(^SP500TR)
INDEX: ^SP500TR
· Real-Time Price · USD
14763.49
37.51 (0.25%)
At close: Sep 29, 2025, 3:59 PM
^SP500TR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 14765.75 | 14800.61 | 14727.89 | 14764.92 | 14764.92 | 0.26% | 0 |
| Sep 26, 2025 | 14663.22 | 14736.68 | 14639.95 | 14725.98 | 14725.98 | 0.59% | 0 |
| Sep 25, 2025 | 14646.87 | 14670.70 | 14560.68 | 14639.18 | 14639.18 | -0.50% | 0 |
| Sep 24, 2025 | 14783.23 | 14787.47 | 14676.84 | 14712.72 | 14712.72 | -0.28% | 0 |
| Sep 23, 2025 | 14833.35 | 14848.93 | 14729.87 | 14754.63 | 14754.63 | -0.55% | 0 |
| Sep 22, 2025 | 14748.78 | 14847.46 | 14735.80 | 14836.27 | 14836.27 | 0.45% | 0 |
| Sep 19, 2025 | 14731.68 | 14786.45 | 14694.58 | 14769.93 | 14769.93 | 0.49% | 0 |
| Sep 18, 2025 | 14686.75 | 14753.12 | 14654.39 | 14698.08 | 14698.08 | 0.48% | 0 |
| Sep 17, 2025 | 14637.82 | 14681.09 | 14518.78 | 14627.80 | 14627.80 | -0.10% | 0 |
| Sep 16, 2025 | 14680.28 | 14684.69 | 14627.34 | 14641.77 | 14641.77 | -0.13% | 0 |
| Sep 15, 2025 | 14634.01 | 14668.53 | 14630.88 | 14660.13 | 14660.13 | 0.49% | 0 |
| Sep 12, 2025 | 14602.30 | 14623.42 | 14577.55 | 14588.18 | 14588.18 | -0.04% | 0 |
| Sep 11, 2025 | 14521.39 | 14606.64 | 14502.32 | 14594.64 | 14594.64 | 0.85% | 0 |
| Sep 10, 2025 | 14512.13 | 14523.89 | 14437.04 | 14471.71 | 14471.71 | 0.30% | 0 |
| Sep 9, 2025 | 14407.69 | 14440.70 | 14362.87 | 14428.25 | 14428.25 | 0.27% | 0 |
| 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 |