(^SP500TR)
INDEX: ^SP500TR
· Real-Time Price · USD
14271.53
-2.04 (-0.01%)
At close: Aug 18, 2025, 3:59 PM
^SP500TR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 14264.09 | 14286.59 | 14247.93 | 14273.22 | n/a | -0.00% | 0 |
| Aug 15, 2025 | 14334.61 | 14336.84 | 14256.00 | 14273.57 | 14273.57 | -0.27% | 0 |
| Aug 14, 2025 | 14278.46 | 14323.56 | 14251.68 | 14311.81 | 14311.81 | 0.03% | 0 |
| Aug 13, 2025 | 14298.31 | 14336.92 | 14259.24 | 14306.96 | 14306.96 | 0.33% | 0 |
| Aug 12, 2025 | 14148.49 | 14262.17 | 14127.98 | 14260.43 | 14260.43 | 1.14% | 0 |
| Aug 11, 2025 | 14135.91 | 14174.79 | 14079.25 | 14100.03 | 14100.03 | -0.24% | 0 |
| Aug 8, 2025 | 14058.32 | 14146.55 | 14058.32 | 14134.02 | 14134.02 | 0.79% | 0 |
| Aug 7, 2025 | 14099.27 | 14133.31 | 13957.98 | 14023.35 | 14023.35 | -0.08% | 0 |
| Aug 6, 2025 | 13955.26 | 14051.53 | 13937.34 | 14034.35 | 14034.35 | 0.73% | 0 |
| Aug 5, 2025 | 14015.69 | 14035.94 | 13911.15 | 13932.88 | 13932.88 | -0.48% | 0 |
| Aug 4, 2025 | 13871.91 | 14002.01 | 13871.91 | 14000.69 | 14000.69 | 1.48% | 0 |
| Aug 1, 2025 | 13905.81 | 13905.81 | 13742.09 | 13796.83 | 13796.83 | -1.60% | 0 |
| Jul 31, 2025 | 14214.24 | 14214.24 | 13994.51 | 14020.46 | 14020.46 | -0.36% | 0 |
| Jul 30, 2025 | 14111.87 | 14145.56 | 14013.16 | 14071.34 | 14071.34 | -0.12% | 0 |
| Jul 29, 2025 | 14165.72 | 14172.88 | 14073.57 | 14088.86 | 14088.86 | -0.30% | 0 |
| Jul 28, 2025 | 14148.13 | 14155.33 | 14099.93 | 14130.61 | 14130.61 | 0.02% | 0 |
| Jul 25, 2025 | 14086.92 | 14143.83 | 14083.65 | 14128.12 | 14128.12 | 0.40% | 0 |
| Jul 24, 2025 | 14083.06 | 14110.69 | 14065.50 | 14071.45 | 14071.45 | 0.07% | 0 |
| Jul 23, 2025 | 13990.73 | 14062.92 | 13969.92 | 14061.52 | 14061.52 | 0.78% | 0 |
| Jul 22, 2025 | 13945.67 | 13966.60 | 13890.64 | 13952.35 | 13952.35 | 0.07% | 0 |