S&P 500 Index (^SPX)
INDEX: ^SPX
· Real-Time Price · USD
6448.83
-0.96 (-0.01%)
At close: Aug 18, 2025, 3:59 PM
^SPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 6445.02 | 6455.35 | 6437.70 | 6449.15 | n/a | -0.01% | 4,162,290,000 |
| Aug 15, 2025 | 6477.38 | 6481.34 | 6441.85 | 6449.80 | 6449.80 | -0.29% | 4,575,060,000 |
| Aug 14, 2025 | 6453.46 | 6473.92 | 6441.07 | 6468.54 | 6468.54 | 0.03% | 4,462,050,000 |
| Aug 13, 2025 | 6462.67 | 6480.28 | 6445.02 | 6466.58 | 6466.58 | 0.32% | 5,195,950,000 |
| Aug 12, 2025 | 6395.17 | 6446.55 | 6385.76 | 6445.76 | 6445.76 | 1.13% | 5,135,300,000 |
| Aug 11, 2025 | 6389.67 | 6407.25 | 6364.06 | 6373.45 | 6373.45 | -0.25% | 4,652,400,000 |
| Aug 8, 2025 | 6355.22 | 6395.16 | 6355.22 | 6389.45 | 6389.45 | 0.78% | 4,769,910,000 |
| Aug 7, 2025 | 6374.32 | 6389.71 | 6310.32 | 6340.00 | 6340.00 | -0.08% | 5,306,090,000 |
| Aug 6, 2025 | 6309.30 | 6352.83 | 6301.11 | 6345.06 | 6345.06 | 0.73% | 5,408,560,000 |
| Aug 5, 2025 | 6336.63 | 6346.00 | 6289.37 | 6299.19 | 6299.19 | -0.49% | 5,517,410,000 |
| Aug 4, 2025 | 6271.71 | 6330.69 | 6271.71 | 6329.94 | 6329.94 | 1.47% | 4,842,580,000 |
| Aug 1, 2025 | 6287.28 | 6287.28 | 6212.69 | 6238.01 | 6238.01 | -1.60% | 5,827,150,000 |
| Jul 31, 2025 | 6427.02 | 6427.02 | 6327.64 | 6339.39 | 6339.39 | -0.37% | 6,077,080,000 |
| Jul 30, 2025 | 6381.23 | 6396.54 | 6336.38 | 6362.90 | 6362.90 | -0.12% | 5,375,070,000 |
| Jul 29, 2025 | 6405.62 | 6409.26 | 6363.92 | 6370.86 | 6370.86 | -0.30% | 5,076,120,000 |
| Jul 28, 2025 | 6397.69 | 6401.07 | 6375.79 | 6389.77 | 6389.77 | 0.02% | 4,565,620,000 |
| Jul 25, 2025 | 6370.01 | 6395.82 | 6368.53 | 6388.64 | 6388.64 | 0.40% | 4,470,720,000 |
| Jul 24, 2025 | 6368.60 | 6381.31 | 6360.57 | 6363.35 | 6363.35 | 0.07% | 5,282,720,000 |
| Jul 23, 2025 | 6326.90 | 6360.64 | 6317.49 | 6358.91 | 6358.91 | 0.78% | 5,642,510,000 |
| Jul 22, 2025 | 6306.60 | 6316.12 | 6281.71 | 6309.62 | 6309.62 | 0.06% | 5,662,040,000 |