UK markets open in 1 hour 59 minutes

SSgA S&P 500 Index N (SVSPX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
251.36-0.68 (-0.27%)
At close: 08:01PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 2024251.36251.36251.36251.36251.36-
21 May 2024252.04252.04252.04252.04252.04-
20 May 2024251.41251.41251.41251.41251.41-
17 May 2024251.15251.15251.15251.15251.15-
16 May 2024250.85250.85250.85250.85250.85-
15 May 2024251.33251.33251.33251.33251.33-
14 May 2024248.37248.37248.37248.37248.37-
13 May 2024247.14247.14247.14247.14247.14-
10 May 2024247.20247.20247.20247.20247.20-
09 May 2024246.75246.75246.75246.75246.75-
08 May 2024245.46245.46245.46245.46245.46-
07 May 2024245.46245.46245.46245.46245.46-
06 May 2024245.11245.11245.11245.11245.11-
03 May 2024242.60242.60242.60242.60242.60-
02 May 2024239.58239.58239.58239.58239.58-
01 May 2024237.41237.41237.41237.41237.41-
30 Apr 2024238.22238.22238.22238.22238.22-
29 Apr 2024242.02242.02242.02242.02242.02-
26 Apr 2024241.25241.25241.25241.25241.25-
25 Apr 2024238.81238.81238.81238.81238.81-
24 Apr 2024239.90239.90239.90239.90239.90-
23 Apr 2024239.85239.85239.85239.85239.85-
22 Apr 2024237.01237.01237.01237.01237.01-
19 Apr 2024234.95234.95234.95234.95234.95-
18 Apr 2024237.02237.02237.02237.02237.02-
17 Apr 2024237.53237.53237.53237.53237.53-
16 Apr 2024238.91238.91238.91238.91238.91-
15 Apr 2024239.41239.41239.41239.41239.41-
12 Apr 2024242.32242.32242.32242.32242.32-
11 Apr 2024245.87245.87245.87245.87245.87-
10 Apr 2024244.05244.05244.05244.05244.05-
09 Apr 2024246.38246.38246.38246.38246.38-
08 Apr 2024245.99245.99245.99245.99245.99-
05 Apr 2024246.08246.08246.08246.08246.08-
04 Apr 2024243.38243.38243.38243.38243.38-
03 Apr 2024246.39246.39246.39246.39246.39-
02 Apr 2024246.11246.11246.11246.11246.11-
01 Apr 2024247.90247.90247.90247.90247.90-
28 Mar 2024248.40248.40248.40248.40248.40-
27 Mar 2024248.12248.12248.12248.12248.12-
26 Mar 2024245.97245.97245.97245.97245.97-
25 Mar 2024246.66246.66246.66246.66246.66-
22 Mar 2024247.42247.42247.42247.42247.42-
21 Mar 2024247.76247.76247.76247.76247.76-
20 Mar 2024246.96246.96246.96246.96246.96-
19 Mar 2024244.75244.75244.75244.75244.75-
18 Mar 2024243.37243.37243.37243.37243.37-
18 Mar 20240.711 Dividend
15 Mar 2024242.54242.54242.54242.54241.83-
14 Mar 2024244.12244.12244.12244.12243.40-
13 Mar 2024244.76244.76244.76244.76244.04-
12 Mar 2024245.23245.23245.23245.23244.51-
11 Mar 2024242.50242.50242.50242.50241.79-
08 Mar 2024242.77242.77242.77242.77242.06-
07 Mar 2024244.35244.35244.35244.35243.63-
06 Mar 2024241.82241.82241.82241.82241.11-
05 Mar 2024240.56240.56240.56240.56239.85-
04 Mar 2024243.04243.04243.04243.04242.33-
01 Mar 2024243.33243.33243.33243.33242.62-
29 Feb 2024241.38241.38241.38241.38240.67-
28 Feb 2024240.07240.07240.07240.07239.37-
27 Feb 2024240.45240.45240.45240.45239.75-
26 Feb 2024240.03240.03240.03240.03239.33-
23 Feb 2024240.94240.94240.94240.94240.23-
22 Feb 2024240.85240.85240.85240.85240.14-
21 Feb 2024235.87235.87235.87235.87235.18-
20 Feb 2024235.56235.56235.56235.56234.87-
16 Feb 2024236.98236.98236.98236.98236.29-
15 Feb 2024238.09238.09238.09238.09237.39-
14 Feb 2024236.66236.66236.66236.66235.97-
13 Feb 2024234.37234.37234.37234.37233.68-
12 Feb 2024237.60237.60237.60237.60236.90-
09 Feb 2024237.81237.81237.81237.81237.11-
08 Feb 2024236.44236.44236.44236.44235.75-
07 Feb 2024236.28236.28236.28236.28235.59-
06 Feb 2024234.35234.35234.35234.35233.66-
05 Feb 2024233.80233.80233.80233.80233.11-
02 Feb 2024234.55234.55234.55234.55233.86-
01 Feb 2024232.06232.06232.06232.06231.38-
31 Jan 2024229.18229.18229.18229.18228.51-
30 Jan 2024232.94232.94232.94232.94232.26-
29 Jan 2024233.06233.06233.06233.06232.38-
26 Jan 2024231.30231.30231.30231.30230.62-
25 Jan 2024231.46231.46231.46231.46230.78-
24 Jan 2024230.23230.23230.23230.23229.56-
23 Jan 2024230.05230.05230.05230.05229.38-
22 Jan 2024229.37229.37229.37229.37228.70-
19 Jan 2024228.87228.87228.87228.87228.20-
18 Jan 2024226.07226.07226.07226.07225.41-
17 Jan 2024224.08224.08224.08224.08223.42-
16 Jan 2024225.34225.34225.34225.34224.68-
12 Jan 2024226.18226.18226.18226.18225.52-
11 Jan 2024226.00226.00226.00226.00225.34-
10 Jan 2024226.14226.14226.14226.14225.48-
09 Jan 2024224.87224.87224.87224.87224.21-
08 Jan 2024225.17225.17225.17225.17224.51-
05 Jan 2024222.03222.03222.03222.03221.38-
04 Jan 2024221.63221.63221.63221.63220.98-
03 Jan 2024222.36222.36222.36222.36221.71-
02 Jan 2024224.16224.16224.16224.16223.50-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...