% | |
Feb 28 2023 | 3970.15 | -0.30% | |
Feb 27 2023 | 3982.24 | 0.31% | |
Feb 24 2023 | 3970.04 | -1.05% | |
Feb 23 2023 | 4012.32 | 0.53% | |
Feb 22 2023 | 3991.05 | -0.16% | |
Feb 21 2023 | 3997.34 | -2.00% | |
Feb 17 2023 | 4079.09 | -0.28% | |
Feb 16 2023 | 4090.41 | -1.38% | |
Feb 15 2023 | 4147.60 | 0.28% | |
Feb 14 2023 | 4136.13 | -0.03% | CPI rate -0.1% to 6.4% |
Feb 13 2023 | 4137.29 | 1.14% | |
Feb 10 2023 | 4090.46 | 0.22% | |
Feb 9 2023 | 4081.50 | -0.88% | |
Feb 8 2023 | 4117.86 | -1.11% | |
Feb 7 2023 | 4164.00 | 1.29% | |
Feb 6 2023 | 4111.08 | -0.61% | |
Feb 3 2023 | 4136.48 | -1.04% | |
Feb 2 2023 | 4179.76 | 1.47% | |
Feb 1 2023 | 4119.21 | 1.05% | Fed rate +0.25% |
Jan 31 2023 | 4076.60 | 1.46% | |
Jan 30 2023 | 4017.77 | -1.30% | |
Jan 27 2023 | 4070.56 | 0.25% | |
Jan 26 2023 | 4060.43 | 1.10% | |
Jan 25 2023 | 4016.22 | -0.02% | |
Jan 24 2023 | 4016.95 | -0.07% | |
Jan 23 2023 | 4019.81 | 1.19% | |
Jan 20 2023 | 3972.61 | 1.89% | |
Jan 19 2023 | 3898.85 | -0.76% | |
Jan 18 2023 | 3928.86 | -1.56% | |
Jan 17 2023 | 3990.97 | -0.20% | |
Jan 13 2023 | 3999.09 | 0.40% | |
Jan 12 2023 | 3983.17 | 0.34% | CPI rate -0.6% to 6.5% |
Jan 11 2023 | 3969.61 | 1.28% | |
Jan 10 2023 | 3919.41 | 0.70% | |
Jan 9 2023 | 3892.09 | -0.08% | |
Jan 6 2023 | 3895.08 | 2.28% | |
Jan 5 2023 | 3808.10 | -1.16% | |
Jan 4 2023 | 3852.97 | 0.75% | |
Jan 3 2023 | 3824.14 | -19.83% | |
2022 S&P Annual Gain: 4766.18 to 3839.50 is -19.44% | |||
Dec 30 2022 | 3839.50 | -0.25% | |
Dec 29 2022 | 3849.28 | 1.75% | |
Dec 28 2022 | 3783.22 | -1.20% | |
Dec 27 2022 | 3829.25 | -0.40% | |
Dec 23 2022 | 3844.82 | 0.59% | |
Dec 22 2022 | 3822.39 | -1.45% | |
Dec 21 2022 | 3878.44 | 1.49% | |
Dec 20 2022 | 3821.62 | 0.10% | |
Dec 19 2022 | 3817.66 | -0.90% | |
Dec 16 2022 | 3852.36 | -1.11% | |
Dec 15 2022 | 3895.75 | -2.49% | |
Dec 14 2022 | 3995.32 | -0.61% | Fed rate +0.5% |
Dec 13 2022 | 4019.65 | 0.73% | CPI rate -0.6% to 7.1% |
Dec 12 2022 | 3990.56 | 1.43% | |
Dec 9 2022 | 3934.38 | -0.73% | |
Dec 8 2022 | 3963.51 | 0.75% | |
Dec 7 2022 | 3933.92 | -0.19% | |
Dec 6 2022 | 3941.26 | -1.44% | |
Dec 5 2022 | 3998.84 | -1.79% | |
Dec 2 2022 | 4071.70 | -0.12% | |
Dec 1 2022 | 4076.57 | -0.09% | |
Nov 30 2022 | 4080.11 | 3.09% | |
Nov 29 2022 | 3957.63 | -0.16% | |
Nov 28 2022 | 3963.94 | -1.54% | |
Nov 25 2022 | 4026.12 | -0.03% | |
Nov 23 2022 | 4027.26 | 0.59% | |
Nov 22 2022 | 4003.58 | 1.36% | |
Nov 21 2022 | 3949.94 | -0.39% | |
Nov 18 2022 | 3965.34 | 0.48% | |
Nov 17 2022 | 3946.56 | -0.31% | |
Nov 16 2022 | 3958.79 | -0.83% | |
Nov 15 2022 | 3991.73 | 0.87% | |
Nov 14 2022 | 3957.25 | -0.89% | |
Nov 11 2022 | 3992.93 | 0.92% | |
Nov 10 2022 | 3956.37 | 5.54% | CPI rate -0.5% to 7.7% |
Nov 9 2022 | 3748.57 | -2.08% | |
Nov 8 2022 | 3828.11 | 0.56% | |
Nov 7 2022 | 3806.80 | 0.96% | |
Nov 4 2022 | 3770.55 | 1.36% | |
Nov 3 2022 | 3719.89 | -1.06% | |
Nov 2 2022 | 3759.69 | -2.50% | Fed rate +0.75% |
Nov 1 2022 | 3856.10 | -0.41% | |
Oct 31 2022 | 3871.98 | -0.75% | |
Oct 28 2022 | 3901.06 | 2.46% | |
Oct 27 2022 | 3807.30 | -0.61% | |
Oct 26 2022 | 3830.60 | -0.74% | |
Oct 25 2022 | 3859.11 | 1.63% | |
Oct 24 2022 | 3797.34 | 1.19% | |
Oct 21 2022 | 3752.75 | 2.37% | |
Oct 20 2022 | 3665.78 | -0.80% | |
Oct 19 2022 | 3695.16 | -0.67% | |
Oct 18 2022 | 3719.98 | 1.14% | |
Oct 17 2022 | 3677.95 | 2.65% | |
Oct 14 2022 | 3583.07 | -2.37% | |
Oct 13 2022 | 3669.91 | 2.60% | CPI rate -0.1% to 8.2% |
Oct 12 2022 | 3577.03 | -0.33% | Bottom Low -25.43% |
Oct 11 2022 | 3588.84 | -0.65% | |
Oct 10 2022 | 3612.39 | -0.75% | |
Oct 7 2022 | 3639.66 | -2.80% | |
Oct 6 2022 | 3744.52 | -1.02% | |
Oct 5 2022 | 3783.28 | -0.20% | |
Oct 4 2022 | 3790.93 | 3.06% | |
Oct 3 2022 | 3678.43 | 2.59% | |
Sep 30 2022 | 3585.62 | -1.51% | |
Sep 29 2022 | 3640.47 | -2.11% | |
Sep 28 2022 | 3719.04 | 1.97% | |
Sep 27 2022 | 3647.29 | -0.21% | |
Sep 26 2022 | 3655.04 | -1.03% | |
Sep 23 2022 | 3693.23 | -1.72% | |
Sep 22 2022 | 3757.99 | -0.84% | |
Sep 21 2022 | 3789.93 | -1.71% | Fed rate +0.75% |
Sep 20 2022 | 3855.93 | -1.13% | |
Sep 19 2022 | 3899.89 | 0.69% | |
Sep 16 2022 | 3873.33 | -0.72% | |
Sep 15 2022 | 3901.35 | -1.13% | |
Sep 14 2022 | 3946.01 | 0.34% | |
Sep 13 2022 | 3932.69 | -4.32% | CPI rate -0.2% to 8.3% |
Sep 12 2022 | 4110.41 | 1.06% | |
Sep 9 2022 | 4067.36 | 1.53% | |
Sep 8 2022 | 4006.18 | 0.66% | |
Sep 7 2022 | 3979.87 | 1.83% | |
Sep 6 2022 | 3908.19 | -0.41% | |
Sep 2 2022 | 3924.26 | -1.07% | |
Sep 1 2022 | 3966.85 | 0.30% | |
Aug 31 2022 | 3955.00 | -0.78% | |
Aug 30 2022 | 3986.16 | -1.10% | |
Aug 29 2022 | 4030.61 | -0.67% | |
Aug 26 2022 | 4057.66 | -3.37% | |
Aug 25 2022 | 4199.12 | 1.41% | |
Aug 24 2022 | 4140.77 | 0.29% | |
Aug 23 2022 | 4128.73 | -0.22% | |
Aug 22 2022 | 4137.99 | -2.14% | |
Aug 19 2022 | 4228.48 | -1.29% | |
Aug 18 2022 | 4283.74 | 0.23% | |
Aug 17 2022 | 4274.04 | -0.72% | |
Aug 16 2022 | 4305.20 | 0.19% | |
Aug 15 2022 | 4297.14 | 0.40% | |
Aug 12 2022 | 4280.15 | 1.73% | |
Aug 11 2022 | 4207.27 | -0.07% | |
Aug 10 2022 | 4210.24 | 2.13% | CPI rate -0.6% to 8.5% |
Aug 9 2022 | 4122.47 | -0.42% | |
Aug 8 2022 | 4140.06 | -0.12% | |
Aug 5 2022 | 4145.19 | -0.16% | |
Aug 4 2022 | 4151.94 | -0.08% | |
Aug 3 2022 | 4155.17 | 1.56% | |
Aug 2 2022 | 4091.19 | -0.67% | |
Aug 1 2022 | 4118.63 | -0.28% | |
Jul 29 2022 | 4130.29 | 1.42% | |
Jul 28 2022 | 4072.43 | 1.21% | |
Jul 27 2022 | 4023.61 | 2.62% | Fed rate +0.75% |
Jul 26 2022 | 3921.05 | -1.15% | |
Jul 25 2022 | 3966.84 | 0.13% | |
Jul 22 2022 | 3961.63 | -0.93% | |
Jul 21 2022 | 3998.95 | 0.99% | |
Jul 20 2022 | 3959.90 | 0.59% | |
Jul 19 2022 | 3936.69 | 2.76% | |
Jul 18 2022 | 3830.85 | -0.84% | |
Jul 15 2022 | 3863.16 | 1.92% | |
Jul 14 2022 | 3790.38 | -0.30% | |
Jul 13 2022 | 3801.78 | -0.45% | |
Jul 12 2022 | 3818.80 | -0.92% | |
Jul 11 2022 | 3854.43 | -1.15% | CPI rate +0.5% to 9.1% |
Jul 8 2022 | 3899.38 | -0.08% | |
Jul 7 2022 | 3902.62 | 1.50% | |
Jul 6 2022 | 3845.08 | 0.36% | |
Jul 5 2022 | 3831.39 | 0.16% | |
Jul 1 2022 | 3825.33 | 1.06% | |
Jun 30 2022 | 3785.38 | -0.88% | |
Jun 29 2022 | 3818.83 | -0.07% | |
Jun 28 2022 | 3821.55 | -2.01% | |
Jun 27 2022 | 3900.11 | -0.30% | |
Jun 24 2022 | 3911.74 | 3.06% | |
Jun 23 2022 | 3795.73 | 0.95% | |
Jun 22 2022 | 3759.89 | -0.13% | |
Jun 21 2022 | 3764.79 | 2.45% | |
Jun 17 2022 | 3674.84 | 0.22% | |
Jun 16 2022 | 3666.77 | -3.25% | Fed rate +0.75% |
Jun 15 2022 | 3789.99 | 1.46% | |
Jun 14 2022 | 3735.48 | -0.38% | |
Jun 13 2022 | 3749.63 | -3.88% | |
Jun 10 2022 | 3900.86 | -2.91% | CPI rate +0.3% to 8.6% |
Jun 9 2022 | 4017.82 | -2.38% | |
Jun 8 2022 | 4115.77 | -1.08% | |
Jun 7 2022 | 4160.68 | 0.95% | |
Jun 6 2022 | 4121.43 | 0.31% | |
Jun 3 2022 | 4108.54 | -1.63% | |
Jun 2 2022 | 4176.82 | 1.84% | |
Jun 1 2022 | 4101.23 | -0.75% | |
May 31 2022 | 4132.15 | -0.63% | |
May 27 2022 | 4158.24 | 2.47% | |
May 26 2022 | 4057.84 | 1.99% | |
May 25 2022 | 3978.73 | 0.95% | |
May 24 2022 | 3941.48 | -0.81% | |
May 23 2022 | 3973.75 | 1.86% | |
May 20 2022 | 3901.36 | 0.01% | |
May 19 2022 | 3900.79 | -0.59% | |
May 18 2022 | 3923.83 | -4.04% | |
May 17 2022 | 4088.85 | 2.02% | |
May 16 2022 | 4008.01 | -0.39% | |
May 13 2022 | 4023.89 | 2.39% | |
May 12 2022 | 3930.08 | -0.13% | |
May 11 2022 | 3935.18 | -1.65% | |
May 10 2022 | 4001.05 | 0.25% | |
May 9 2022 | 3991.24 | -3.20% | |
May 6 2022 | 4123.34 | -0.57% | |
May 5 2022 | 4146.87 | -3.56% | Fed rate +0.50% |
May 4 2022 | 4300.17 | 2.99% | |
May 3 2022 | 4175.48 | 0.48% | |
May 2 2022 | 4155.38 | 0.57% | |
Apr 29 2022 | 4131.93 | -3.63% | |
Apr 28 2022 | 4287.50 | 2.47% | |
Apr 27 2022 | 4183.96 | 0.21% | |
Apr 26 2022 | 4175.20 | -2.81% | |
Apr 25 2022 | 4296.12 | 0.57% | |
Apr 22 2022 | 4271.78 | -2.77% | |
Apr 21 2022 | 4393.66 | -1.48% | |
Apr 20 2022 | 4459.45 | -0.06% | |
Apr 19 2022 | 4462.21 | 1.61% | |
Apr 18 2022 | 4391.69 | -0.02% | |
Apr 14 2022 | 4392.59 | -1.21% | |
Apr 13 2022 | 4446.59 | 1.12% | |
Apr 12 2022 | 4397.45 | -0.34% | |
Apr 11 2022 | 4412.53 | -1.69% | |
Apr 8 2022 | 4488.28 | -0.27% | |
Apr 7 2022 | 4500.21 | 0.43% | |
Apr 6 2022 | 4481.15 | -0.97% | |
Apr 5 2022 | 4525.12 | -1.26% | |
Apr 4 2022 | 4582.64 | 0.81% | |
Apr 1 2022 | 4545.86 | 0.34% | |
Mar 31 2022 | 4530.41 | -1.57% | |
Mar 30 2022 | 4602.45 | -0.63% | |
Mar 29 2022 | 4631.60 | 1.23% | |
Mar 28 2022 | 4575.52 | 0.71% | |
Mar 25 2022 | 4543.06 | 0.51% | |
Mar 24 2022 | 4520.16 | 1.43% | |
Mar 23 2022 | 4456.24 | -1.23% | |
Mar 22 2022 | 4511.61 | 1.13% | |
Mar 21 2022 | 4461.18 | -0.04% | |
Mar 18 2022 | 4463.12 | 1.17% | |
Mar 17 2022 | 4411.67 | 1.23% | Fed rate +0.25% |
Mar 16 2022 | 4357.86 | 2.24% | |
Mar 15 2022 | 4262.45 | 2.14% | |
Mar 14 2022 | 4173.11 | -0.74% | |
Mar 11 2022 | 4204.31 | -1.30% | |
Mar 10 2022 | 4259.52 | -0.43% | |
Mar 9 2022 | 4277.88 | 2.57% | |
Mar 8 2022 | 4170.70 | -0.72% | |
Mar 7 2022 | 4201.09 | -2.95% | |
Mar 4 2022 | 4328.87 | -0.79% | |
Mar 3 2022 | 4363.49 | -0.53% | |
Mar 2 2022 | 4386.54 | 1.86% | |
Mar 1 2022 | 4306.26 | -1.55% | |
Feb 28 2022 | 4373.94 | -0.24% | |
Feb 25 2022 | 4384.65 | 2.24% | |
Feb 24 2022 | 4288.70 | 1.50% | |
Feb 23 2022 | 4225.50 | -1.84% | |
Feb 22 2022 | 4304.76 | -1.01% | |
Feb 18 2022 | 4348.87 | -0.72% | |
Feb 17 2022 | 4380.26 | -2.12% | |
Feb 16 2022 | 4475.01 | 0.09% | |
Feb 15 2022 | 4471.07 | 1.58% | |
Feb 14 2022 | 4401.67 | -0.38% | |
Feb 11 2022 | 4418.64 | -1.90% | |
Feb 10 2022 | 4504.08 | -1.81% | |
Feb 9 2022 | 4587.18 | 1.45% | |
Feb 8 2022 | 4521.54 | 0.84% | |
Feb 7 2022 | 4483.87 | -0.37% | |
Feb 4 2022 | 4500.53 | 0.52% | |
Feb 3 2022 | 4477.44 | -2.44% | |
Feb 2 2022 | 4589.38 | 0.94% | |
Feb 1 2022 | 4546.54 | 0.69% | |
Jan 31 2022 | 4515.55 | 1.89% | |
Jan 28 2022 | 4431.85 | 2.43% | |
Jan 27 2022 | 4326.51 | -0.54% | |
Jan 26 2022 | 4349.93 | -0.15% | |
Jan 25 2022 | 4356.45 | -1.22% | |
Jan 24 2022 | 4410.13 | 0.28% | |
Jan 21 2022 | 4397.94 | -1.89% | |
Jan 20 2022 | 4482.73 | -1.10% | |
Jan 19 2022 | 4532.76 | -0.97% | |
Jan 18 2022 | 4577.11 | -1.84% | |
Jan 14 2022 | 4662.85 | 0.08% | |
Jan 13 2022 | 4659.03 | -1.42% | |
Jan 12 2022 | 4726.35 | 0.28% | |
Jan 11 2022 | 4713.07 | 0.92% | |
Jan 10 2022 | 4670.29 | -0.14% | |
Jan 07 2022 | 4677.03 | -0.41% | |
Jan 06 2022 | 4696.05 | -0.10% | |
Jan 05 2022 | 4700.58 | -1.94% | |
Jan 04 2022 | 4793.54 | -0.06% | |
Jan 03 2022 | 4796.59 | 0.64% | New High 0.07% 1 |
2021 S&P Annual Gain: 3756.07 to 4766.18 is 26.89% | |||
Dec 31 2021 | 4766.18 | -0.26% | Low -0.56% |
Dec 30 2021 | 4778.73 | -0.30% | |
Dec 29 2021 | 4793.06 | 0.14% | New High 0.04% 70 |
Dec 28 2021 | 4786.35 | -0.10% | |
Dec 27 2021 | 4791.19 | 1.38% | New High 1.38% 69 |
Dec 23 2021 | 4725.79 | 0.62% | New High 0.29% 68 |
Dec 22 2021 | 4696.56 | 1.02% | |
Dec 21 2021 | 4649.23 | 1.78% | |
Dec 20 2021 | 4568.02 | -1.14% | Low -3.06% |
Dec 17 2021 | 4620.64 | -1.03% | |
Dec 16 2021 | 4668.67 | -0.87% | |
Dec 15 2021 | 4709.85 | 1.63% | |
Dec 14 2021 | 4634.09 | -0.75% | |
Dec 13 2021 | 4668.97 | -0.91% | |
Dec 10 2021 | 4712.02 | 0.95% | New High 0.16% 67 |
Dec 09 2021 | 4667.67 | -0.71% | |
Dec 08 2021 | 4701.21 | 0.31% | |
Dec 07 2021 | 4686.75 | 2.07% | |
Dec 06 2021 | 4591.67 | 1.17% | |
Dec 03 2021 | 4538.43 | -0.84% | |
Dec 02 2021 | 4577.10 | 1.42% | |
Dec 01 2021 | 4513.04 | -1.18% | Low -4.07% |
Nov 30 2021 | 4567.00 | -1.90% | |
Nov 29 2021 | 4655.27 | 1.32% | |
Nov 26 2021 | 4594.62 | -2.27% | |
Nov 24 2021 | 4701.46 | 0.23% | |
Nov 23 2021 | 4690.70 | 0.17% | |
Nov 22 2021 | 4682.94 | -0.32% | |
Nov 19 2021 | 4697.96 | -0.14% | |
Nov 18 2021 | 4704.54 | 0.34% | New High 0.06% 66 |
Nov 17 2021 | 4688.67 | -0.00% | |
Nov 16 2021 | 4688.68 | 0.13% | |
Nov 15 2021 | 4682.80 | -0.00% | |
Nov 12 2021 | 4682.85 | 0.72% | |
Nov 11 2021 | 4649.27 | 0.06% | |
Nov 10 2021 | 4646.71 | -0.82% | Low -1.17% |
Nov 09 2021 | 4685.25 | -0.35% | |
Nov 08 2021 | 4701.70 | 0.09% | New High 0.09% 65 |
Nov 05 2021 | 4697.53 | 0.37% | New High 0.37% 64 |
Nov 04 2021 | 4680.06 | 0.42% | New High 0.42% 63 |
Nov 03 2021 | 4660.57 | 0.65% | New High 0.65% 62 |
Nov 02 2021 | 4630.65 | 0.37% | New High 0.37% 61 |
Nov 01 2021 | 4613.67 | 0.18% | New High 0.18% 60 |
Oct 29 2021 | 4605.38 | 0.19% | New High 0.19% 59 |
Oct 28 2021 | 4596.42 | 0.98% | New High 0.47% 58 |
Oct 27 2021 | 4551.68 | -0.51% | |
Oct 26 2021 | 4574.79 | 0.18% | New High 0.18% 57 |
Oct 25 2021 | 4566.48 | 0.47% | New High 0.37% 56 |
Oct 22 2021 | 4544.90 | -0.11% | |
Oct 21 2021 | 4549.78 | 0.30% | New High 0.28% 55 |
Oct 20 2021 | 4536.19 | 0.37% | |
Oct 19 2021 | 4519.63 | 0.74% | |
Oct 18 2021 | 4486.46 | 0.34% | |
Oct 15 2021 | 4471.37 | 0.75% | |
Oct 14 2021 | 4438.26 | 1.71% | |
Oct 13 2021 | 4363.80 | 0.30% | |
Oct 12 2021 | 4350.65 | -0.24% | |
Oct 11 2021 | 4361.19 | -0.69% | |
Oct 08 2021 | 4391.34 | -0.19% | |
Oct 07 2021 | 4399.76 | 0.83% | |
Oct 06 2021 | 4363.55 | 0.41% | |
Oct 05 2021 | 4345.72 | 1.05% | |
Oct 04 2021 | 4300.46 | -1.30% | Low -5.21% |
Oct 01 2021 | 4357.04 | 1.15% | |
Sep 30 2021 | 4307.54 | -1.19% | |
Sep 29 2021 | 4359.46 | 0.16% | |
Sep 28 2021 | 4352.63 | -2.04% | |
Sep 27 2021 | 4443.11 | -0.28% | |
Sep 24 2021 | 4455.48 | 0.15% | |
Sep 23 2021 | 4448.98 | 1.21% | |
Sep 22 2021 | 4395.64 | 0.95% | |
Sep 21 2021 | 4354.19 | -0.08% | |
Sep 20 2021 | 4357.73 | -1.70% | |
Sep 17 2021 | 4432.99 | -0.91% | |
Sep 16 2021 | 4473.75 | -0.16% | |
Sep 15 2021 | 4480.70 | 0.85% | |
Sep 14 2021 | 4443.05 | -0.57% | |
Sep 13 2021 | 4468.73 | 0.23% | |
Sep 10 2021 | 4458.58 | -0.77% | |
Sep 09 2021 | 4493.28 | -0.46% | |
Sep 08 2021 | 4514.07 | -0.13% | |
Sep 07 2021 | 4520.03 | -0.34% | |
Sep 03 2021 | 4535.43 | -0.03% | |
Sep 02 2021 | 4536.95 | 0.28% | New High 0.18% 54 |
Sep 01 2021 | 4524.09 | 0.03% | |
Aug 31 2021 | 4522.68 | -0.13% | Low -0.13% |
Aug 30 2021 | 4528.79 | 0.43% | New High 0.43% 53 |
Aug 27 2021 | 4509.37 | 0.88% | New High 0.29% 52 |
Aug 26 2021 | 4470.00 | -0.58% | |
Aug 25 2021 | 4496.19 | 0.22% | New High 0.22% 51 |
Aug 24 2021 | 4486.23 | 0.15% | New High 0.15% 50 |
Aug 23 2021 | 4479.53 | 0.85% | |
Aug 20 2021 | 4441.67 | 0.81% | |
Aug 19 2021 | 4405.80 | 0.13% | |
Aug 18 2021 | 4400.27 | -1.07% | Low -1.77% |
Aug 17 2021 | 4448.08 | -0.71% | |
Aug 16 2021 | 4479.71 | 0.26% | New High 0.26% 49 |
Aug 13 2021 | 4468.00 | 0.16% | New High 0.16% 48 |
Aug 12 2021 | 4460.83 | 0.41% | New High 0.41% 47 |
Aug 11 2021 | 4442.41 | 0.13% | New High 0.13% 46 |
Aug 10 2021 | 4436.75 | 0.10% | New High 0.01% 45 |
Aug 09 2021 | 4432.35 | -0.09% | |
Aug 06 2021 | 4436.52 | 0.17% | New High 0.17% 44 |
Aug 05 2021 | 4429.10 | 0.60% | New High 0.13% 43 |
Aug 04 2021 | 4402.66 | -0.46% | Low -0.46% |
Aug 03 2021 | 4423.15 | 0.82% | New High 0.02% 42 |
Aug 02 2021 | 4387.16 | -0.18% | Low -0.79% |
Jul 30 2021 | 4395.26 | -0.54% | |
Jul 29 2021 | 4419.15 | 0.42% | |
Jul 28 2021 | 4400.64 | -0.02% | |
Jul 27 2021 | 4401.46 | -0.47% | |
Jul 26 2021 | 4422.30 | 0.24% | New High 0.24% 41 |
Jul 23 2021 | 4411.79 | 1.01% | New High 0.62% 40 |
Jul 22 2021 | 4367.48 | 0.20% | |
Jul 21 2021 | 4358.69 | 0.82% | |
Jul 20 2021 | 4323.06 | 1.52% | |
Jul 19 2021 | 4258.49 | -1.59% | Low -2.88% |
Jul 16 2021 | 4327.16 | -0.75% | |
Jul 15 2021 | 4360.03 | -0.33% | |
Jul 14 2021 | 4374.30 | 0.12% | |
Jul 13 2021 | 4369.21 | -0.35% | |
Jul 12 2021 | 4384.63 | 0.35% | New High 0.35% 39 |
Jul 09 2021 | 4369.55 | 1.13% | New High 0.26% 38 |
Jul 08 2021 | 4320.82 | -0.86% | |
Jul 07 2021 | 4358.13 | 0.34% | New High 0.13% 37 |
Jul 06 2021 | 4343.54 | -0.20% | |
Jul 02 2021 | 4352.34 | 0.75% | New High 0.75% 36 |
Jul 01 2021 | 4319.94 | 0.52% | New High 0.52% 35 |
Jun 30 2021 | 4297.50 | 0.13% | New High 0.13% 34 |
Jun 29 2021 | 4291.80 | 0.03% | New High 0.03% 33 |
Jun 28 2021 | 4290.61 | 0.23% | New High 0.23% 32 |
Jun 25 2021 | 4280.70 | 0.33% | New High 0.33% 31 |
Jun 24 2021 | 4266.49 | 0.58% | New High 0.27% 30 |
Jun 23 2021 | 4241.84 | -0.11% | |
Jun 22 2021 | 4246.44 | 0.51% | |
Jun 21 2021 | 4224.79 | 1.40% | |
Jun 18 2021 | 4166.45 | -1.31% | Low -2.08% |
Jun 17 2021 | 4221.86 | -0.04% | |
Jun 16 2021 | 4223.70 | -0.54% | |
Jun 15 2021 | 4246.59 | -0.20% | |
Jun 14 2021 | 4255.15 | 0.18% | New High 0.18% 29 |
Jun 11 2021 | 4247.44 | 0.19% | New High 0.19% 28 |
Jun 10 2021 | 4239.18 | 0.47% | New High 0.16% 27 |
Jun 09 2021 | 4219.55 | -0.18% | |
Jun 08 2021 | 4227.26 | 0.02% | |
Jun 07 2021 | 4226.52 | -0.08% | |
Jun 04 2021 | 4229.89 | 0.88% | |
Jun 03 2021 | 4192.85 | -0.36% | |
Jun 02 2021 | 4208.12 | 0.14% | |
Jun 01 2021 | 4202.04 | -0.05% | |
May 28 2021 | 4204.11 | 0.08% | |
May 27 2021 | 4200.88 | 0.12% | |
May 26 2021 | 4195.99 | 0.19% | |
May 25 2021 | 4188.13 | -0.21% | |
May 24 2021 | 4197.05 | 0.99% | |
May 21 2021 | 4155.86 | -0.08% | |
May 20 2021 | 4159.12 | 1.06% | |
May 19 2021 | 4115.68 | -0.29% | |
May 18 2021 | 4127.83 | -0.85% | |
May 17 2021 | 4163.29 | -0.25% | |
May 14 2021 | 4173.85 | 1.49% | |
May 13 2021 | 4112.50 | 1.22% | |
May 12 2021 | 4063.04 | -2.14% | Low -4.01% |
May 11 2021 | 4152.10 | -0.87% | |
May 10 2021 | 4188.43 | -1.04% | |
May 07 2021 | 4232.60 | 0.74% | New High 0.50% 26 |
May 06 2021 | 4201.62 | 0.82% | |
May 05 2021 | 4167.59 | 0.07% | |
May 04 2021 | 4164.66 | -0.67% | Low -1.11% |
May 03 2021 | 4192.66 | 0.27% | |
Apr 30 2021 | 4181.17 | -0.72% | |
Apr 29 2021 | 4211.47 | 0.68% | New High 0.57% 25 |
Apr 28 2021 | 4183.18 | -0.08% | Low -0.11% |
Apr 27 2021 | 4186.72 | -0.02% | |
Apr 26 2021 | 4187.62 | 0.18% | New High 0.05% 24 |
Apr 23 2021 | 4180.17 | 1.09% | |
Apr 22 2021 | 4134.98 | -0.92% | |
Apr 21 2021 | 4173.42 | 0.93% | |
Apr 20 2021 | 4134.94 | -0.68% | Low -1.21% |
Apr 19 2021 | 4163.26 | -0.53% | |
Apr 16 2021 | 4185.47 | 0.36% | New High 0.36% 23 |
Apr 15 2021 | 4170.42 | 1.11% | New High 0.70% 22 |
Apr 14 2021 | 4124.66 | -0.41% | |
Apr 13 2021 | 4141.59 | 0.33% | New High 0.31% 21 |
Apr 12 2021 | 4127.99 | -0.02% | |
Apr 09 2021 | 4128.80 | 0.77% | New High 0.77% 20 |
Apr 08 2021 | 4097.17 | 0.42% | New High 0.42% 19 |
Apr 07 2021 | 4079.95 | 0.15% | New High 0.05% 18 |
Apr 06 2021 | 4073.94 | -0.10% | |
Apr 05 2021 | 4077.91 | 1.44% | New High 1.44% 17 |
Apr 01 2021 | 4019.87 | 1.18% | New High 1.14% 16 |
Mar 31 2021 | 3972.89 | 0.36% | |
Mar 30 2021 | 3958.55 | -0.32% | Low -0.40% |
Mar 29 2021 | 3971.09 | -0.09% | |
Mar 26 2021 | 3974.54 | 1.66% | New High 0.01% 15 |
Mar 25 2021 | 3909.52 | 0.52% | |
Mar 24 2021 | 3889.14 | -0.55% | Low -2.14% |
Mar 23 2021 | 3910.52 | -0.76% | |
Mar 22 2021 | 3940.59 | 0.70% | |
Mar 19 2021 | 3913.10 | -0.06% | |
Mar 18 2021 | 3915.46 | -1.48% | |
Mar 17 2021 | 3974.12 | 0.29% | New High 0.13% 14 |
Mar 16 2021 | 3962.71 | -0.16% | |
Mar 15 2021 | 3968.94 | 0.65% | New High 0.65% 13 |
Mar 12 2021 | 3943.34 | 0.10% | New High 0.10% 12 |
Mar 11 2021 | 3939.34 | 1.04% | New High 0.11% 11 |
Mar 10 2021 | 3898.81 | 0.60% | |
Mar 09 2021 | 3875.44 | 1.42% | |
Mar 08 2021 | 3821.35 | -0.54% | |
Mar 05 2021 | 3841.94 | 1.95% | |
Mar 04 2021 | 3768.47 | -1.34% | Low -4.23% |
Mar 03 2021 | 3819.72 | -1.31% | |
Mar 02 2021 | 3870.29 | -0.81% | |
Mar 01 2021 | 3901.82 | 2.38% | |
Feb 26 2021 | 3811.15 | -0.48% | |
Feb 25 2021 | 3829.34 | -2.45% | |
Feb 24 2021 | 3925.43 | 1.14% | |
Feb 23 2021 | 3881.37 | 0.13% | |
Feb 22 2021 | 3876.50 | -0.77% | |
Feb 19 2021 | 3906.71 | -0.19% | |
Feb 18 2021 | 3913.97 | -0.44% | |
Feb 17 2021 | 3931.33 | -0.03% | |
Feb 16 2021 | 3932.59 | -0.06% | |
Feb 12 2021 | 3934.83 | 0.47% | New High 0.47% 10 |
Feb 11 2021 | 3916.38 | 0.17% | New High 0.02% 9 |
Feb 10 2021 | 3909.88 | -0.03% | Low -0.15% |
Feb 09 2021 | 3911.23 | -0.11% | |
Feb 08 2021 | 3915.59 | 0.74% | New High 0.74% 8 |
Feb 05 2021 | 3886.83 | 0.39% | New High 0.39% 7 |
Feb 04 2021 | 3871.74 | 1.09% | New High 0.42% 6 |
Feb 03 2021 | 3830.17 | 0.10% | |
Feb 02 2021 | 3826.31 | 1.39% | |
Feb 01 2021 | 3773.86 | 1.61% | |
Jan 29 2021 | 3714.24 | -1.93% | Low -3.66% |
Jan 28 2021 | 3787.38 | 0.98% | |
Jan 27 2021 | 3750.77 | -2.57% | |
Jan 26 2021 | 3849.62 | -0.15% | |
Jan 25 2021 | 3855.36 | 0.36% | New High 0.06% 5 |
Jan 22 2021 | 3841.47 | -0.30% | |
Jan 21 2021 | 3853.07 | 0.03% | New High 0.03% 4 |
Jan 20 2021 | 3851.85 | 1.39% | New High 0.71% 3 |
Jan 19 2021 | 3798.91 | 0.81% | |
Jan 15 2021 | 3768.25 | -0.72% | Low -1.48% |
Jan 14 2021 | 3795.54 | -0.38% | |
Jan 13 2021 | 3809.84 | 0.23% | |
Jan 12 2021 | 3801.19 | 0.04% | |
Jan 11 2021 | 3799.61 | -0.66% | |
Jan 08 2021 | 3824.68 | 0.55% | New High 0.55% 2 |
Jan 07 2021 | 3803.79 | 1.48% | New High 1.27% 1 |
Jan 06 2021 | 3748.14 | 0.57% | |
Jan 05 2021 | 3726.86 | 0.71% | |
Jan 04 2021 | 3700.65 | -1.48% | Low -1.48% |
2020 S&P Annual Gain: 3230.78 to 3756.07 is 16.26% | |||
Dec 31 2020 | 3756.07 | 0.64% | New High 0.55% 33 |
Dec 30 2020 | 3732.04 | 0.13% | |
Dec 29 2020 | 3727.04 | -0.22% | Low -0.22% |
Dec 28 2020 | 3735.36 | 0.87% | New High 0.35% 32 |
Dec 24 2020 | 3703.06 | 0.35% | |
Dec 23 2020 | 3690.01 | 0.07% | |
Dec 22 2020 | 3687.26 | -0.21% | Low -0.95% |
Dec 21 2020 | 3694.92 | -0.39% | |
Dec 18 2020 | 3709.41 | -0.35% | |
Dec 17 2020 | 3722.48 | 0.58% | New High 0.55% 31 |
Dec 16 2020 | 3701.17 | 0.18% | |
Dec 15 2020 | 3694.62 | 1.29% | |
Dec 14 2020 | 3647.49 | -0.44% | Low -1.48% |
Dec 11 2020 | 3663.46 | -0.13% | |
Dec 10 2020 | 3668.10 | -0.13% | |
Dec 09 2020 | 3672.82 | -0.79% | |
Dec 08 2020 | 3702.25 | 0.28% | New High 0.08% 30 |
Dec 07 2020 | 3691.96 | -0.19% | |
Dec 04 2020 | 3699.12 | 0.88% | New High 0.82% 29 |
Dec 03 2020 | 3666.72 | -0.06% | |
Dec 02 2020 | 3669.01 | 0.18% | New High 0.18% 28 |
Dec 01 2020 | 3662.45 | 1.13% | New High 0.66% 27 |
Nov 30 2020 | 3621.63 | -0.46% | |
Nov 27 2020 | 3638.35 | 0.24% | New High 0.08% 26 |
Nov 25 2020 | 3629.65 | -0.16% | |
Nov 24 2020 | 3635.41 | 1.62% | New High 0.23% 25 |
Nov 23 2020 | 3577.59 | 0.56% | |
Nov 20 2020 | 3557.54 | -0.68% | Low -1.91% |
Nov 19 2020 | 3581.87 | 0.39% | |
Nov 18 2020 | 3567.79 | -1.16% | |
Nov 17 2020 | 3609.53 | -0.48% | |
Nov 16 2020 | 3626.91 | 1.16% | New High 1.16% 24 |
Nov 13 2020 | 3585.15 | 1.36% | New High 0.12% 23 |
Nov 12 2020 | 3537.01 | -1.00% | |
Nov 11 2020 | 3572.66 | 0.77% | |
Nov 10 2020 | 3545.53 | -0.14% | |
Nov 09 2020 | 3550.50 | 1.17% | |
Nov 06 2020 | 3509.44 | -0.03% | |
Nov 05 2020 | 3510.45 | 1.95% | |
Nov 04 2020 | 3443.44 | 2.20% | |
Nov 03 2020 | 3369.16 | 1.78% | |
Nov 02 2020 | 3310.24 | 1.23% | |
Oct 30 2020 | 3269.96 | -1.21% | |
Oct 29 2020 | 3310.11 | 1.19% | |
Oct 28 2020 | 3271.03 | -3.53% | |
Oct 27 2020 | 3390.68 | -0.30% | |
Oct 26 2020 | 3400.97 | -1.86% | |
Oct 23 2020 | 3465.39 | 0.34% | |
Oct 22 2020 | 3453.49 | 0.52% | |
Oct 21 2020 | 3435.56 | -0.22% | |
Oct 20 2020 | 3443.12 | 0.47% | |
Oct 19 2020 | 3426.92 | -1.63% | |
Oct 16 2020 | 3483.81 | 0.01% | |
Oct 15 2020 | 3483.34 | -0.15% | |
Oct 14 2020 | 3488.67 | -0.66% | |
Oct 13 2020 | 3511.93 | -0.63% | |
Oct 12 2020 | 3534.22 | 1.64% | |
Oct 09 2020 | 3477.14 | 0.88% | |
Oct 08 2020 | 3446.83 | 0.80% | |
Oct 07 2020 | 3419.44 | 1.74% | |
Oct 06 2020 | 3360.97 | -1.40% | |
Oct 05 2020 | 3408.60 | 1.80% | |
Oct 02 2020 | 3348.42 | -0.96% | |
Oct 01 2020 | 3380.80 | 0.53% | |
Sep 30 2020 | 3363.00 | 0.83% | |
Sep 29 2020 | 3335.47 | -0.48% | |
Sep 28 2020 | 3351.60 | 1.61% | |
Sep 25 2020 | 3298.46 | 1.60% | |
Sep 24 2020 | 3246.59 | 0.30% | |
Sep 23 2020 | 3236.92 | -2.37% | Bottom Low -9.60% |
Sep 22 2020 | 3315.57 | 1.05% | 2nd pandemic dip |
Sep 21 2020 | 3281.06 | -1.16% | (52 days recovery) |
Sep 18 2020 | 3319.47 | -1.12% | |
Sep 17 2020 | 3357.01 | -0.84% | |
Sep 16 2020 | 3385.49 | -0.46% | |
Sep 15 2020 | 3401.20 | 0.52% | |
Sep 14 2020 | 3383.54 | 1.27% | |
Sep 11 2020 | 3340.97 | 0.05% | |
Sep 10 2020 | 3339.19 | -1.76% | |
Sep 09 2020 | 3398.96 | 2.01% | |
Sep 08 2020 | 3331.84 | -2.78% | |
Sep 04 2020 | 3426.96 | -0.81% | |
Sep 03 2020 | 3455.06 | -3.51% | |
Sep 02 2020 | 3580.84 | 1.54% | New High 1.54% 22 |
Sep 01 2020 | 3526.65 | 0.75% | New High 0.53% 21 |
Aug 31 2020 | 3500.31 | -0.22% | |
Aug 28 2020 | 3508.01 | 0.67% | New High 0.67% 20 |
Aug 27 2020 | 3484.55 | 0.17% | New High 0.17% 19 |
Aug 26 2020 | 3478.73 | 1.02% | New High 1.02% 18 |
Aug 25 2020 | 3443.62 | 0.36% | New High 0.36% 17 |
Aug 24 2020 | 3431.28 | 1.00% | New High 1.00% 16 |
Aug 21 2020 | 3397.16 | 0.34% | New High 0.22% 15 |
Aug 20 2020 | 3385.51 | 0.32% | |
Aug 19 2020 | 3374.85 | -0.44% | Low -0.44% |
Aug 18 2020 | 3389.78 | 0.23% | New High 0.11% 14 |
Aug 17 2020 | 3381.99 | 0.27% | |
Aug 14 2020 | 3372.85 | -0.02% | |
Aug 13 2020 | 3373.43 | -0.20% | |
Aug 12 2020 | 3380.35 | 1.40% | |
Aug 11 2020 | 3333.69 | -0.80% | |
Aug 10 2020 | 3360.47 | 0.27% | |
Aug 07 2020 | 3351.28 | 0.06% | |
Aug 06 2020 | 3349.16 | 0.64% | |
Aug 05 2020 | 3327.77 | 0.64% | |
Aug 04 2020 | 3306.51 | 0.36% | |
Aug 03 2020 | 3294.61 | 0.72% | |
Jul 31 2020 | 3271.12 | 0.77% | |
Jul 30 2020 | 3246.22 | -0.38% | |
Jul 29 2020 | 3258.44 | 1.24% | |
Jul 28 2020 | 3218.44 | -0.65% | |
Jul 27 2020 | 3239.41 | 0.74% | |
Jul 24 2020 | 3215.63 | -0.62% | |
Jul 23 2020 | 3235.66 | -1.23% | |
Jul 22 2020 | 3276.02 | 0.57% | |
Jul 21 2020 | 3257.30 | 0.17% | |
Jul 20 2020 | 3251.84 | 0.84% | |
Jul 17 2020 | 3224.73 | 0.28% | |
Jul 16 2020 | 3215.57 | -0.34% | |
Jul 15 2020 | 3226.56 | 0.91% | |
Jul 14 2020 | 3197.52 | 1.34% | |
Jul 13 2020 | 3155.22 | -0.94% | |
Jul 10 2020 | 3185.04 | 1.05% | |
Jul 09 2020 | 3152.05 | -0.56% | |
Jul 08 2020 | 3169.94 | 0.78% | |
Jul 07 2020 | 3145.32 | -1.08% | |
Jul 06 2020 | 3179.72 | 1.59% | |
Jul 02 2020 | 3130.01 | 0.45% | |
Jul 01 2020 | 3115.86 | 0.50% | |
Jun 30 2020 | 3100.29 | 1.54% | |
Jun 29 2020 | 3053.24 | 1.47% | |
Jun 26 2020 | 3009.05 | -2.42% | |
Jun 25 2020 | 3083.76 | 1.10% | |
Jun 24 2020 | 3050.33 | -2.59% | |
Jun 23 2020 | 3131.29 | 0.43% | |
Jun 22 2020 | 3117.86 | 0.65% | |
Jun 19 2020 | 3097.74 | -0.56% | |
Jun 18 2020 | 3115.34 | 0.06% | |
Jun 17 2020 | 3113.49 | -0.36% | |
Jun 16 2020 | 3124.74 | 1.90% | |
Jun 15 2020 | 3066.59 | 0.83% | |
Jun 12 2020 | 3041.31 | 1.31% | |
Jun 11 2020 | 3002.10 | -5.89% | |
Jun 10 2020 | 3190.14 | -0.53% | |
Jun 09 2020 | 3207.18 | -0.78% | |
Jun 08 2020 | 3232.39 | 1.20% | |
Jun 05 2020 | 3193.93 | 2.62% | |
Jun 04 2020 | 3112.35 | -0.34% | |
Jun 03 2020 | 3122.87 | 1.36% | |
Jun 02 2020 | 3080.82 | 0.82% | |
Jun 01 2020 | 3055.73 | 0.38% | |
May 29 2020 | 3044.31 | 0.48% | |
May 28 2020 | 3029.73 | -0.21% | |
May 27 2020 | 3036.13 | 1.48% | |
May 26 2020 | 2991.77 | 1.23% | |
May 22 2020 | 2955.45 | 0.24% | |
May 21 2020 | 2948.51 | -0.78% | |
May 20 2020 | 2971.61 | 1.67% | |
May 19 2020 | 2922.94 | -1.05% | |
May 18 2020 | 2953.91 | 3.15% | |
May 15 2020 | 2863.70 | 0.39% | |
May 14 2020 | 2852.50 | 1.15% | |
May 13 2020 | 2820.00 | -1.75% | |
May 12 2020 | 2870.12 | -2.05% | |
May 11 2020 | 2930.19 | 0.01% | |
May 08 2020 | 2929.80 | 1.69% | |
May 07 2020 | 2881.19 | 1.15% | |
May 06 2020 | 2848.42 | -0.70% | |
May 05 2020 | 2868.44 | 0.90% | |
May 04 2020 | 2842.74 | 0.42% | |
May 01 2020 | 2830.71 | -2.81% | |
Apr 30 2020 | 2912.43 | -0.92% | |
Apr 29 2020 | 2939.51 | 2.66% | |
Apr 28 2020 | 2863.39 | -0.52% | |
Apr 27 2020 | 2878.48 | 1.47% | |
Apr 24 2020 | 2836.74 | 1.39% | |
Apr 23 2020 | 2797.80 | -0.05% | |
Apr 22 2020 | 2799.31 | 2.29% | |
Apr 21 2020 | 2736.56 | -3.07% | |
Apr 20 2020 | 2823.16 | -1.79% | |
Apr 17 2020 | 2874.56 | 2.68% | |
Apr 16 2020 | 2799.55 | 0.58% | |
Apr 15 2020 | 2783.36 | -2.20% | |
Apr 14 2020 | 2846.06 | 3.06% | |
Apr 13 2020 | 2761.63 | -1.01% | |
Apr 09 2020 | 2789.82 | 1.45% | |
Apr 08 2020 | 2749.98 | 3.41% | |
Apr 07 2020 | 2659.41 | -0.16% | |
Apr 06 2020 | 2663.68 | 7.03% | |
Apr 03 2020 | 2488.65 | -1.51% | |
Apr 02 2020 | 2526.90 | 2.28% | |
Apr 01 2020 | 2470.50 | -4.41% | |
Mar 31 2020 | 2584.59 | -1.60% | |
Mar 30 2020 | 2626.65 | 3.35% | |
Mar 27 2020 | 2541.47 | -3.37% | |
Mar 26 2020 | 2630.07 | 6.24% | |
Mar 25 2020 | 2475.56 | 1.15% | |
Mar 24 2020 | 2447.33 | 9.38% | |
Mar 23 2020 | 2237.40 | -2.93% | Bottom Low -33.92% |
Mar 20 2020 | 2304.92 | -4.34% | Pandemic crash |
Mar 19 2020 | 2409.39 | 0.47% | (152 day recovery) |
Mar 18 2020 | 2398.10 | -5.18% | |
Mar 17 2020 | 2529.19 | 6.00% | |
Mar 16 2020 | 2386.13 | -11.98% | |
Mar 13 2020 | 2711.02 | 9.29% | |
Mar 12 2020 | 2480.64 | -9.51% | |
Mar 11 2020 | 2741.38 | -4.89% | |
Mar 10 2020 | 2882.23 | 4.94% | |
Mar 09 2020 | 2746.56 | -7.60% | |
Mar 06 2020 | 2972.37 | -1.71% | |
Mar 05 2020 | 3023.94 | -3.39% | |
Mar 04 2020 | 3130.12 | 4.22% | |
Mar 03 2020 | 3003.37 | -2.81% | |
Mar 02 2020 | 3090.23 | 4.60% | |
Feb 28 2020 | 2954.22 | -0.82% | |
Feb 27 2020 | 2978.76 | -4.42% | |
Feb 26 2020 | 3116.39 | -0.38% | |
Feb 25 2020 | 3128.21 | -3.03% | |
Feb 24 2020 | 3225.89 | -3.35% | |
Feb 21 2020 | 3337.75 | -1.05% | |
Feb 20 2020 | 3373.23 | -0.38% | |
Feb 19 2020 | 3386.15 | 0.47% | New High 0.18% 13 |
Feb 18 2020 | 3370.29 | -0.29% | |
Feb 14 2020 | 3380.16 | 0.18% | New High 0.02% 12 |
Feb 13 2020 | 3373.94 | -0.16% | |
Feb 12 2020 | 3379.45 | 0.65% | New High 0.65% 11 |
Feb 11 2020 | 3357.75 | 0.17% | New High 0.17% 10 |
Feb 10 2020 | 3352.09 | 0.73% | New High 0.19% 9 |
Feb 07 2020 | 3327.71 | -0.54% | |
Feb 06 2020 | 3345.78 | 0.33% | New High 0.33% 8 |
Feb 05 2020 | 3334.69 | 1.13% | New High 0.15% 7 |
Feb 04 2020 | 3297.59 | 1.50% | |
Feb 03 2020 | 3248.92 | 0.73% | |
Jan 31 2020 | 3225.52 | -1.77% | Low -3.13% |
Jan 30 2020 | 3283.66 | 0.31% | |
Jan 29 2020 | 3273.40 | -0.09% | |
Jan 28 2020 | 3276.24 | 1.01% | |
Jan 27 2020 | 3243.63 | -1.57% | |
Jan 24 2020 | 3295.47 | -0.90% | |
Jan 23 2020 | 3325.54 | 0.11% | |
Jan 22 2020 | 3321.75 | 0.03% | |
Jan 21 2020 | 3320.79 | -0.27% | |
Jan 17 2020 | 3329.62 | 0.39% | New High 0.39% 6 |
Jan 16 2020 | 3316.81 | 0.84% | New High 0.84% 5 |
Jan 15 2020 | 3289.29 | 0.19% | New High 0.04% 4 |
Jan 14 2020 | 3283.15 | -0.15% | |
Jan 13 2020 | 3288.13 | 0.70% | New High 0.41% 3 |
Jan 10 2020 | 3265.35 | -0.29% | |
Jan 09 2020 | 3274.70 | 0.67% | New High 0.52% 2 |
Jan 08 2020 | 3253.05 | 0.49% | |
Jan 07 2020 | 3237.18 | -0.28% | |
Jan 06 2020 | 3246.28 | 0.35% | |
Jan 03 2020 | 3234.85 | -0.71% | Low -0.71% |
Jan 02 2020 | 3257.85 | 0.84% | New High 0.55% 1 |
2019 S&P Annual Gain: 2506.85 to 3230.78 is 28.88% | |||
Dec 31 2019 | 3230.78 | 0.29% | |
Dec 30 2019 | 3221.29 | -0.58% | Low -0.58% |
Dec 27 2019 | 3240.02 | 0.00% | New High 0.00% 35 |
Dec 26 2019 | 3239.91 | 0.51% | New High 0.49% 34 |
Dec 24 2019 | 3223.38 | -0.02% | |
Dec 23 2019 | 3224.01 | 0.09% | New High 0.09% 33 |
Dec 20 2019 | 3221.22 | 0.49% | New High 0.49% 32 |
Dec 19 2019 | 3205.37 | 0.45% | New High 0.40% 31 |
Dec 18 2019 | 3191.14 | -0.04% | |
Dec 17 2019 | 3192.52 | 0.03% | New High 0.03% 30 |
Dec 16 2019 | 3191.45 | 0.71% | New High 0.71% 29 |
Dec 13 2019 | 3168.80 | 0.01% | New High 0.01% 28 |
Dec 12 2019 | 3168.57 | 0.86% | New High 0.47% 27 |
Dec 11 2019 | 3141.63 | 0.29% | |
Dec 10 2019 | 3132.52 | -0.11% | |
Dec 09 2019 | 3135.96 | -0.32% | |
Dec 06 2019 | 3145.91 | 0.91% | |
Dec 05 2019 | 3117.43 | 0.15% | |
Dec 04 2019 | 3112.76 | 0.63% | |
Dec 03 2019 | 3093.20 | -0.66% | Low -1.92% |
Dec 02 2019 | 3113.87 | -0.86% | |
Nov 29 2019 | 3140.98 | -0.40% | |
Nov 27 2019 | 3153.63 | 0.42% | New High 0.42% 26 |
Nov 26 2019 | 3140.52 | 0.22% | New High 0.22% 25 |
Nov 25 2019 | 3133.64 | 0.75% | New High 0.37% 24 |
Nov 22 2019 | 3110.29 | 0.22% | |
Nov 21 2019 | 3103.54 | -0.16% | Low -0.59% |
Nov 20 2019 | 3108.46 | -0.38% | |
Nov 19 2019 | 3120.18 | -0.06% | |
Nov 18 2019 | 3122.03 | 0.05% | New High 0.05% 23 |
Nov 15 2019 | 3120.46 | 0.77% | New High 0.77% 22 |
Nov 14 2019 | 3096.63 | 0.08% | New High 0.08% 21 |
Nov 13 2019 | 3094.04 | 0.07% | New High 0.03% 20 |
Nov 12 2019 | 3091.84 | 0.16% | |
Nov 11 2019 | 3087.01 | -0.20% | Low -0.20% |
Nov 08 2019 | 3093.08 | 0.26% | New High 0.26% 19 |
Nov 07 2019 | 3085.18 | 0.27% | New High 0.22% 18 |
Nov 06 2019 | 3076.78 | 0.07% | |
Nov 05 2019 | 3074.62 | -0.12% | Low -0.12% |
Nov 04 2019 | 3078.27 | 0.37% | New High 0.37% 17 |
Nov 01 2019 | 3066.91 | 0.97% | New High 0.66% 16 |
Oct 31 2019 | 3037.56 | -0.30% | |
Oct 30 2019 | 3046.77 | 0.33% | New High 0.24% 15 |
Oct 29 2019 | 3036.89 | -0.08% | |
Oct 28 2019 | 3039.42 | 0.56% | New High 0.45% 14 |
Oct 25 2019 | 3022.55 | 0.41% | |
Oct 24 2019 | 3010.29 | 0.19% | |
Oct 23 2019 | 3004.52 | 0.28% | |
Oct 22 2019 | 2995.99 | -0.36% | |
Oct 21 2019 | 3006.72 | 0.69% | |
Oct 18 2019 | 2986.20 | -0.39% | |
Oct 17 2019 | 2997.95 | 0.28% | |
Oct 16 2019 | 2989.69 | -0.20% | |
Oct 15 2019 | 2995.68 | 1.00% | |
Oct 14 2019 | 2966.15 | -0.14% | |
Oct 11 2019 | 2970.27 | 1.09% | |
Oct 10 2019 | 2938.13 | 0.64% | |
Oct 09 2019 | 2919.40 | 0.91% | |
Oct 08 2019 | 2893.06 | -1.56% | |
Oct 07 2019 | 2938.79 | -0.45% | |
Oct 04 2019 | 2952.01 | 1.42% | |
Oct 03 2019 | 2910.63 | 0.80% | |
Oct 02 2019 | 2887.61 | -1.79% | |
Oct 01 2019 | 2940.25 | -1.23% | |
Sep 30 2019 | 2976.74 | 0.50% | |
Sep 27 2019 | 2961.79 | -0.53% | |
Sep 26 2019 | 2977.62 | -0.24% | |
Sep 25 2019 | 2984.87 | 0.62% | |
Sep 24 2019 | 2966.60 | -0.84% | |
Sep 23 2019 | 2991.78 | -0.01% | |
Sep 20 2019 | 2992.07 | -0.49% | |
Sep 19 2019 | 3006.79 | 0.00% | |
Sep 18 2019 | 3006.73 | 0.03% | |
Sep 17 2019 | 3005.70 | 0.26% | |
Sep 16 2019 | 2997.96 | -0.31% | |
Sep 13 2019 | 3007.39 | -0.07% | |
Sep 12 2019 | 3009.57 | 0.29% | |
Sep 11 2019 | 3000.93 | 0.72% | |
Sep 10 2019 | 2979.39 | 0.03% | |
Sep 09 2019 | 2978.43 | -0.01% | |
Sep 06 2019 | 2978.71 | 0.09% | |
Sep 05 2019 | 2976.00 | 1.30% | |
Sep 04 2019 | 2937.78 | 1.08% | |
Sep 03 2019 | 2906.27 | -0.69% | |
Aug 30 2019 | 2926.46 | 0.06% | |
Aug 29 2019 | 2924.58 | 1.27% | |
Aug 28 2019 | 2887.94 | 0.65% | |
Aug 27 2019 | 2869.16 | -0.32% | |
Aug 26 2019 | 2878.38 | 1.10% | |
Aug 23 2019 | 2847.11 | -2.59% | |
Aug 22 2019 | 2922.95 | -0.05% | |
Aug 21 2019 | 2924.43 | 0.82% | |
Aug 20 2019 | 2900.51 | -0.79% | |
Aug 19 2019 | 2923.65 | 1.21% | |
Aug 16 2019 | 2888.68 | 1.44% | |
Aug 15 2019 | 2847.60 | 0.25% | |
Aug 14 2019 | 2840.60 | -2.93% | Bottom Low -6.12% |
Aug 13 2019 | 2926.32 | 1.51% | (76 day recovery) |
Aug 12 2019 | 2882.70 | -1.23% | |
Aug 09 2019 | 2918.65 | -0.66% | |
Aug 08 2019 | 2938.09 | 1.88% | |
Aug 07 2019 | 2883.98 | 0.08% | |
Aug 06 2019 | 2881.77 | 1.30% | |
Aug 05 2019 | 2844.74 | -2.98% | |
Aug 02 2019 | 2932.05 | -0.73% | |
Aug 01 2019 | 2953.56 | -0.90% | |
Jul 31 2019 | 2980.38 | -1.09% | |
Jul 30 2019 | 3013.18 | -0.26% | |
Jul 29 2019 | 3020.97 | -0.16% | |
Jul 26 2019 | 3025.86 | 0.74% | New High 0.21% 13 |
Jul 25 2019 | 3003.67 | -0.53% | Low -0.53% |
Jul 24 2019 | 3019.56 | 0.47% | New High 0.17% 12 |
Jul 23 2019 | 3005.47 | 0.68% | |
Jul 22 2019 | 2985.03 | 0.28% | |
Jul 19 2019 | 2976.61 | -0.62% | Low -1.25% |
Jul 18 2019 | 2995.11 | 0.36% | |
Jul 17 2019 | 2984.42 | -0.65% | |
Jul 16 2019 | 3004.04 | -0.34% | |
Jul 15 2019 | 3014.30 | 0.02% | New High 0.02% 11 |
Jul 12 2019 | 3013.77 | 0.46% | New High 0.46% 10 |
Jul 11 2019 | 2999.91 | 0.23% | New High 0.14% 9 |
Jul 10 2019 | 2993.07 | 0.45% | |
Jul 09 2019 | 2979.63 | 0.12% | |
Jul 08 2019 | 2975.95 | -0.48% | Low -0.66% |
Jul 05 2019 | 2990.41 | -0.18% | |
Jul 03 2019 | 2995.82 | 0.77% | New High 0.77% 8 |
Jul 02 2019 | 2973.01 | 0.29% | New High 0.29% 7 |
Jul 01 2019 | 2964.33 | 0.77% | New High 0.34% 6 |
Jun 28 2019 | 2941.76 | 0.58% | |
Jun 27 2019 | 2924.92 | 0.38% | |
Jun 26 2019 | 2913.78 | -0.12% | Low -1.37% |
Jun 25 2019 | 2917.38 | -0.95% | |
Jun 24 2019 | 2945.35 | -0.17% | |
Jun 21 2019 | 2950.46 | -0.13% | |
Jun 20 2019 | 2954.18 | 0.95% | New High 0.28% 5 |
Jun 19 2019 | 2926.46 | 0.30% | |
Jun 18 2019 | 2917.75 | 0.97% | |
Jun 17 2019 | 2889.67 | 0.09% | |
Jun 14 2019 | 2886.98 | -0.16% | |
Jun 13 2019 | 2891.64 | 0.41% | |
Jun 12 2019 | 2879.84 | -0.20% | |
Jun 11 2019 | 2885.72 | -0.03% | |
Jun 10 2019 | 2886.73 | 0.47% | |
Jun 07 2019 | 2873.34 | 1.05% | |
Jun 06 2019 | 2843.49 | 0.61% | |
Jun 05 2019 | 2826.15 | 0.82% | |
Jun 04 2019 | 2803.27 | 2.14% | |
Jun 03 2019 | 2744.45 | -0.28% | Low -6.84% |
May 31 2019 | 2752.06 | -1.32% | |
May 30 2019 | 2788.86 | 0.21% | |
May 29 2019 | 2783.02 | -0.69% | |
May 28 2019 | 2802.39 | -0.84% | |
May 24 2019 | 2826.06 | 0.14% | |
May 23 2019 | 2822.24 | -1.19% | |
May 22 2019 | 2856.27 | -0.28% | |
May 21 2019 | 2864.36 | 0.85% | |
May 20 2019 | 2840.23 | -0.67% | |
May 17 2019 | 2859.53 | -0.58% | |
May 16 2019 | 2876.32 | 0.89% | |
May 15 2019 | 2850.96 | 0.58% | |
May 14 2019 | 2834.41 | 0.80% | |
May 13 2019 | 2811.87 | -2.41% | |
May 10 2019 | 2881.40 | 0.37% | |
May 09 2019 | 2870.72 | -0.30% | |
May 08 2019 | 2879.42 | -0.16% | |
May 07 2019 | 2884.05 | -1.65% | |
May 06 2019 | 2932.47 | -0.45% | |
May 03 2019 | 2945.64 | 0.96% | |
May 02 2019 | 2917.52 | -0.21% | |
May 01 2019 | 2923.73 | -0.75% | |
Apr 30 2019 | 2945.83 | 0.10% | New High 0.10% 4 |
Apr 29 2019 | 2943.03 | 0.11% | New High 0.11% 3 |
Apr 26 2019 | 2939.88 | 0.47% | New High 0.21% 2 |
Apr 25 2019 | 2926.17 | -0.04% | Low -0.26% |
Apr 24 2019 | 2927.25 | -0.22% | |
Apr 23 2019 | 2933.68 | 0.88% | New High 0.10% 1 |
Apr 22 2019 | 2907.97 | 0.10% | |
Apr 18 2019 | 2905.03 | 0.16% | |
Apr 17 2019 | 2900.45 | -0.23% | |
Apr 16 2019 | 2907.06 | 0.05% | |
Apr 15 2019 | 2905.58 | -0.06% | |
Apr 12 2019 | 2907.41 | 0.66% | |
Apr 11 2019 | 2888.32 | 0.00% | |
Apr 10 2019 | 2888.21 | 0.35% | |
Apr 09 2019 | 2878.20 | -0.61% | |
Apr 08 2019 | 2895.77 | 0.10% | |
Apr 05 2019 | 2892.74 | 0.46% | |
Apr 04 2019 | 2879.39 | 0.21% | |
Apr 03 2019 | 2873.40 | 0.21% | |
Apr 02 2019 | 2867.24 | 0.00% | |
Apr 01 2019 | 2867.19 | 1.16% | |
Mar 29 2019 | 2834.40 | 0.67% | |
Mar 28 2019 | 2815.44 | 0.36% | |
Mar 27 2019 | 2805.37 | -0.46% | |
Mar 26 2019 | 2818.46 | 0.72% | |
Mar 25 2019 | 2798.36 | -0.08% | |
Mar 22 2019 | 2800.71 | -1.90% | |
Mar 21 2019 | 2854.88 | 1.09% | |
Mar 20 2019 | 2824.23 | -0.29% | |
Mar 19 2019 | 2832.57 | -0.01% | |
Mar 18 2019 | 2832.94 | 0.37% | |
Mar 15 2019 | 2822.48 | 0.50% | |
Mar 14 2019 | 2808.48 | -0.09% | |
Mar 13 2019 | 2810.92 | 0.69% | |
Mar 12 2019 | 2791.52 | 0.30% | |
Mar 11 2019 | 2783.30 | 1.47% | |
Mar 08 2019 | 2743.07 | -0.21% | |
Mar 07 2019 | 2748.93 | -0.81% | |
Mar 06 2019 | 2771.45 | -0.65% | |
Mar 05 2019 | 2789.65 | -0.11% | |
Mar 04 2019 | 2792.81 | -0.39% | |
Mar 01 2019 | 2803.69 | 0.69% | |
Feb 28 2019 | 2784.49 | -0.28% | |
Feb 27 2019 | 2792.38 | -0.05% | |
Feb 26 2019 | 2793.90 | -0.08% | |
Feb 25 2019 | 2796.11 | 0.12% | |
Feb 22 2019 | 2792.67 | 0.64% | |
Feb 21 2019 | 2774.88 | -0.35% | |
Feb 20 2019 | 2784.70 | 0.18% | |
Feb 19 2019 | 2779.76 | 0.15% | |
Feb 15 2019 | 2775.60 | 1.09% | |
Feb 14 2019 | 2745.73 | -0.27% | |
Feb 13 2019 | 2753.03 | 0.30% | |
Feb 12 2019 | 2744.73 | 1.29% | |
Feb 11 2019 | 2709.80 | 0.07% | |
Feb 08 2019 | 2707.88 | 0.07% | |
Feb 07 2019 | 2706.05 | -0.94% | |
Feb 06 2019 | 2731.61 | -0.22% | |
Feb 05 2019 | 2737.70 | 0.47% | |
Feb 04 2019 | 2724.87 | 0.68% | |
Feb 01 2019 | 2706.53 | 0.09% | |
Jan 31 2019 | 2704.10 | 0.86% | |
Jan 30 2019 | 2681.05 | 1.55% | |
Jan 29 2019 | 2640.00 | -0.15% | |
Jan 28 2019 | 2643.85 | -0.78% | |
Jan 25 2019 | 2664.76 | 0.85% | |
Jan 24 2019 | 2642.33 | 0.14% | |
Jan 23 2019 | 2638.70 | 0.22% | |
Jan 22 2019 | 2632.90 | -1.42% | |
Jan 18 2019 | 2670.71 | 1.32% | |
Jan 17 2019 | 2635.96 | 0.76% | |
Jan 16 2019 | 2616.10 | 0.22% | |
Jan 15 2019 | 2610.30 | 1.07% | |
Jan 14 2019 | 2582.61 | -0.53% | |
Jan 11 2019 | 2596.26 | -0.01% | |
Jan 10 2019 | 2596.64 | 0.45% | |
Jan 09 2019 | 2584.96 | 0.41% | |
Jan 08 2019 | 2574.41 | 0.97% | |
Jan 07 2019 | 2549.69 | 0.70% | |
Jan 04 2019 | 2531.94 | 3.43% | |
Jan 03 2019 | 2447.89 | -2.48% | |
Jan 02 2019 | 2510.03 | 0.13% | |
2018 S&P Annual Gain: 2673.61 to 2506.85 is -6.24% | |||
Dec 31 2018 | 2506.85 | 0.85% | |
Dec 28 2018 | 2485.74 | -0.12% | |
Dec 27 2018 | 2488.83 | 0.86% | |
Dec 26 2018 | 2467.70 | 4.96% | |
Dec 24 2018 | 2351.10 | -2.71% | Bottom Low -19.78% |
Dec 21 2018 | 2416.62 | -2.06% | (121 day ) |
Dec 20 2018 | 2467.42 | -1.58% | |
Dec 19 2018 | 2506.96 | -1.54% | |
Dec 18 2018 | 2546.16 | 0.01% | |
Dec 17 2018 | 2545.94 | -2.08% | |
Dec 14 2018 | 2599.95 | -1.91% | |
Dec 13 2018 | 2650.54 | -0.02% | |
Dec 12 2018 | 2651.07 | 0.54% | |
Dec 11 2018 | 2636.78 | -0.04% | |
Dec 10 2018 | 2637.72 | 0.18% | |
Dec 07 2018 | 2633.08 | -2.33% | |
Dec 06 2018 | 2695.95 | -0.15% | |
Dec 04 2018 | 2700.06 | -3.24% | |
Dec 03 2018 | 2790.37 | 1.09% | |
Nov 30 2018 | 2760.17 | 0.82% | |
Nov 29 2018 | 2737.80 | -0.22% | |
Nov 28 2018 | 2743.79 | 2.30% | |
Nov 27 2018 | 2682.17 | 0.33% | |
Nov 26 2018 | 2673.45 | 1.55% | |
Nov 23 2018 | 2632.56 | -0.66% | |
Nov 21 2018 | 2649.93 | 0.30% | |
Nov 20 2018 | 2641.89 | -1.82% | |
Nov 19 2018 | 2690.73 | -1.66% | |
Nov 16 2018 | 2736.27 | 0.22% | |
Nov 15 2018 | 2730.20 | 1.06% | |
Nov 14 2018 | 2701.58 | -0.76% | |
Nov 13 2018 | 2722.18 | -0.15% | |
Nov 12 2018 | 2726.22 | -1.97% | |
Nov 09 2018 | 2781.01 | -0.92% | |
Nov 08 2018 | 2806.83 | -0.25% | |
Nov 07 2018 | 2813.89 | 2.12% | |
Nov 06 2018 | 2755.45 | 0.63% | |
Nov 05 2018 | 2738.31 | 0.56% | |
Nov 02 2018 | 2723.06 | -0.63% | |
Nov 01 2018 | 2740.37 | 1.06% | |
Oct 31 2018 | 2711.74 | 1.09% | |
Oct 30 2018 | 2682.63 | 1.57% | |
Oct 29 2018 | 2641.25 | -0.66% | |
Oct 26 2018 | 2658.69 | -1.73% | |
Oct 25 2018 | 2705.57 | 1.86% | |
Oct 24 2018 | 2656.10 | -3.09% | |
Oct 23 2018 | 2740.69 | -0.55% | |
Oct 22 2018 | 2755.88 | -0.43% | |
Oct 19 2018 | 2767.78 | -0.04% | |
Oct 18 2018 | 2768.78 | -1.44% | |
Oct 17 2018 | 2809.21 | -0.03% | |
Oct 16 2018 | 2809.92 | 2.15% | |
Oct 15 2018 | 2750.79 | -0.59% | |
Oct 12 2018 | 2767.13 | 1.42% | |
Oct 11 2018 | 2728.37 | -2.06% | |
Oct 10 2018 | 2785.68 | -3.29% | |
Oct 09 2018 | 2880.34 | -0.14% | |
Oct 08 2018 | 2884.43 | -0.04% | |
Oct 05 2018 | 2885.57 | -0.55% | |
Oct 04 2018 | 2901.61 | -0.82% | |
Oct 03 2018 | 2925.51 | 0.07% | |
Oct 02 2018 | 2923.43 | -0.04% | |
Oct 01 2018 | 2924.59 | 0.36% | |
Sep 28 2018 | 2913.98 | -0.00% | |
Sep 27 2018 | 2914.00 | 0.28% | |
Sep 26 2018 | 2905.97 | -0.33% | |
Sep 25 2018 | 2915.56 | -0.13% | |
Sep 24 2018 | 2919.37 | -0.35% | |
Sep 21 2018 | 2929.67 | -0.04% | |
Sep 20 2018 | 2930.75 | 0.78% | New High 0.57% 19 |
Sep 19 2018 | 2907.95 | 0.13% | |
Sep 18 2018 | 2904.31 | 0.54% | |
Sep 17 2018 | 2888.80 | -0.56% | |
Sep 14 2018 | 2904.98 | 0.03% | |
Sep 13 2018 | 2904.18 | 0.53% | |
Sep 12 2018 | 2888.92 | 0.04% | |
Sep 11 2018 | 2887.89 | 0.37% | |
Sep 10 2018 | 2877.13 | 0.19% | |
Sep 07 2018 | 2871.68 | -0.22% | Low -1.45% |
Sep 06 2018 | 2878.05 | -0.37% | |
Sep 05 2018 | 2888.60 | -0.28% | |
Sep 04 2018 | 2896.72 | -0.17% | |
Aug 31 2018 | 2901.52 | 0.01% | |
Aug 30 2018 | 2901.13 | -0.44% | |
Aug 29 2018 | 2914.04 | 0.57% | New High 0.57% 18 |
Aug 28 2018 | 2897.52 | 0.03% | New High 0.03% 17 |
Aug 27 2018 | 2896.74 | 0.77% | New High 0.77% 16 |
Aug 24 2018 | 2874.69 | 0.62% | New High 0.06% 15 |
Aug 23 2018 | 2856.98 | -0.17% | |
Aug 22 2018 | 2861.82 | -0.04% | |
Aug 21 2018 | 2862.96 | 0.21% | |
Aug 20 2018 | 2857.05 | 0.24% | |
Aug 17 2018 | 2850.13 | 0.33% | |
Aug 16 2018 | 2840.69 | 0.79% | |
Aug 15 2018 | 2818.37 | -0.76% | |
Aug 14 2018 | 2839.96 | 0.64% | |
Aug 13 2018 | 2821.93 | -0.40% | |
Aug 10 2018 | 2833.28 | -0.71% | |
Aug 09 2018 | 2853.58 | -0.14% | |
Aug 08 2018 | 2857.70 | -0.03% | |
Aug 07 2018 | 2858.45 | 0.28% | |
Aug 06 2018 | 2850.40 | 0.35% | |
Aug 03 2018 | 2840.35 | 0.46% | |
Aug 02 2018 | 2827.22 | 0.49% | |
Aug 01 2018 | 2813.36 | -0.10% | |
Jul 31 2018 | 2816.29 | 0.49% | |
Jul 30 2018 | 2802.60 | -0.58% | |
Jul 27 2018 | 2818.82 | -0.66% | |
Jul 26 2018 | 2837.44 | -0.30% | |
Jul 25 2018 | 2846.07 | 0.91% | |
Jul 24 2018 | 2820.40 | 0.48% | |
Jul 23 2018 | 2806.98 | 0.18% | |
Jul 20 2018 | 2801.83 | -0.09% | |
Jul 19 2018 | 2804.49 | -0.40% | |
Jul 18 2018 | 2815.62 | 0.22% | |
Jul 17 2018 | 2809.55 | 0.40% | |
Jul 16 2018 | 2798.43 | -0.10% | |
Jul 13 2018 | 2801.31 | 0.11% | |
Jul 12 2018 | 2798.29 | 0.87% | |
Jul 11 2018 | 2774.02 | -0.71% | |
Jul 10 2018 | 2793.84 | 0.35% | |
Jul 09 2018 | 2784.17 | 0.88% | |
Jul 06 2018 | 2759.82 | 0.85% | |
Jul 05 2018 | 2736.61 | 0.86% | |
Jul 03 2018 | 2713.22 | -0.49% | |
Jul 02 2018 | 2726.71 | 0.31% | |
Jun 29 2018 | 2718.37 | 0.08% | |
Jun 28 2018 | 2716.31 | 0.62% | |
Jun 27 2018 | 2699.63 | -0.86% | |
Jun 26 2018 | 2723.06 | 0.22% | |
Jun 25 2018 | 2717.07 | -1.37% | |
Jun 22 2018 | 2754.88 | 0.19% | |
Jun 21 2018 | 2749.76 | -0.63% | |
Jun 20 2018 | 2767.32 | 0.17% | |
Jun 19 2018 | 2762.59 | -0.40% | |
Jun 18 2018 | 2773.75 | -0.21% | |
Jun 15 2018 | 2779.66 | -0.10% | |
Jun 14 2018 | 2782.49 | 0.25% | |
Jun 13 2018 | 2775.63 | -0.40% | |
Jun 12 2018 | 2786.85 | 0.17% | |
Jun 11 2018 | 2782.00 | 0.11% | |
Jun 08 2018 | 2779.03 | 0.31% | |
Jun 07 2018 | 2770.37 | -0.07% | |
Jun 06 2018 | 2772.35 | 0.86% | |
Jun 05 2018 | 2748.80 | 0.07% | |
Jun 04 2018 | 2746.87 | 0.45% | |
Jun 01 2018 | 2734.62 | 1.08% | |
May 31 2018 | 2705.27 | -0.69% | |
May 30 2018 | 2724.01 | 1.27% | |
May 29 2018 | 2689.86 | -1.16% | |
May 25 2018 | 2721.33 | -0.24% | |
May 24 2018 | 2727.76 | -0.20% | |
May 23 2018 | 2733.29 | 0.32% | |
May 22 2018 | 2724.44 | -0.31% | |
May 21 2018 | 2733.01 | 0.74% | |
May 18 2018 | 2712.97 | -0.26% | |
May 17 2018 | 2720.13 | -0.09% | |
May 16 2018 | 2722.46 | 0.41% | |
May 15 2018 | 2711.45 | -0.68% | |
May 14 2018 | 2730.13 | 0.09% | |
May 11 2018 | 2727.72 | 0.17% | |
May 10 2018 | 2723.07 | 0.94% | |
May 09 2018 | 2697.79 | 0.97% | |
May 08 2018 | 2671.92 | -0.03% | |
May 07 2018 | 2672.63 | 0.35% | |
May 04 2018 | 2663.42 | 1.28% | |
May 03 2018 | 2629.73 | -0.23% | |
May 02 2018 | 2635.67 | -0.72% | |
May 01 2018 | 2654.80 | 0.25% | |
Apr 30 2018 | 2648.05 | -0.82% | |
Apr 27 2018 | 2669.91 | 0.11% | |
Apr 26 2018 | 2666.94 | 1.04% | |
Apr 25 2018 | 2639.40 | 0.18% | |
Apr 24 2018 | 2634.56 | -1.34% | |
Apr 23 2018 | 2670.29 | 0.01% | |
Apr 20 2018 | 2670.14 | -0.85% | |
Apr 19 2018 | 2693.13 | -0.57% | |
Apr 18 2018 | 2708.64 | 0.08% | |
Apr 17 2018 | 2706.39 | 1.07% | |
Apr 16 2018 | 2677.84 | 0.81% | |
Apr 13 2018 | 2656.30 | -0.29% | |
Apr 12 2018 | 2663.99 | 0.83% | |
Apr 11 2018 | 2642.19 | -0.55% | |
Apr 10 2018 | 2656.87 | 1.67% | |
Apr 09 2018 | 2613.16 | 0.33% | |
Apr 06 2018 | 2604.47 | -2.19% | |
Apr 05 2018 | 2662.84 | 0.69% | |
Apr 04 2018 | 2644.69 | 1.16% | |
Apr 03 2018 | 2614.45 | 1.26% | |
Apr 02 2018 | 2581.88 | -2.23% | |
Mar 29 2018 | 2640.87 | 1.38% | |
Mar 28 2018 | 2605.00 | -0.29% | |
Mar 27 2018 | 2612.62 | -1.73% | |
Mar 26 2018 | 2658.55 | 2.72% | |
Mar 23 2018 | 2588.26 | -2.10% | |
Mar 22 2018 | 2643.69 | -2.52% | |
Mar 21 2018 | 2711.93 | -0.18% | |
Mar 20 2018 | 2716.94 | 0.15% | |
Mar 19 2018 | 2712.92 | -1.42% | |
Mar 16 2018 | 2752.01 | 0.17% | |
Mar 15 2018 | 2747.33 | -0.08% | |
Mar 14 2018 | 2749.48 | -0.57% | |
Mar 13 2018 | 2765.31 | -0.64% | |
Mar 12 2018 | 2783.02 | -0.13% | |
Mar 09 2018 | 2786.57 | 1.74% | |
Mar 08 2018 | 2738.97 | 0.45% | |
Mar 07 2018 | 2726.80 | -0.05% | |
Mar 06 2018 | 2728.12 | 0.26% | |
Mar 05 2018 | 2720.94 | 1.10% | |
Mar 02 2018 | 2691.25 | 0.51% | |
Mar 01 2018 | 2677.67 | -1.33% | |
Feb 28 2018 | 2713.83 | -1.11% | |
Feb 27 2018 | 2744.28 | -1.27% | |
Feb 26 2018 | 2779.60 | 1.18% | |
Feb 23 2018 | 2747.30 | 1.60% | |
Feb 22 2018 | 2703.96 | 0.10% | |
Feb 21 2018 | 2701.33 | -0.55% | |
Feb 20 2018 | 2716.26 | -0.58% | |
Feb 16 2018 | 2732.22 | 0.04% | |
Feb 15 2018 | 2731.20 | 1.21% | |
Feb 14 2018 | 2698.63 | 1.34% | |
Feb 13 2018 | 2662.94 | 0.26% | |
Feb 12 2018 | 2656.00 | 1.39% | |
Feb 09 2018 | 2619.55 | 1.49% | |
Feb 08 2018 | 2581.00 | -3.75% | Bottom Low -10.16% |
Feb 07 2018 | 2681.66 | -0.50% | (198 day ) |
Feb 06 2018 | 2695.14 | 1.74% | |
Feb 05 2018 | 2648.94 | -4.10% | |
Feb 02 2018 | 2762.13 | -2.12% | |
Feb 01 2018 | 2821.98 | -0.06% | |
Jan 31 2018 | 2823.81 | 0.05% | |
Jan 30 2018 | 2822.43 | -1.09% | |
Jan 29 2018 | 2853.53 | -0.67% | |
Jan 26 2018 | 2872.87 | 1.18% | New High 1.18% 14 |
Jan 25 2018 | 2839.25 | 0.06% | New High 0.00% 13 |
Jan 24 2018 | 2837.54 | -0.06% | Low -0.06% |
Jan 23 2018 | 2839.13 | 0.22% | New High 0.22% 12 |
Jan 22 2018 | 2832.97 | 0.81% | New High 0.81% 11 |
Jan 19 2018 | 2810.30 | 0.44% | New High 0.28% 10 |
Jan 18 2018 | 2798.03 | -0.16% | Low -0.16% |
Jan 17 2018 | 2802.56 | 0.94% | New High 0.59% 9 |
Jan 16 2018 | 2776.42 | -0.35% | Low -0.35% |
Jan 12 2018 | 2786.24 | 0.67% | New High 0.67% 8 |
Jan 11 2018 | 2767.56 | 0.70% | New High 0.59% 7 |
Jan 10 2018 | 2748.23 | -0.11% | Low -0.11% |
Jan 09 2018 | 2751.29 | 0.13% | New High 0.13% 6 |
Jan 08 2018 | 2747.71 | 0.17% | New High 0.17% 5 |
Jan 05 2018 | 2743.15 | 0.70% | New High 0.70% 4 |
Jan 04 2018 | 2723.99 | 0.40% | New High 0.40% 3 |
Jan 03 2018 | 2713.06 | 0.64% | New High 0.64% 2 |
Jan 02 2018 | 2695.81 | 0.83% | New High 0.21% 1 |
2017 S&sP Annual Gain: 2238.61 to 2673.61 is 19.43% | |||
Dec 29 2017 | 2673.61 | -0.52% | Low -0.62% |
Dec 28 2017 | 2687.54 | 0.18% | |
Dec 27 2017 | 2682.62 | 0.08% | |
Dec 26 2017 | 2680.50 | -0.11% | |
Dec 22 2017 | 2683.34 | -0.05% | |
Dec 21 2017 | 2684.57 | 0.20% | |
Dec 20 2017 | 2679.25 | -0.08% | |
Dec 19 2017 | 2681.47 | -0.32% | |
Dec 18 2017 | 2690.16 | Previous 2017 High |