(^SP500TR)
INDEX: ^SP500TR
· Real-Time Price · USD
14391.55
33.44 (0.23%)
At close: Sep 08, 2025, 3:59 PM
^SP500TR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 14395.62 | 14419.06 | 14363.33 | 14389.13 | 14389.13 | 0.22% | 0 |
| Sep 5, 2025 | 14463.50 | 14470.33 | 14275.77 | 14358.11 | 14358.11 | -0.30% | 0 |
| Sep 4, 2025 | 14300.97 | 14402.73 | 14277.64 | 14401.71 | 14401.71 | 0.84% | 0 |
| Sep 3, 2025 | 14275.83 | 14292.92 | 14210.15 | 14281.23 | 14281.23 | 0.51% | 0 |
| Sep 2, 2025 | 14177.43 | 14209.91 | 14086.81 | 14208.50 | 14208.50 | -0.67% | 0 |
| Aug 29, 2025 | 14368.92 | 14373.31 | 14269.99 | 14304.68 | 14304.68 | -0.63% | 0 |
| Aug 28, 2025 | 14355.62 | 14409.20 | 14318.56 | 14395.51 | 14395.51 | 0.32% | 0 |
| Aug 27, 2025 | 14307.47 | 14362.39 | 14298.31 | 14349.86 | 14349.86 | 0.24% | 0 |
| Aug 26, 2025 | 14248.21 | 14320.41 | 14234.74 | 14315.60 | 14315.60 | 0.42% | 0 |
| Aug 25, 2025 | 14296.38 | 14316.76 | 14252.96 | 14255.76 | 14255.76 | -0.42% | 0 |
| Aug 22, 2025 | 14134.31 | 14342.96 | 14134.31 | 14316.55 | 14316.55 | 1.52% | 0 |
| Aug 21, 2025 | 14125.36 | 14153.76 | 14063.16 | 14101.79 | 14101.79 | -0.39% | 0 |
| Aug 20, 2025 | 14180.64 | 14181.86 | 14042.00 | 14156.65 | 14156.65 | -0.24% | 0 |
| Aug 19, 2025 | 14267.97 | 14290.17 | 14166.36 | 14190.80 | 14190.80 | -0.58% | 0 |
| Aug 18, 2025 | 14264.09 | 14286.59 | 14247.93 | 14273.22 | 14273.22 | -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 |