(^SP500NR)
INDEX: ^SP500NR
· Real-Time Price · USD
12315.50
-2.04 (-0.02%)
At close: Aug 18, 2025, 3:59 PM
^SP500NR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 12309.10 | 12328.49 | 12295.13 | 12316.96 | n/a | -0.00% | 0 |
| Aug 15, 2025 | 12370.20 | 12372.15 | 12302.37 | 12317.54 | 12317.54 | -0.27% | 0 |
| Aug 14, 2025 | 12322.60 | 12361.52 | 12299.48 | 12351.37 | 12351.37 | 0.44% | 0 |
| Aug 12, 2025 | 12210.70 | 12305.39 | 12192.98 | 12297.28 | 12297.28 | 1.05% | 0 |
| Aug 11, 2025 | 12199.93 | 12233.49 | 12151.03 | 12168.97 | 12168.97 | -0.24% | 0 |
| Aug 8, 2025 | 12133.32 | 12209.48 | 12133.32 | 12198.66 | 12198.66 | 0.79% | 0 |
| Aug 7, 2025 | 12169.00 | 12198.39 | 12047.06 | 12103.48 | 12103.48 | -0.08% | 0 |
| Aug 6, 2025 | 12044.76 | 12127.85 | 12029.29 | 12113.03 | 12113.03 | 0.73% | 0 |
| Aug 5, 2025 | 12096.92 | 12114.40 | 12006.70 | 12025.45 | 12025.45 | -0.48% | 0 |
| Aug 4, 2025 | 11972.88 | 12085.17 | 11972.88 | 12084.03 | 12084.03 | 1.48% | 0 |
| Aug 1, 2025 | 12002.27 | 12002.27 | 11860.97 | 11908.21 | 11908.21 | -1.60% | 0 |
| Jul 31, 2025 | 12268.64 | 12268.64 | 12078.99 | 12101.39 | 12101.39 | -0.36% | 0 |
| Jul 30, 2025 | 12180.57 | 12209.65 | 12095.38 | 12145.59 | 12145.59 | -0.12% | 0 |
| Jul 29, 2025 | 12227.08 | 12233.26 | 12147.54 | 12160.74 | 12160.74 | -0.30% | 0 |
| Jul 28, 2025 | 12211.91 | 12218.13 | 12170.31 | 12196.78 | 12196.78 | 0.02% | 0 |
| Jul 25, 2025 | 12159.08 | 12208.20 | 12156.25 | 12194.64 | 12194.64 | 0.40% | 0 |
| Jul 24, 2025 | 12155.93 | 12179.79 | 12140.78 | 12145.91 | 12145.91 | 0.07% | 0 |
| Jul 23, 2025 | 12076.27 | 12138.58 | 12058.31 | 12137.38 | 12137.38 | 0.78% | 0 |
| Jul 22, 2025 | 12037.42 | 12055.49 | 11989.92 | 12043.19 | 12043.19 | 0.07% | 0 |
| Jul 21, 2025 | 12033.70 | 12093.51 | 12031.90 | 12035.33 | 12035.33 | 0.14% | 0 |