S&P 500 Index | Price History | Thomson Reuters Eikon 16:17, 19-Nov-2018

.SPX
Interval: Monthly
History Period: 5 Years

.SPX Price Statistics Monthly 5 Years

Price Up/Down (C-C)
Price Change Close - Close
High 2,940.91 30-Sep-2018 Up 40 Up +8.30%
Low 1,737.92 28-Feb-2014 Down 20 Down -6.94%
Avg 2,241.76 Unch 0 Period +49.00%

.SPX Price History Monthly 5 Years

Exchange Date Close Net %Chg Open Low High
30-Nov-2018 2,690.72 -21.02 -0.78% 2,717.58 2,670.75 2,815.15
31-Oct-2018 2,711.74 -202.24 -6.94% 2,926.29 2,603.54 2,939.86
30-Sep-2018 2,913.98 +12.46 +0.43% 2,896.96 2,864.12 2,940.91
31-Aug-2018 2,901.52 +85.23 +3.03% 2,821.17 2,796.34 2,916.50
31-Jul-2018 2,816.29 +97.92 +3.60% 2,704.95 2,698.95 2,848.03
30-Jun-2018 2,718.37 +13.10 +0.48% 2,718.70 2,691.99 2,791.47
31-May-2018 2,705.27 +57.22 +2.16% 2,643.64 2,594.62 2,742.24
30-Apr-2018 2,648.05 +7.18 +0.27% 2,633.45 2,553.80 2,717.49
31-Mar-2018 2,640.87 -72.96 -2.69% 2,715.22 2,585.89 2,801.90
28-Feb-2018 2,713.83 -109.98 -3.89% 2,816.45 2,532.69 2,835.96
31-Jan-2018 2,823.81 +150.20 +5.62% 2,683.73 2,682.36 2,872.87
31-Dec-2017 2,673.61 +26.03 +0.98% 2,645.10 2,605.52 2,694.97
30-Nov-2017 2,647.58 +72.32 +2.81% 2,583.21 2,557.45 2,657.74
31-Oct-2017 2,575.26 +55.90 +2.22% 2,521.20 2,520.40 2,582.98
30-Sep-2017 2,519.36 +47.71 +1.93% 2,474.42 2,446.55 2,519.44
31-Aug-2017 2,471.65 +1.35 +0.05% 2,477.10 2,417.35 2,490.87
31-Jul-2017 2,470.30 +46.89 +1.93% 2,431.39 2,407.70 2,484.04
30-Jun-2017 2,423.41 +11.61 +0.48% 2,415.65 2,405.70 2,453.82
31-May-2017 2,411.80 +27.60 +1.16% 2,388.50 2,352.72 2,418.71
30-Apr-2017 2,384.20 +21.48 +0.91% 2,362.34 2,328.95 2,398.16
31-Mar-2017 2,362.72 -0.92 -0.04% 2,380.13 2,322.25 2,400.98
28-Feb-2017 2,363.64 +84.77 +3.72% 2,285.59 2,271.65 2,371.54
31-Jan-2017 2,278.87 +40.04 +1.79% 2,251.57 2,245.13 2,300.99
31-Dec-2016 2,238.83 +40.02 +1.82% 2,200.17 2,187.44 2,277.53
30-Nov-2016 2,198.81 +72.66 +3.42% 2,128.68 2,083.79 2,214.10
31-Oct-2016 2,126.15 -42.12 -1.94% 2,164.33 2,114.72 2,169.60
30-Sep-2016 2,168.27 -2.68 -0.12% 2,171.33 2,119.12 2,187.87
31-Aug-2016 2,170.95 -2.65 -0.12% 2,173.15 2,147.58 2,193.81
31-Jul-2016 2,173.60 +74.74 +3.56% 2,099.34 2,074.02 2,177.09
30-Jun-2016 2,098.86 +1.90 +0.09% 2,093.94 1,991.68 2,120.55
31-May-2016 2,096.96 +31.66 +1.53% 2,067.17 2,025.91 2,103.48
30-Apr-2016 2,065.30 +5.56 +0.27% 2,056.62 2,033.80 2,111.05
31-Mar-2016 2,059.74 +127.51 +6.60% 1,937.09 1,937.09 2,072.21
29-Feb-2016 1,932.23 -8.01 -0.41% 1,936.94 1,810.10 1,962.96
31-Jan-2016 1,940.24 -103.70 -5.07% 2,038.20 1,812.29 2,038.20
31-Dec-2015 2,043.94 -36.47 -1.75% 2,082.93 1,993.26 2,104.27
30-Nov-2015 2,080.41 +1.05 +0.05% 2,080.76 2,019.39 2,116.48
31-Oct-2015 2,079.36 +159.33 +8.30% 1,919.65 1,893.70 2,094.32
30-Sep-2015 1,920.03 -52.15 -2.64% 1,970.09 1,871.91 2,020.86
31-Aug-2015 1,972.18 -131.66 -6.26% 2,104.49 1,867.01 2,112.66
31-Jul-2015 2,103.84 +40.73 +1.97% 2,067.00 2,044.02 2,132.82
30-Jun-2015 2,063.11 -44.28 -2.10% 2,108.64 2,056.32 2,129.87
31-May-2015 2,107.39 +21.88 +1.05% 2,087.38 2,067.93 2,134.72
30-Apr-2015 2,085.51 +17.62 +0.85% 2,067.63 2,048.38 2,125.92
31-Mar-2015 2,067.89 -36.61 -1.74% 2,105.23 2,039.69 2,117.52
28-Feb-2015 2,104.50 +109.51 +5.49% 1,996.67 1,980.90 2,119.59
31-Jan-2015 1,994.99 -63.91 -3.10% 2,058.90 1,988.12 2,072.36
31-Dec-2014 2,058.90 -8.66 -0.42% 2,065.78 1,972.56 2,093.55
30-Nov-2014 2,067.56 +49.51 +2.45% 2,018.21 2,001.01 2,075.76
31-Oct-2014 2,018.05 +45.76 +2.32% 1,971.44 1,820.66 2,018.19
30-Sep-2014 1,972.29 -31.08 -1.55% 2,004.07 1,964.04 2,019.26
31-Aug-2014 2,003.37 +72.70 +3.77% 1,929.80 1,904.78 2,005.04
31-Jul-2014 1,930.67 -29.56 -1.51% 1,962.29 1,930.67 1,991.39
30-Jun-2014 1,960.23 +36.66 +1.91% 1,923.87 1,915.98 1,968.17
31-May-2014 1,923.57 +39.62 +2.10% 1,884.39 1,859.79 1,924.03
30-Apr-2014 1,883.95 +11.61 +0.62% 1,873.96 1,814.36 1,897.28
31-Mar-2014 1,872.34 +12.89 +0.69% 1,857.68 1,834.44 1,883.97
28-Feb-2014 1,859.45 +76.86 +4.31% 1,782.68 1,737.92 1,867.92
31-Jan-2014 1,782.59 -65.77 -3.56% 1,845.86 1,770.45 1,850.84
31-Dec-2013 1,848.36 +42.55 +2.36% 1,806.55 1,767.99 1,849.44
30-Nov-2013 1,805.81 1,758.70 1,746.20 1,813.55
Close - Close
31-Oct-2015
31-Oct-2018
5 Years

Mid Volume Turnover - USD Approx VWAP O-C H-L %CVol

-26.86 144.40
-214.55 336.32
17.02 76.79
80.35 120.16
111.34 149.08
-0.33 99.48
61.63 147.62
14.60 163.69
-74.35 216.01
-102.62 303.27
140.08 190.51
28.51 89.45
64.37 100.29
54.06 62.58
44.94 72.89
-5.45 73.52
38.91 76.34
7.76 48.12
23.30 65.99
21.86 69.21
-17.41 78.73
78.05 99.89
27.30 55.86
38.66 90.09
70.13 130.31
-38.18 54.88
-3.06 68.75
-2.20 46.23
74.26 103.07
4.92 128.87
29.79 77.57
8.68 77.25
122.65 135.12
-4.71 152.86
-97.96 225.91
-38.99 111.01
 -0.35 97.09
159.71 200.62
-50.06 148.95
-132.31 245.65
36.84 88.80
-45.53 73.55
20.01 66.79
17.88 77.54
-37.34 77.83
107.83 138.69
-63.91 84.24
-6.88 120.99
49.35 74.75
46.61 197.53
-31.78 55.22
73.57 100.26
-31.62 60.72
36.36 52.19
39.18 64.24
9.99 82.92
14.66 49.53
76.77 130.00
-63.27 80.39
41.81 81.45
47.11 67.35
%CTurn