Breaking News

S&P 500 (SPX)

	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%

06:10:59 - Closed. Currency in USD

Type: Index

Market: United States

# Constituents: 502

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

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

S&P 500 Historical Data

Access historical data for SPX 500 free of charge. You will find the closing price, open, high, low, change and percentage change for the selected range of dates. The 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 Philippines's comment guidelines and agree to the terms described.

I Agree

S&P 500 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.

Jefferson Dirayunan Oct 09, 2023 3:10

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

strong sell

0 0

Report

Precious Dinapo Dec 01, 2021 2:20

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

I hope I understand this all and I do it

2 0

Report

Denis Rojas Aug 20, 2021 15:20

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

STRONG SELL!

0 0

Report

Chester Lequin Jul 30, 2021 19:31

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

how to invest?

1 0

Report

Edith Akpobome Jul 30, 2021 19:31

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

how to invest

0 0

Report

Lepa NeveS May 15, 2021 3:31

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

how to invest?

1 0

Report

Sir Marvin Germo May 15, 2021 3:31

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

I am going to teach how you can start making your investment, and start withdrawing your minimum profit every week..

0 0

Report

christine sim May 15, 2021 3:31

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

how

0 0

Report

christine sim May 15, 2021 3:31

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

how

0 0

Report

Juan Balgos Jr May 15, 2021 3:31

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

need basic knowledge please help me

0 0

Report

Brad Dadi Cris Dec 08, 2020 21:59

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

please advise which is the best broker for S&P 500? THANKS

0 0

Report

Brad Dadi Cris Dec 08, 2020 21:58

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

what is the best broker for index fund?

0 0

Report

Jesse Delos santos Oct 03, 2020 14:54

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

just buy stocks on the market and wait till the stocks get a higher price the you sell it

0 0

Report

Jesse Delos santos Oct 03, 2020 14:44

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

just buy stocks on the market and wait till the stocks get a higher price the you sell it

0 0

Report

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="209714200">
    <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="209714200" 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="209714200" 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://d62-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="209714200">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="231206349">
		<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="231206349" 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="addRow js-option blockUser js-block-option" data-comment-id="{commentID}"  data-user-id="231206349" 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>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-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://d62-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="231206349">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

PSEi Composite	6,557.09	-157.24	-2.34%
Nikkei 225	38,504.00	-236.50	-0.61%
Shanghai	3,379.84	-59.44	-1.73%
US 500	5,995.6	+10.2	+0.17%
US Tech 100	21,061.6	+20.4	+0.10%
DAX	19,290.65	+313.56	+1.65%
Dollar Index	106.630	+0.251	+0.24%

Crude Oil WTI	69.05	+0.62	+0.91%
Brent Oil	72.89	+0.61	+0.84%
Natural Gas	2.947	-0.036	-1.21%
Gold	2,559.35	-27.15	-1.05%
Silver	30.175	-0.488	-1.59%
US Soybeans	1,006.50	-0.50	-0.05%
Copper	4.0527	-0.0303	-0.74%

Philippines 2Y	5.762	+0.019	+0.33%
Philippines 10Y	6.118	+0.041	+0.67%
Philippines 20Y	6.229	+0.054	+0.87%
U.S. 2Y	4.278	-0.006	-0.15%
U.S. 10Y	4.440	-0.013	-0.29%
U.S. 30Y	4.615	-0.021	-0.45%
Germany 10Y	2.3630	-0.0240	-1.01%

Alphabet C	180.49	-2.83	-1.54%
Golden Haven	2,000.00	-220.00	-9.91%
Anheuser Busch ADR	55.80	-0.20	-0.36%
Booking	4,987.44	-35.48	-0.71%
Apple	225.12	+0.89	+0.40%
Alibaba ADR	92.00	+0.22	+0.24%
Tesla	330.24	+1.75	+0.53%

Recent Quotes

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

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	28.800	-4.79%	34.26M
SM Prime	26.100	-3.33%	15.69M
BDO Unibank	138.10	-2.75%	6.20M
Universal Robina	79.50	-6.91%	5.47M
Bank of the Philippine Islands	135.00	0.00%	2.56M
International Container	380.000	+0.53%	1.76M
SM Investments	876.00	-2.67%	640.09K

Name	Last	Chg. %	Vol.
Makati Finance	2.000	+22.70%	2.00K
Berjaya	7.640	+7.61%	4.30K
Zeus	0.075	+7.14%	260.00K
Omico	0.1590	+6.00%	50.00K
Coal Asia	0.171	+3.64%	130.00K
Vista Land	1.620	+3.18%	2.65M
Xurpas	0.169	+2.42%	10.00K

Name	Last	Chg. %	Vol.
Benguet B	3.090	-17.82%	1.00K
Paxys	1.500	-16.67%	128.00K
MRC Allied	0.750	-11.76%	45.00M
Bloomberry Resorts	6.120	-10.79%	13.97M
MacroAsia	6.300	-10.00%	10.21M
Del Monte Pacific Ltd	3.980	-9.95%	34.00K
Golden Haven	2,000.00	-9.91%	0.20K