UK markets open in 59 minutes

QS S&P 500 Index A (SBSPX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
43.29+0.24 (+0.56%)
At close: 08:00PM EDT
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 202443.2943.2943.2943.2943.29-
03 Jul 202443.0543.0543.0543.0543.05-
02 Jul 202442.8342.8342.8342.8342.83-
01 Jul 202442.5742.5742.5742.5742.57-
28 Jun 202442.4542.4542.4542.4542.45-
27 Jun 202442.6242.6242.6242.6242.62-
26 Jun 202442.5942.5942.5942.5942.59-
25 Jun 202442.5242.5242.5242.5242.52-
24 Jun 202442.3542.3542.3542.3542.35-
21 Jun 202442.4842.4842.4842.4842.48-
20 Jun 202442.5542.5542.5542.5542.55-
18 Jun 202442.6642.6642.6642.6642.66-
17 Jun 202442.5542.5542.5542.5542.55-
14 Jun 202442.2242.2242.2242.2242.22-
13 Jun 202442.2342.2342.2342.2342.23-
12 Jun 202442.1342.1342.1342.1342.13-
11 Jun 202441.7741.7741.7741.7741.77-
10 Jun 202441.6641.6641.6641.6641.66-
07 Jun 202441.5541.5541.5541.5541.55-
06 Jun 202441.5941.5941.5941.5941.59-
05 Jun 202441.6041.6041.6041.6041.60-
04 Jun 202441.1141.1141.1141.1141.11-
03 Jun 202441.0541.0541.0541.0541.05-
31 May 202441.0041.0041.0041.0041.00-
30 May 202440.6740.6740.6740.6740.67-
29 May 202440.9140.9140.9140.9140.91-
28 May 202441.2141.2141.2141.2141.21-
24 May 202441.2041.2041.2041.2041.20-
23 May 202440.9240.9240.9240.9240.92-
22 May 202441.2241.2241.2241.2241.22-
21 May 202441.3341.3341.3341.3341.33-
20 May 202441.2341.2341.2341.2341.23-
17 May 202441.1941.1941.1941.1941.19-
16 May 202441.1441.1441.1441.1441.14-
15 May 202441.2241.2241.2241.2241.22-
14 May 202440.7340.7340.7340.7340.73-
13 May 202440.5340.5340.5340.5340.53-
10 May 202440.5440.5440.5440.5440.54-
09 May 202440.4740.4740.4740.4740.47-
08 May 202440.2640.2640.2640.2640.26-
07 May 202440.2640.2640.2640.2640.26-
06 May 202440.2040.2040.2040.2040.20-
03 May 202439.7939.7939.7939.7939.79-
02 May 202439.3039.3039.3039.3039.30-
01 May 202438.9438.9438.9438.9438.94-
30 Apr 202439.0839.0839.0839.0839.08-
29 Apr 202439.7039.7039.7039.7039.70-
26 Apr 202439.5739.5739.5739.5739.57-
25 Apr 202439.1739.1739.1739.1739.17-
24 Apr 202439.3639.3639.3639.3639.36-
23 Apr 202439.3539.3539.3539.3539.35-
22 Apr 202438.8838.8838.8838.8838.88-
19 Apr 202438.5538.5538.5538.5538.55-
18 Apr 202438.8938.8938.8938.8938.89-
17 Apr 202438.9738.9738.9738.9738.97-
16 Apr 202439.2039.2039.2039.2039.20-
15 Apr 202439.2839.2839.2839.2839.28-
12 Apr 202440.3440.3440.3440.3440.34-
11 Apr 202440.3440.3440.3440.3440.34-
10 Apr 202440.0440.0440.0440.0440.04-
09 Apr 202440.4240.4240.4240.4240.42-
08 Apr 202440.3640.3640.3640.3640.36-
05 Apr 202440.3840.3840.3840.3840.38-
04 Apr 202439.9339.9339.9339.9339.93-
03 Apr 202440.4340.4340.4340.4340.43-
02 Apr 202440.3840.3840.3840.3840.38-
01 Apr 202440.6840.6840.6840.6840.68-
28 Mar 202440.7640.7640.7640.7640.76-
27 Mar 202440.7240.7240.7240.7240.72-
26 Mar 202440.3640.3640.3640.3640.36-
25 Mar 202440.4840.4840.4840.4840.48-
22 Mar 202440.6040.6040.6040.6040.60-
21 Mar 202440.6640.6640.6640.6640.66-
20 Mar 202440.5340.5340.5340.5340.53-
19 Mar 202440.1740.1740.1740.1740.17-
18 Mar 202439.9439.9439.9439.9439.94-
15 Mar 202439.6939.6939.6939.6939.69-
14 Mar 202439.9539.9539.9539.9539.95-
13 Mar 202440.0640.0640.0640.0640.06-
12 Mar 202440.1340.1340.1340.1340.13-
11 Mar 202439.6939.6939.6939.6939.69-
08 Mar 202439.7339.7339.7339.7339.73-
07 Mar 202439.9939.9939.9939.9939.99-
06 Mar 202439.5839.5839.5839.5839.58-
05 Mar 202439.3839.3839.3839.3839.38-
04 Mar 202439.7839.7839.7839.7839.78-
01 Mar 202439.8339.8339.8339.8339.83-
29 Feb 202439.5139.5139.5139.5139.51-
28 Feb 202439.3039.3039.3039.3039.30-
27 Feb 202439.3639.3639.3639.3639.36-
26 Feb 202439.2939.2939.2939.2939.29-
23 Feb 202439.4439.4439.4439.4439.44-
22 Feb 202439.4339.4339.4339.4339.43-
21 Feb 202438.6138.6138.6138.6138.61-
20 Feb 202438.5638.5638.5638.5638.56-
16 Feb 202438.7938.7938.7938.7938.79-
15 Feb 202438.9838.9838.9838.9838.98-
14 Feb 202438.7438.7438.7438.7438.74-
13 Feb 202438.3738.3738.3738.3738.37-
12 Feb 202438.9038.9038.9038.9038.90-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...