S&P 500

Aug 20

SPX

2857

Daily Change:

6.92 0.24%

Yearly Change:

17.65%


Trading Economics members can view, download and compare data from nearly 200 countries, including more than 20 million economic indicators, exchange rates, government bond yields, stock indexes and commodity prices.

The Trading Economics Application Programming Interface (API) provides direct access to our data. It allows API clients to download millions of rows of historical data, to query our real-time economic calendar, subscribe to updates and receive quotes for currencies, commodities, stocks and bonds.


Components Price Day Year
215.26 -2.43 -1.12% 36.89%
1,207.64 6.35 0.53% 33.16%
106.81 -0.79 -0.73% 47.93%
1,876.46 -6.22 -0.33% 96.80%
172.43 -1.43 -0.82% 2.75%
136.88 2.35 1.75% 2.48%
114.56 -0.12 -0.11% 26.46%
78.74 0.49 0.63% 3.14%
95.97 -2.02 -2.06% 20.27%
58.84 0.07 0.12% 13.54%
30.74 0.14 0.45% 31.50%
140.88 -0.47 -0.33% 36.44%
83.65 -0.13 -0.15% -9.97%
117.64 -0.25 -0.21% 11.21%
30.99 -0.11 -0.35% -14.46%
197.88 2.34 1.20% 32.51%
262.56 0.39 0.15% 36.68%
42.34 0.28 0.65% 29.13%
70.52 0.87 1.25% 6.94%
54.61 -0.19 -0.34% 13.42%
46.48 -0.65 -1.38% 33.10%
48.42 0.06 0.12% -0.98%
46.70 0.07 0.14% 2.18%
46.21 0.30 0.65% 50.53%
114.83 -0.15 -0.13% -2.90%
350.74 4.34 1.25% 48.82%
84.57 -0.47 -0.56% -27.26%
111.94 -0.55 -0.48% 10.55%
204.76 1.73 0.85% 55.14%
97.60 -1.19 -1.20% 38.09%
12.30 -0.01 -0.04% -49.80%
70.19 1.18 1.70% 13.18%
146.43 0.39 0.27% 4.31%
204.56 -0.31 -0.15% -0.02%
161.66 0.52 0.32% 2.05%
60.98 -0.02 -0.03% -5.31%
197.57 0.02 0.01% 17.42%
155.42 0.28 0.18% 14.63%
90.02 -0.57 -0.62% 7.78%
122.58 0.77 0.63% 7.66%
150.81 1.43 0.96% 44.54%
206.82 -2.56 -1.22% -17.15%
60.34 -0.56 -0.92% 6.51%
82.23 2.47 3.09% 53.27%
247.53 2.93 1.20% 55.46%
235.72 2.40 1.03% 6.79%
135.20 0.74 0.55% 17.20%
72.34 -0.63 -0.86% -0.43%
108.97 -0.79 -0.72% 36.34%
48.28 -0.11 -0.22% 8.03%
66.17 0.06 0.09% 27.29%
105.81 0.31 0.29% 36.67%
165.06 0.16 0.10% 28.78%
35.44 -0.22 -0.60% -13.18%
53.82 0.51 0.96% 4.11%
324.17 -0.88 -0.27% 7.34%
103.76 0.73 0.71% 21.55%
63.51 0.68 1.08% 0.81%
53.91 0.31 0.57% 1.32%
1,900.00 -5.62 -0.29% 3.91%
138.58 -0.87 -0.62% 22.01%
475.50 1.53 0.32% 14.42%
249.84 4.08 1.66% 67.35%
227.37 1.53 0.68% 44.68%
64.62 -0.09 -0.14% 32.17%
90.86 0.47 0.52% -28.75%
328.32 11.52 3.64% 96.67%
98.94 0.96 0.98% 33.94%
74.66 0.99 1.34% -3.86%
70.50 0.99 1.42% -12.60%
174.31 -0.84 -0.48% 15.82%
230.03 0 0% 32.23%
99.00 1.09 1.11% -0.12%
145.67 0.72 0.50% 58.70%
134.86 0.84 0.63% -7.23%
344.21 -1.21 -0.35% 21.55%
144.88 0.37 0.26% 14.34%
51.43 0.53 1.03% 31.00%
42.81 0.06 0.13% -0.72%
67.66 0.15 0.21% -5.53%
36.79 0.37 1.02% 5.28%
100.58 -0.15 -0.15% 24.04%
70.49 0.73 1.05% 65.86%
199.48 0.57 0.29% 28.91%
248.78 1.83 0.74% 20.60%
53.15 0.56 1.06% -13.29%
45.36 -0.03 -0.06% 65.85%
81.81 -0.48 -0.58% -5.50%
194.93 1.17 0.60% -1.94%
150.78 -0.37 -0.24% 6.73%
263.36 -0.56 -0.21% 36.48%
46.10 0.16 0.34% -1.26%
168.80 -1.18 -0.69% 16.29%
51.93 0.27 0.52% -0.48%
114.69 -0.07 -0.06% 37.04%
43.52 -0.19 -0.43% 0.46%
146.75 3.05 2.12% 2.08%
79.02 0.51 0.65% 34.35%
142.14 -0.46 -0.32% 38.11%
187.90 -0.42 -0.22% 5.56%
297.53 3.22 1.09% 11.09%
71.80 0.01 0.01% -8.83%
127.96 0.03 0.02% 8.67%
73.76 0.08 0.10% 51.42%
169.68 0.23 0.13% 35.38%
116.10 0.73 0.63% 41.78%
181.37 2.90 1.62% 17.32%
98.14 -0.70 -0.71% -2.92%
124.41 0.60 0.48% 25.48%
46.62 -0.35 -0.75% -3.42%
101.68 1.35 1.34% 42.30%
9.69 0.20 2.14% -8.32%
60.80 0.32 0.52% -11.27%
140.58 0.01 0.01% 20.65%
87.99 0.57 0.65% 45.85%
252.81 -0.23 -0.09% 26.90%
303,425.00 1,225.00 0.41% 13.53%
140.61 4.46 3.27% 31.97%
99.89 0.74 0.74% 22.68%
84.01 0.38 0.45% 8.59%
118.11 -1.46 -1.22% -3.74%
158.26 3.70 2.39% 20.60%
58.21 0.62 1.08% 86.57%
202.88 -1.26 -0.62% 2.41%
113.97 0.88 0.78% 29.36%
74.91 -0.65 -0.86% 7.71%
526.13 0.77 0.15% -46.47%
74.14 0.07 0.09% 14.85%
75.55 0.67 0.89% 30.19%
200.42 1.35 0.68% 13.40%
174.89 0.91 0.52% 48.60%
52.29 -0.14 -0.27% 13.92%
34.02 0.01 0.01% -0.67%
61.62 1.94 3.25% 15.05%
207.39 -0.38 -0.18% 52.49%
374.92 0.28 0.07% -20.26%
114.21 0.34 0.30% 8.96%
113.39 2.45 2.21% 75.23%
57.45 1.79 3.21% 20.15%
17.90 -0.07 -0.36% -3.56%
44.25 -0.29 -0.64% 16.50%
326.48 1.79 0.55% 30.91%
40.41 0.45 1.13% 4.31%
442.39 7.22 1.66% 34.18%
100.44 0.43 0.43% 8.28%
148.26 0.95 0.64% 13.68%
131.46 1.03 0.79% 3.11%
85.35 0.39 0.46% -7.56%
72.25 -0.51 -0.70% -0.64%
91.17 -0.17 -0.19% 20.40%
143.01 -0.44 -0.31% 3.50%
222.38 -1.25 -0.56% 10.98%
24.53 -0.03 -0.12% 32.07%
62.07 -0.15 -0.23% 14.18%
46.78 0.03 0.06% -41.32%
167.00 0.39 0.23% 15.01%
83.29 0.31 0.37% 46.86%
72.21 0.18 0.25% 18.14%
38.73 0.48 1.25% 1.19%
175.87 0.98 0.56% 17.88%
47.58 0.38 0.79% -16.97%
78.78 1.69 2.19% 59.28%
67.74 0.27 0.40% 9.06%
34.56 0.15 0.44% 28.52%
130.66 1.27 0.98% -10.55%
81.34 0.39 0.48% 14.34%
92.19 1.28 1.41% 50.18%
75.18 0.37 0.49% 46.91%
93.76 0.82 0.88% 19.70%
66.92 0.66 0.99% 37.47%
131.46 -0.17 -0.13% 67.93%
107.07 0.18 0.17% 19.22%
127.68 -0.46 -0.36% 9.21%
109.77 1.36 1.25% 7.21%
92.34 -0.52 -0.56% 57.63%
63.41 1.00 1.60% -2.59%
27.27 0.32 1.19% -12.65%
32.98 -0.04 -0.11% 16.97%
92.88 1.28 1.39% 47.51%
171.26 -0.19 -0.11% 30.93%
171.24 1.27 0.75% 8.04%
83.85 0.06 0.07% 10.49%
79.53 0.69 0.88% -33.92%
117.01 0.16 0.14% -1.15%
78.52 0.59 0.76% 32.43%
145.40 2.06 1.44% -4.39%
426.88 -7.34 -1.69% -3.33%
94.31 0.26 0.28% 19.82%
44.80 -0.44 -0.97% -35.41%
35.48 0.12 0.33% 12.72%
80.30 -0.87 -1.07% -4.14%
53.56 -0.24 -0.45% 14.33%
62.32 0.27 0.44% 48.13%
116.82 1.13 0.98% -2.65%
301.18 3.25 1.09% 32.22%
93.71 -1.02 -1.08% 20.61%
172.50 -0.58 -0.34% 34.84%
142.30 0.87 0.62% 3.75%
39.99 2.19 5.79% -12.61%
52.02 0.03 0.05% -2.25%
50.04 -0.33 -0.66% -18.37%
33.09 0.38 1.15% -20.84%
48.24 -0.06 -0.11% -1.98%
175.52 -0.95 -0.54% 15.06%
95.00 -0.66 -0.69% 27.84%
107.53 1.14 1.07% 43.87%
115.71 -0.55 -0.47% 40.42%
170.09 0.53 0.31% 9.62%
68.22 1.01 1.50% 7.72%
53.59 0.03 0.06% 5.28%
72.30 -0.04 -0.06% 29.66%
31.40 0.06 0.19% 38.94%
183.08 -0.11 -0.06% -3.81%
116.17 0.05 0.04% -12.99%
140.81 1.06 0.76% 23.27%
102.46 0.95 0.93% -4.83%
30.13 0.26 0.85% -22.66%
45.00 -7.24 -13.85% -38.69%
73.73 0.10 0.13% 5.02%
133.77 1.50 1.13% 21.77%
50.76 0.23 0.46% 22.11%
331.80 10.09 3.14% 7.99%
330.06 0.05 0.02% 66.74%
65.44 0.11 0.16% 0.75%
67.75 -0.08 -0.12% -0.06%
69.24 -0.62 -0.89% -13.20%
64.23 -0.49 -0.75% -23.44%
59.39 -0.30 -0.50% -11.98%
74.52 0.02 0.03% 16.10%
141.17 1.70 1.22% 2.70%
173.71 0.09 0.05% 8.27%
99.82 -0.03 -0.03% 17.26%
140.00 -0.05 -0.04% 36.54%
30.45 -0.05 -0.15% 5.09%
68.26 0 0% 5.38%
29.84 0.15 0.49% 13.87%
21.73 0.15 0.67% 24.74%
21.64 0.23 1.05% 4.16%
766.90 1.92 0.25% 48.12%
51.99 0.01 0.02% -5.99%
110.83 -0.36 -0.32% 27.01%
113.38 -0.22 -0.19% 2.23%
19.48 -0.01 -0.08% 38.81%
14.12 0.15 1.07% -4.14%
41.02 0.43 1.06% 35.16%
38.39 0.20 0.51% 26.03%
55.87 -1.21 -2.12% -10.42%
39.01 0.38 0.98% 14.96%
51.81 -0.09 -0.16% -19.54%
79.38 0.91 1.16% 31.26%
131.59 -0.55 -0.42% 8.94%
55.71 -0.03 -0.05% -11.19%
31.90 -0.18 -0.56% -12.83%
52.80 -0.89 -1.66% -11.51%
42.59 -0.19 -0.44% -2.01%
88.27 0.55 0.62% 13.08%
44.79 0.41 0.92% 25.13%
148.22 0.69 0.47% 6.73%
70.15 -0.13 -0.18% 14.77%
62.53 0.16 0.26% 16.38%
190.50 0.42 0.22% -22.91%
90.99 -0.90 -0.98% -9.92%
131.51 0.49 0.37% -9.36%
65.46 0.23 0.35% -2.43%
69.00 0.40 0.58% -10.33%
82.50 -0.57 -0.68% 1.15%
137.67 0.16 0.12% 11.29%
68.69 0.13 0.18% -23.47%
50.05 -0.12 -0.23% 5.57%
19.36 -0.11 -0.54% -31.28%
76.60 0.31 0.41% 22.73%
37.51 0.03 0.08% 8.72%
212.84 -0.08 -0.04% 58.97%
109.99 -0.31 -0.28% -2.34%
145.83 3.53 2.48% 7.42%
110.83 -1.82 -1.62% 24.49%
42.03 0.04 0.10% 6.30%
179.03 -3.23 -1.77% 16.45%
243.00 -0.34 -0.14% -8.04%
33.08 0.55 1.68% -8.87%
82.44 1.26 1.55% 111.57%
164.71 0.85 0.52% 38.69%
16.13 0.02 0.12% 28.03%
187.51 -0.01 -0.01% 4.10%
60.11 0.57 0.95% 50.32%
42.17 0.10 0.23% -21.63%
21.74 0.23 1.05% -55.17%
64.58 -0.18 -0.28% 8.95%
39.51 0.08 0.20% -57.48%
125.03 2.06 1.67% 43.47%
84.35 0.37 0.44% 0.70%
85.23 -0.07 -0.08% 8.92%
42.80 -4.04 -8.63% 25.55%
62.93 0.62 1.00% 65.24%
20.88 -0.04 -0.17% 20.10%
67.65 1.00 1.49% 42.27%
51.14 0.59 1.18% -1.95%
211.11 0.72 0.34% 17.19%
58.78 -0.06 -0.10% 1.48%
99.48 0.60 0.60% 20.30%
76.72 -0.17 -0.22% 3.82%
37.07 -0.24 -0.63% 12.57%
49.77 -0.10 -0.20% 3.08%
132.84 -0.26 -0.20% -5.04%
43.71 0.06 0.13% 34.15%
38.66 -0.09 -0.23% 5.83%
115.92 1.28 1.12% -4.89%
61.25 0.08 0.12% 53.77%
94.89 0.03 0.03% 44.06%
26.13 -0.02 -0.08% -33.60%
366.65 8.95 2.50% 131.38%
111.31 -0.14 -0.13% 5.96%
154.45 3.98 2.65% 42.44%
98.08 0.43 0.44% 17.96%
99.26 0.12 0.12% 44.25%
32.18 0.90 2.86% 42.49%
74.79 1.16 1.58% 16.60%
24.00 0.41 1.74% -2.00%
202.93 -0.10 -0.05% 1.99%
93.14 0.05 0.05% 23.70%
126.54 0.14 0.11% 31.48%
38.84 0.19 0.49% -26.40%
19.98 0.16 0.81% 85.47%
24.60 0.11 0.43% -25.18%
44.16 0.34 0.76% 45.84%
128.09 0.91 0.72% -23.71%
43.25 0.44 1.02% -29.04%
28.36 0.08 0.27% -3.16%
27.07 -0.16 -0.57% -7.85%
111.16 0.33 0.29% 47.82%
132.15 0.58 0.44% -2.00%
72.49 -0.02 -0.03% 28.32%
76.13 0.36 0.48% -1.13%
96.32 0.10 0.10% 44.32%
35.95 0.21 0.59% -24.03%
85.10 0.72 0.85% 1.89%
75.49 2.53 3.47% -2.69%
76.37 1.09 1.44% 28.71%
116.61 1.18 1.02% 8.41%
240.28 2.27 0.95% 8.65%
131.69 3.11 2.42% 49.85%
108.46 -2.56 -2.30% 5.47%
54.54 0.27 0.49% 73.36%
65.35 1.13 1.76% 27.73%
45.89 0.61 1.35% 2.85%
31.01 0.28 0.89% 10.18%
28.80 0.01 0.03% 22.34%
99.65 1.15 1.17% 5.07%
152.08 1.35 0.90% 53.57%
39.70 -0.25 -0.63% -13.21%
67.81 0.30 0.44% 33.07%
148.01 1.27 0.87% -14.01%
114.35 0.51 0.45% 35.22%
82.34 0.08 0.10% -15.82%
28.15 0.06 0.20% 10.79%
36.58 0.11 0.30% -2.69%
5.71 0.39 7.33% -55.13%
89.80 -0.25 -0.28% 31.61%
88.35 0.17 0.19% 15.41%
74.95 1.97 2.70% 78.67%
28.17 0.43 1.55% 3.80%
105.51 -0.40 -0.38% 8.25%
74.55 0.51 0.69% 35.57%
127.33 -0.53 -0.41% 18.04%
50.02 0.49 0.99% -16.89%
149.20 1.00 0.67% 23.24%
107.96 1.04 0.97% 16.27%
56.95 0.01 0.01% 30.02%
72.51 1.07 1.50% 61.46%
13.57 -0.33 -2.37% 1.80%
82.19 -0.09 -0.10% -7.86%
58.72 0.90 1.56% 10.31%
39.72 0.10 0.25% -12.63%
18.98 0.13 0.68% 0.57%
111.77 0.55 0.49% 10.44%
53.79 -0.04 -0.08% 23.54%
81.39 0.89 1.11% 48.59%
515.99 5.47 1.07% 67.05%
42.44 0.16 0.38% -10.14%
48.80 1.28 2.68% 67.16%
183.20 2.55 1.41% 57.74%
27.43 -0.18 -0.63% 2.47%
34.18 0.23 0.68% 32.87%
78.85 2.43 3.18% 111.17%
22.45 0.08 0.34% 9.01%
29.76 0.13 0.42% 49.75%
24.46 0.46 1.90% -17.77%
72.83 0.94 1.31% 46.83%
61.61 2.38 4.02% 40.81%
25.82 0.85 3.39% 22.23%
132.32 -6.18 -4.46% 54.74%
86.97 0.30 0.35% 12.25%
23.47 -0.03 -0.13% -5.32%
23.85 0.37 1.58% 24.19%
17.26 0.28 1.62% -12.48%
18.93 0.53 2.88% -18.79%
123.72 0.97 0.79% 38.68%
27.90 0.90 3.33% 24.80%
38.22 2.19 6.07% 95.96%
85.67 0.32 0.37% 33.59%
76.99 0.07 0.08% 76.69%
40.92 0.27 0.65% 3.36%
13.96 0.02 0.14% 24.27%
43.98 0.14 0.32% -3.14%
57.00 0.16 0.28% 53.14%
28.26 0.46 1.66% 11.11%
170.27 -0.13 -0.08% 10.76%
45.36 0.76 1.70% -1.81%
52.32 1.34 2.63% 13.81%
61.31 1.14 1.89% 64.02%
63.06 0.55 0.89% 45.83%
38.91 0.40 1.04% -35.70%
26.34 0.41 1.58% 7.47%
18.73 0.01 0.03% 12.97%
34.12 -0.05 -0.13% 1.01%
26.44 0.02 0.06% -11.10%
81.69 1.35 1.68% -52.20%
61.70 0.26 0.42% -13.54%
46.80 0.44 0.95% 10.22%
50.03 4.10 8.93% 26.82%
105.18 -0.09 -0.09% 5.79%
15.30 -0.01 -0.07% -6.85%
19.45 0.53 2.81% 28.73%
53.83 0.29 0.53% 32.97%
41.02 0.42 1.02% 35.96%
29.86 0.40 1.36% 28.87%
31.74 0.29 0.92% -14.47%
78.09 0.39 0.50% 8.50%
14.96 0.11 0.71% -15.17%
142.08 0.06 0.04% 29.68%
13.38 0.01 0.07% -0.93%
17.66 0.18 1.03% -23.84%
11.19 0.42 3.90% 52.87%
47.51 0.88 1.89% 152.04%
18.19 -0.20 -1.09% -33.14%
23.65 0.11 0.45% -34.95%
15.28 0.09 0.59% 6.89%
4.42 0.11 2.43% 15.56%
5.24 0.10 1.85% 1.06%
25.92 0.21 0.82% 39.81%
36.05 1.34 3.86% -0.22%
9.45 0.16 1.72% 31.25%
16.87 0.73 4.49% 63.31%
15.87 0.54 3.49% -24.38%
8.29 0.21 2.54% -34.25%
6.33 0.17 2.76% 51.32%
4.58 0.06 1.22% 36.57%
15.92 0.28 1.76% 86.80%
10.50 0.22 2.09% 28.93%
32.71 -1.27 -3.74% 97.29%
5.82 0.19 3.28% 83.89%
24.69 -0.08 -0.32% 244.11%
89.97 -0.01 -0.01% 1.06%
66.00 -0.04 -0.05% 8.23%
41.80 -0.23 -0.55% 8.66%
64.46 -0.20 -0.31% 4.41%
10.24 -0.01 -0.10% 16.70%
13.86 0.27 1.99% -67.47%
41.99 0 0% 15.91%
Indexes Price Day Year
S&P MidCap 400 2018 8.22 0.41% 19.31%
NASDAQ 100 7371 -6.13 -0.08% 27.39%
Dow Jones 25758 89.37 0.35% 18.68%
Russell 2000 1698 5.75 0.34% 25.19%
S&P VIX 12 -0.15 -0.15% -0.70%
S&P 500 2857 6.92 0.24% 17.65%



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



Related

Latest