S&P 500

May 26, 00:00

SPX

2415

Daily Change:

0.75 (0.03%)

Yearly Change:

15.09%



Indexes Price Day Year
Russell 2000 1382 -1.14 -0.08% 20.14%
S&P MidCap 400 1727 -4.07 -0.23% 15.76%
NASDAQ 100 5788 9.98 0.17% 28.27%
Dow Jones 21080 -2.67 -0.01% 17.94%
S&P 500 2415 0.75 0.03% 15.09%
S&P VIX 9 -0.18 -0.18% -3.31%
Components Price Day Year
153.5 -0.21 -0.13% 52.96%
970.97 1.96 0.2% 32.52%
69.87 0.18 0.26% 33.55%
995.29 1.29 0.13% 39.74%
152.01 0.04 0.02% 27.33%
248684.89 757 0.3% 16.04%
126.87 -0.64 -0.5% 12.21%
81.53 -0.21 -0.26% -9.42%
85.35 0.01 0.01% 30.44%
52.4 -0.37 -0.7% 3.05%
27.42 -0.07 -0.27% -8.94%
78.04 -0.33 -0.42% 10.31%
38.12 -0.13 -0.33% -2.23%
23.23 -0.01 -0.05% 56.16%
87.24 0.41 0.47% 7.14%
94.63 -0.38 -0.4% 18.79%
104.65 -0.45 -0.42% 2.57%
32.12 -0.05 -0.17% -7.18%
45.37 -0.04 -0.09% 1.31%
154.84 -1.63 -1.04% 15.6%
45.25 0.04 0.08% 12.92%
119.8 0.33 0.27% 20.79%
45.34 0.01 0.03% -10.42%
64.88 -0.14 -0.22% 14.87%
108.36 1.04 0.97% 8.04%
62.01 0.05 0.08% 33.12%
36.23 -0.05 -0.13% 14.76%
177.39 -0.47 -0.26% 32.38%
117.87 0.4 0.34% 15.6%
31.46 0.03 0.09% 8.78%
152.48 -0.75 -0.49% -0.23%
74.41 0.2 0.27% 16.34%
121.54 -0.38 -0.31% 25.06%
149.92 0.13 0.08% 21.63%
200.62 1.08 0.54% 18.78%
85.07 -0.55 -0.64% 4.13%
186.36 -0.71 -0.37% 44.21%
155.11 -0.3 -0.19% -1.03%
66.08 -0.29 -0.44% 5.37%
133.15 -0.71 -0.53% 17.12%
121.8 -0.48 -0.39% 20.88%
70.27 0.9 1.29% -8.93%
40.87 0.47 1.17% -35%
241.02 0.1 0.04% 57.22%
66.94 0.14 0.21% 33.53%
105.88 -0.09 -0.08% 2.81%
63.29 0.33 0.52% 14.75%
1862.4 1.65 0.08% 46.3%
116.79 0 0% 9.73%
110.52 0.85 0.77% 33.2%
53.95 -0.55 -1.01% -24.33%
223.68 1.25 0.56% 40.21%
52.59 0.22 0.42% -6.4%
81.24 0.47 0.58% 5.51%
51.4 -0.36 -0.7% 19.67%
78 -0.34 -0.44% 4.02%
64.53 -0.02 -0.03% -24.8%
57.54 -0.93 -1.59% 4.1%
283.84 1.73 0.61% 18.22%
76.61 0.6 0.78% -20.96%
81.06 0.23 0.28% 32.84%
42.82 0.18 0.42% 55.53%
122.87 -0.21 -0.17% 3.3%
177.74 2.91 1.66% 19.22%
99.02 -0.34 -0.34% 31.54%
141.68 3.4 2.45% 208.67%
61.03 0.38 0.63% 16.97%
46.47 -0.06 -0.13% 3.78%
80.91 -0.35 -0.43% 0.69%
141.87 -0.96 -0.67% 41.67%
77.45 -0.01 -0.01% 18.21%
162.39 -0.75 -0.45% 57.2%
173.28 0.38 0.21% 13.9%
77.81 0.39 0.51% 15.84%
75.43 0.09 0.11% 6.85%
63.6 0.48 0.76% 9.05%
142.39 -0.36 -0.25% 11.92%
407 0.69 0.16% 11.47%
44.7 0.73 1.67% 13.74%
140.69 -0.14 -0.09% 17.39%
90.85 -0.48 -0.53% 8.45%
105.65 0.65 0.61% 46.81%
202.33 1.2 0.59% 41.36%
121.21 -0.25 -0.2% 34.31%
85.06 -0.15 -0.17% 9.08%
84.34 -0.23 -0.27% 12.5%
45.34 0.29 0.64% 2.28%
51.04 -0.16 -0.31% 11.51%
131.14 0.19 0.14% 23.64%
250.81 -2.12 -0.83% -11.3%
141.27 0.28 0.19% 26.39%
39.54 0.12 0.3% 29.08%
194.21 -0.66 -0.33% 18.08%
116.77 0.23 0.19% 6.64%
145.58 0.27 0.18% 28.54%
81.02 0 0.01% 13.15%
27 -0.32 -1.18% -6.67%
91.19 0.21 0.23% 11.79%
53.92 0.16 0.3% 108.28%
47.43 0.04 0.09% 12.21%
33.02 0.43 1.33% 5.2%
50.45 -0.1 -0.19% 2.63%
157.38 -3.32 -2.06% -20.42%
75.5 0.17 0.22% -1.5%
45.46 0.44 0.97% 86.02%
140.4 -0.15 -0.11% 33.28%
50.65 0.06 0.13% 33.94%
455.31 -0.31 -0.06% 14.91%
182.96 1.51 0.83% 39.98%
67.48 -0.14 -0.2% 0.55%
61.01 0.29 0.47% -19.87%
63.31 0.54 0.86% 30.26%
129.4 0.01 0% 0.73%
101.31 0.14 0.13% 15.07%
104.98 -1.08 -1.01% 31.98%
257.08 0.62 0.24% 19.89%
10.92 0.07 0.64% -18.76%
19.26 -0.16 -0.84% 7.89%
106.9 0.37 0.34% 61.21%
161.23 -0.72 -0.44% 25.15%
157.89 0.59 0.37% 22.17%
66.78 -0.09 -0.14% 6.92%
77.44 0.07 0.09% -3.95%
117.93 -0.22 -0.19% 22.9%
186.45 -0.39 -0.21% 11.65%
45.81 0.58 1.29% 7.59%
76.33 -0.16 -0.2% 15.77%
42.03 -0.08 -0.2% 5.63%
60.56 -0.44 -0.72% 43.06%
122.76 0.31 0.25% 52.49%
79.7 0.13 0.16% 7.95%
131.29 0.99 0.75% 10.94%
58.9 -0.4 -0.67% 12.83%
34.86 -0.37 -1.05% 43.1%
132 0.01 0% 19.16%
216.42 -0.63 -0.29% -15.2%
27.32 0.06 0.22% 21.01%
50.77 0.35 0.69% 17.75%
102.81 0.06 0.05% 13.23%
161.17 -1.13 -0.69% -11.06%
180.9 0.94 0.52% 14.61%
60.36 -0.1 -0.17% 11.69%
138.64 0.27 0.19% 28.5%
122.3 2.56 2.13% 45.59%
910.3 2.87 0.31% 42.98%
77.6 0.29 0.37% 25.91%
70.87 0.03 0.04% 10.2%
232.28 0.25 0.1% 33.69%
123.68 -0.06 -0.04% 8.32%
93.71 0.24 0.25% 1.85%
42.57 -0.09 -0.21% 17.11%
130.06 -0.32 -0.24% 19.72%
57.3 0.48 0.84% -8.85%
67.35 0 0% 13.15%
112.2 -1.64 -1.44% 48.21%
35.83 -0.23 -0.65% 4.38%
80.75 0.08 0.09% -0.79%
58.64 -0.51 -0.87% 35.4%
71.81 0.22 0.3% 17.08%
86.5 0.27 0.31% 27.8%
18.47 0.09 0.48% 40.24%
81.97 -0.16 -0.2% 29.43%
143.92 -0.24 -0.16% 8.81%
335.05 0.76 0.22% 14.82%
82.67 -0.47 -0.56% 6.86%
62.58 0 0% 32.65%
29.74 0.34 1.17% 141.63%
54.42 0.21 0.38% -21.01%
54.41 0.12 0.22% 11.82%
74.82 0.12 0.16% 7.56%
119.99 1.35 1.14% 32.76%
55.76 -0.13 -0.23% 17.19%
50.89 0.1 0.19% -66.18%
170.24 1.63 0.96% 5.34%
114.47 -0.18 -0.15% 8.65%
40.68 -0.32 -0.78% 41.39%
51.88 -0.18 -0.35% 0.68%
107.22 0.24 0.22% -1.27%
62.4 -0.73 -1.15% 14.35%
85.25 -0.16 -0.19% 14.57%
52.81 0.36 0.68% 50.41%
78.01 -0.22 -0.28% 30.8%
29.44 0.21 0.74% -17.55%
441.41 -3.67 -0.82% 20.41%
29.29 -0.3 -1.01% 42.83%
39.85 -0.08 -0.2% 3.03%
124.05 -0.47 -0.38% 18%
156.57 0.8 0.51% 38.26%
72.62 -0.52 -0.71% 4.83%
191.59 -0.64 -0.33% 6.35%
79.98 -0.03 -0.03% 12.99%
53.2 -0.05 -0.1% 11.39%
72.09 -0.03 -0.05% 21.4%
60.38 0 0% 15.89%
82.73 0.41 0.5% 41.57%
72.61 -0.04 -0.05% -2.51%
48.72 0.71 1.47% 53.93%
113.06 -0.83 -0.72% 90.53%
82.1 -0.01 -0.01% 12.86%
63.51 0.51 0.8% 17.79%
160.08 -1.28 -0.79% 34.1%
155 1.06 0.68% 86.81%
115.97 0.74 0.64% 25.24%
33 -0.14 -0.42% 4.83%
42.45 -0.17 -0.39% -1.79%
42.31 0.04 0.09% 27.24%
114.3 0.06 0.05% 14.25%
47.27 0 0% 15.53%
111.1 0.87 0.79% 42.86%
65.12 0.03 0.04% -0.72%
41.7 0 0% 11.61%
87.45 0.79 0.91% 29.02%
66.54 -0.72 -1.07% 0.35%
73.12 -0.34 -0.46% -6.42%
52.41 0.26 0.49% 24.51%
55.44 0.65 1.19% 20.42%
59.78 0.62 1.05% 5.28%
89.31 0.01 0.01% 34.34%
74.78 0.17 0.23% 28.6%
248.76 4.82 1.97% -6.43%
226.85 1.62 0.71% 32.11%
308.64 0 0% 40.93%
44.43 -0.14 -0.32% -0.24%
117.09 0.56 0.48% 18.59%
29.68 -0.19 -0.63% 38.17%
53.71 0.5 0.94% -13.91%
62.61 -0.1 -0.15% 13.56%
97.7 -0.88 -0.89% -35.04%
144.58 -0.96 -0.65% 28.75%
63.07 0.23 0.37% 30.48%
59.44 -0.22 -0.36% 10.73%
64.92 -0.15 -0.23% 17.43%
159.2 0.13 0.08% 39.67%
59.28 0.18 0.3% 9.11%
39.71 -0.12 -0.31% -7.76%
58.33 0.25 0.43% -10.35%
136.79 0.51 0.37% 20.86%
90.03 0.78 0.87% 100.11%
95.75 1.11 1.17% -4.44%
51.78 0.19 0.37% 5.29%
159.27 -0.12 -0.07% 36.7%
88.67 0.38 0.43% 19.43%
22.69 -0.99 -4.2% -14.93%
91.05 -0.11 -0.12% 22.99%
72.33 -0.17 -0.23% -19.52%
41.32 0.12 0.3% 11.52%
62.46 -0.06 -0.1% 4.57%
105.88 -0.25 -0.23% 59.21%
83.3 -0.25 -0.3% 0.79%
108.89 -0.16 -0.14% 20.7%
61.36 -0.49 -0.8% 11.55%
29.58 -0.34 -1.15% 72.5%
17.97 -0.18 -0.99% 39.51%
122.34 -0.31 -0.25% 20.5%
59.44 0.11 0.19% 29.73%
35.83 0.09 0.26% -0.19%
49.21 -0.51 -1.02% 8.87%
121.38 -0.6 -0.49% -3.21%
58.14 -0.27 -0.46% 20.14%
58.97 -2.4 -3.92% 84.1%
78.24 -0.58 -0.73% -12.03%
48.21 0.52 1.1% -17.28%
58.96 0.15 0.25% -3.64%
24.26 -0.21 -0.85% 28.7%
34.09 0.63 1.89% 6.66%
62.72 0.07 0.11% 41.24%
613.82 6.74 1.11% -19.84%
33.11 -0.03 -0.1% -4.78%
235.82 -1.12 -0.47% 19.31%
92.5 -0.42 -0.45% -2.84%
134.99 -0.19 -0.14% 4.07%
14.13 -0.15 -1.05% 43.16%
39.04 0.21 0.55% 10.77%
69.69 0.02 0.03% -9.64%
11.68 -0.01 -0.08% 4.89%
256.3 0.01 0% 12.95%
126.47 -1.33 -1.04% 7.06%
65.85 0.41 0.63% 39.05%
81.67 -0.17 -0.2% 60.16%
89.29 0.09 0.11% 7.29%
137.16 0.78 0.57% 9.67%
104.71 -0.13 -0.12% 43.45%
88.55 -0.29 -0.33% 15.72%
46.86 0.09 0.2% 15.27%
65 -0.27 -0.41% 46.95%
48.2 0.42 0.87% -19.97%
128.08 -0.02 -0.01% -0.87%
64.92 -0.65 -0.99% 40.64%
107.89 -0.26 -0.24% 39.73%
182.78 -0.56 -0.3% 5.16%
31.27 -0.29 -0.91% 3.97%
62.69 -0.42 -0.67% 0.35%
227.69 -1.99 -0.86% 18.69%
50.5 0.27 0.53% -25.64%
140.14 -1.64 -1.15% 9.47%
177.99 -0.63 -0.35% 29.49%
55.22 0.08 0.14% -7.8%
245.67 7.89 3.31% 15.85%
60.91 -0.18 -0.29% 27.34%
12.85 -0.02 -0.19% 21.45%
35.11 0.2 0.58% -20.63%
107.26 0.23 0.21% 20.5%
77.63 -0.3 -0.39% 2.62%
93.34 1.98 2.16% -3.83%
479.71 -1.8 -0.37% 7.7%
38.52 0.14 0.37% -28.28%
110.62 -0.53 -0.47% 39.26%
56.16 0.07 0.12% 16.73%
81.85 -0.45 -0.54% 17.76%
24.82 -0.11 -0.44% -7.42%
18.08 -0.02 -0.13% 18.48%
179.09 -1.31 -0.72% 2.56%
47.38 -0.04 -0.08% 13.92%
31.84 -0.06 -0.2% -0.71%
104.46 0.28 0.26% 6.83%
125.11 -0.4 -0.31% 31.57%
64.83 -1.5 -2.26% -15.85%
48.13 -0.05 -0.1% 25.86%
104.26 0.11 0.1% 19.45%
167.94 3.1 1.88% 21.88%
46.33 0.23 0.5% 17%
82.46 0.03 0.03% 23.55%
82.52 -0.54 -0.65% 21.2%
125.74 1.33 1.07% 31.03%
42.52 -0.58 -1.36% 96.34%
29.44 -0.28 -0.94% -17.94%
31.24 0.58 1.89% 8.5%
64.69 -0.02 -0.03% 20.71%
43.46 0.17 0.4% -5.51%
32.75 0.09 0.29% 0.41%
33.09 -0.12 -0.37% 8.2%
28.92 0.02 0.08% -10.94%
28.33 0.15 0.53% 25.87%
69.18 0.11 0.15% 47.2%
51.5 -0.2 -0.39% 12.6%
66.23 -0.3 -0.45% 9.28%
36.97 -0.16 -0.44% 13.33%
79.88 0.2 0.25% 8.29%
40.26 -0.69 -1.68% 59.08%
34.42 0.02 0.05% 16.44%
43.29 -0.08 -0.18% 25.55%
69.86 -0.61 -0.86% 0.83%
13.51 0.01 0.11% 4.72%
116.03 -1.34 -1.14% -13.85%
35.13 -0.2 -0.56% 9.67%
67.57 -0.65 -0.95% 2.89%
29.3 -0.1 -0.35% 27.24%
87.9 -0.22 -0.25% 30.26%
138.46 -0.14 -0.1% 7.05%
59.57 -0.08 -0.14% 10.51%
51.71 0 0% 21.01%
99.62 0.54 0.54% 47.65%
86.16 0.35 0.4% 37.76%
23 0.14 0.63% -2.58%
110.94 -0.06 -0.05% -5.86%
45.39 0 0% 24.83%
173.73 -2.73 -1.54% -23.08%
101.83 -0.8 -0.77% 1.24%
96.01 2.91 3.12% 2.82%
25.85 0.25 0.99% -6.17%
75.37 0.04 0.05% 56.62%
24.7 0 -0.02% 4.17%
69.85 -1.64 -2.29% -27.69%
52.41 0.32 0.61% 25.65%
24.99 0.12 0.5% -3.77%
56.7 0.39 0.69% -22.49%
83.43 -0.72 -0.85% 6.32%
87.38 -0.19 -0.22% 19.39%
67.86 -0.04 -0.05% -2.65%
35.11 -0.08 -0.22% 26.2%
53.29 -0.11 -0.2% 8.95%
67.97 -0.41 -0.59% -9.33%
111.16 -0.33 -0.3% 62.51%
160.64 0.41 0.25% -1.17%
90.13 -0.54 -0.59% 6.09%
35.2 0.13 0.37% -4.34%
52.27 0.4 0.78% 14.8%
51.43 -0.68 -1.31% 15.39%
19.05 -0.25 -1.34% -2.1%
97.77 0.05 0.05% 34.56%
22.43 0.38 1.72% 23.71%
75.21 -0.43 -0.56% 23.41%
41 0.53 1.3% 22.02%
44.56 0.31 0.7% -4.9%
66.71 -0.53 -0.78% 4.85%
153.95 0.01 0% -10.74%
58.77 -1.4 -2.32% -22.86%
105.38 -1.47 -1.37% 11.46%
127.11 -0.54 -0.42% 16.81%
25.56 0.03 0.13% 5.99%
47.38 -0.69 -1.43% -12.58%
40.45 -0.43 -1.07% 43.65%
32.52 0.5 1.57% 17.03%
23.17 0.27 1.17% -9.8%
111.5 0 0% 36.96%
18.06 0.06 0.33% -48.1%
20.71 0.41 2.04% -23.38%
13.4 0.18 1.39% 12.55%
11.79 0.01 0.12% 6.12%
93.4 0.11 0.12% 1.36%
18.03 -0.32 -1.74% -35.85%
22.53 0.36 1.62% -29.1%
79.35 -0.09 -0.11% 16.7%
84.26 0.43 0.51% 12.84%
24.6 -0.12 -0.48% 36.92%
42.48 0.65 1.55% 11.3%
22.83 -0.07 -0.3% 21.04%
54.88 0.49 0.91% -43.27%
23.47 0.1 0.42% -28.27%
40.67 -0.06 -0.15% -43.71%
6.99 0 0% 8.03%
52.09 -0.03 -0.05% 4.61%
82.43 -0.94 -1.12% -15.51%
62.81 0.42 0.67% 14.26%
38.74 -0.13 -0.33% 7.28%
43.18 -0.01 -0.02% 0.93%
33.1 0.49 1.5% -18.06%
29.06 -0.32 -1.09% 7.63%
28.13 0.02 0.07% 1.55%
36.76 0.1 0.27% -12.03%
52.66 0.06 0.11% 5%
44.99 -0.33 -0.72% -14.64%
48.15 0.3 0.63% 0.03%
33.28 0.21 0.65% 18.66%
24.21 0.41 1.74% -41.46%
45.85 -0.27 -0.58% 12%
8.97 -0.09 -0.99% 2.98%
53.69 -0.1 -0.19% -11.38%
26.12 0.07 0.28% 24.58%
39.04 -0.78 -1.95% -42%
66.09 -0.44 -0.66% -29.74%
99.18 -1.28 -1.27% 13.41%
34.85 0.09 0.27% -21.72%
16.85 0 0% 6.3%
16.47 0.03 0.18% 1.72%
37.09 0.19 0.51% 20.07%
25.91 -0.07 -0.26% -11.81%
31.02 -0.01 -0.03% 31.1%
43.3 2.23 5.44% -31.07%
14.49 0.08 0.59% 7.49%
43.91 -0.75 -1.67% -10.22%
5.28 0.1 1.93% 26.92%
37.31 -0.14 -0.37% 9.31%
39.26 0.38 0.97% -22.25%
105 -1.86 -1.74% -16.93%
36.85 -1.12 -2.96% -26.15%
28.59 -0.27 -0.93% 2.34%
22.45 -0.01 -0.04% 18.74%
9.56 -0.09 -0.93% -2.94%
15.38 -0.58 -3.66% 3.56%
65.85 -1.02 -1.52% -5.27%
6.61 -0.05 -0.82% -49.34%
13.14 0.25 1.97% -14.53%
28.3 0.01 0.05% 89.71%
14.92 -0.07 -0.46% -19.56%
10.55 0.11 1.05% -42.84%
22.18 -1.39 -5.91% -22.96%
19.06 0.23 1.24% -34.09%
6.69 -0.09 -1.39% -31.19%
3.56 -0.02 -0.55% -2.99%
17.43 -0.16 -0.9% -39.35%
15.91 -0.18 -1.14% 30.19%
12.14 -0.13 -1.05% -51.65%
1.33 -0.03 -2.19% -74.07%
4.06 -0.15 -3.67% -52%
7.83 0.39 5.24% -49.83%
11.24 -0.55 -4.7% -59.41%



S&P 500 | SPX | Index Price | Live Quote | Historical Chart

S&P 500 index price, live market quote, shares value, historical data, intraday chart, earnings per share in the index, dividend yield, market capitalization and news