S&P 500 Index (SPX) Historical Prices & Data

S&P 500 Historical Rates

Frequency

Daily

From Apr 18, 2024 to May 18, 2024

Date	High	Low	Open	Close	% Change
May 17, 2024	5,305.45	5,283.59	5,303.10	5,303.27	0.00%
May 16, 2024	5,325.49	5,296.19	5,310.07	5,297.10	-0.24%
May 15, 2024	5,311.76	5,263.26	5,263.26	5,308.15	0.85%
May 14, 2024	5,250.37	5,217.98	5,221.10	5,246.68	0.49%
May 13, 2024	5,237.26	5,211.16	5,233.08	5,221.42	-0.22%
May 10, 2024	5,239.66	5,209.68	5,225.49	5,222.68	-0.05%
May 9, 2024	5,215.30	5,180.41	5,189.03	5,214.08	0.48%
May 8, 2024	5,191.95	5,165.86	5,168.98	5,187.67	0.36%
May 7, 2024	5,200.23	5,178.96	5,187.20	5,187.70	0.01%
May 6, 2024	5,181.00	5,142.42	5,142.42	5,180.74	0.75%
May 3, 2024	5,139.12	5,101.22	5,122.78	5,127.79	0.10%
May 2, 2024	5,073.21	5,011.05	5,049.32	5,064.20	0.29%
May 1, 2024	5,096.12	5,013.45	5,029.03	5,018.39	-0.21%
Apr 30, 2024	5,110.83	5,035.31	5,103.78	5,035.69	-1.33%
Apr 29, 2024	5,123.49	5,088.65	5,114.13	5,116.17	0.04%
Apr 26, 2024	5,114.62	5,073.14	5,084.65	5,099.96	0.30%
Apr 25, 2024	5,057.75	4,990.58	5,019.88	5,048.42	0.57%
Apr 24, 2024	5,089.48	5,047.02	5,084.86	5,071.63	-0.26%
Apr 23, 2024	5,076.12	5,027.96	5,028.85	5,070.55	0.83%
Apr 22, 2024	5,038.84	4,969.40	4,987.33	5,010.60	0.47%
Apr 19, 2024	5,019.02	4,953.56	5,005.44	4,967.23	-0.76%
Apr 18, 2024	5,056.66	5,001.89	5,031.52	5,011.12	-0.41%

Highest:5,325.49

Lowest:4,953.56

Average:5,136.87

Difference:271.75

% Change:5.40%

Data Vendor: Xignite Logo

Licensed By:

Indices