Skip to main content
Menu

Select a tool from the sidebar

Portfolio
common.loading
Sign In Get Started
S&P 500 Total Return (^SP500TR)
^SP500TR
S&P 500 Total Return (^SP500TR)
17412.5000 $
+258.1400 (%+1.50)
Overview
Technicals
Comments
Archive

^SP500TR: S&P 500 Total Return Historical Data

Historical price data, yearly archive and performance analysis for S&P 500 Total Return.

Historical Chart

Loading chart...

Average

OPEN 13,737.1226
CLOSE 13,740.4716

Low

LOW 10,652.02

High

HIGH 15,441.4
DATE OPEN HIGH LOW CLOSE
01/02/2025 12,959.78 13,029.65 12,798.19 12,883.58
01/03/2025 12,934.05 13,061.86 12,929.39 13,046.88
01/06/2025 13,136.47 13,220.33 13,086.41 13,120.14
01/07/2025 13,159.52 13,175.54 12,934.3 12,974.59
01/08/2025 12,978.47 13,015.51 12,899.84 12,995.13
01/10/2025 12,936.4 12,936.4 12,755.16 12,797.39
01/13/2025 12,698.53 12,822.5 12,682.03 12,817.56
01/14/2025 12,868.2 12,895.99 12,749.94 12,832.29
01/15/2025 12,970.39 13,092.05 12,970.39 13,068.56
01/16/2025 13,098.88 13,101.27 13,026.66 13,041.19
01/17/2025 13,168.98 13,211.86 13,132.86 13,171.75
01/21/2025 13,210.44 13,292.15 13,196.25 13,287.58
01/22/2025 13,358.43 13,400.49 13,346.88 13,369.36
01/23/2025 13,347.49 13,440.65 13,344.48 13,440.61
01/24/2025 13,447.86 13,462.37 13,376.22 13,403.51
01/27/2025 13,113.22 13,217.92 13,104.5 13,208.19
01/28/2025 13,240.47 13,344.95 13,169.76 13,329.95
01/29/2025 13,308.05 13,318.19 13,209.76 13,267.65
01/30/2025 13,292.97 13,371.62 13,242.11 13,337.85
01/31/2025 13,394.99 13,447.65 13,250.63 13,271.38
02/03/2025 13,116.48 13,231.44 13,016.45 13,171.21
02/04/2025 13,179.13 13,276.56 13,163.82 13,266.45
02/05/2025 13,228.29 13,320.05 13,199.55 13,318.43
02/06/2025 13,342.03 13,367.67 13,286.46 13,366.96
02/07/2025 13,366.87 13,406.71 13,228.19 13,241.34
02/10/2025 13,288.11 13,347.24 13,285.1 13,332.15
02/11/2025 13,294.84 13,354.08 13,284.75 13,337
02/12/2025 13,243.01 13,326.3 13,195.15 13,302.1
02/13/2025 13,321.19 13,444.9 13,300.48 13,440.93
02/14/2025 13,445.05 13,471.01 13,427.68 13,443.1
02/18/2025 13,460.47 13,478.13 13,412.18 13,478.02
02/19/2025 13,452.25 13,517.32 13,438.02 13,510.29
02/20/2025 13,490.87 13,490.87 13,382.36 13,453.54
02/21/2025 13,446.51 13,448 13,214.5 13,224.45
02/24/2025 13,254.76 13,292.06 13,148.63 13,159.21
02/25/2025 13,158.29 13,178.67 12,996.34 13,097.85
02/26/2025 13,132.48 13,217.65 13,048.59 13,099.91
02/27/2025 13,156.81 13,182.77 12,887.2 12,892.2
02/28/2025 12,883.18 13,107.59 12,841.65 13,098.22
03/03/2025 13,129.87 13,168.72 12,784.13 12,868.95
03/04/2025 12,786.29 12,903.09 12,612.83 12,711.86
03/05/2025 12,719.2 12,893.51 12,635.17 12,853.99
03/06/2025 12,729.49 12,787.14 12,566.59 12,625.31
03/07/2025 12,599.68 12,724.5 12,468.97 12,696.9
03/10/2025 12,556.51 12,556.51 12,245.47 12,356.69
03/11/2025 12,332.81 12,403.81 12,168.24 12,263.31
03/12/2025 12,379.7 12,417.81 12,207.99 12,323.5
03/13/2025 12,313.85 12,320.63 12,116.31 12,153.33
03/14/2025 12,249 12,428.12 12,249 12,414.28
03/17/2025 12,407.81 12,557.36 12,397.94 12,494.82
03/18/2025 12,449.94 12,449.94 12,324.96 12,362.16
03/19/2025 12,401.25 12,583.9 12,378.85 12,495.74
03/20/2025 12,434.79 12,575.93 12,404.03 12,469.97
03/21/2025 12,399.48 12,487.21 12,338.81 12,480.59
03/24/2025 12,591.94 12,717.59 12,591.94 12,700.91
03/25/2025 12,719.9 12,743.79 12,685.78 12,721.41
03/26/2025 12,710.41 12,736.55 12,540.62 12,579.48
03/27/2025 12,543.06 12,623.74 12,490.14 12,537.93
03/28/2025 12,507.24 12,521.84 12,272.99 12,290.86
03/31/2025 12,175.35 12,394.18 12,089.05 12,360.21
04/01/2025 12,328.97 12,445.63 12,243.51 12,407.26
04/02/2025 12,292.38 12,544.57 12,272.08 12,491.1
04/03/2025 12,099.1 12,113.65 11,875 11,887.15
04/04/2025 11,658.81 11,658.81 11,171.84 11,178.48
04/07/2025 10,913.62 11,557.06 10,652.02 11,152.56
04/08/2025 11,441.91 11,603.31 10,819.23 10,977.5
04/09/2025 10,939.13 12,075.81 10,902.01 12,022.21
04/10/2025 11,795.7 11,795.7 11,271.61 11,608.22
04/11/2025 11,580.99 11,858.4 11,509.35 11,818.53
04/14/2025 11,991.74 12,029.28 11,806.79 11,912.45
04/15/2025 11,926.82 12,010.69 11,871.22 11,892.99
04/16/2025 11,759.13 11,827.58 11,505.84 11,626.79
04/17/2025 11,692.53 11,742.78 11,583.08 11,642.4
04/21/2025 11,533.7 11,533.7 11,244.36 11,368.98
04/22/2025 11,478.29 11,702.99 11,478.29 11,654.83
04/23/2025 11,893.46 12,056.06 11,805.85 11,849.25
04/24/2025 11,861.41 12,099.06 11,843.1 12,089.31
04/25/2025 12,100.29 12,184.8 12,025.87 12,178.49
04/28/2025 12,187.56 12,241.06 12,054.46 12,186.52
04/29/2025 12,142.75 12,281.38 12,136.84 12,257.27
04/30/2025 12,122.92 12,303.55 11,977.39 12,276.39
05/01/2025 12,400.17 12,474.37 12,340.65 12,353.87
05/02/2025 12,446.27 12,567.09 12,438.33 12,536.2
05/05/2025 12,467.71 12,529.34 12,421.78 12,456.84
05/06/2025 12,358.86 12,455.24 12,315.29 12,361.16
05/07/2025 12,377.27 12,464.35 12,299.82 12,414.98
05/08/2025 12,486.26 12,610.79 12,424.18 12,487
05/09/2025 12,523.82 12,550.18 12,446.04 12,480.31
05/12/2025 12,806.57 12,890.2 12,761.84 12,888.13
05/13/2025 12,910.42 13,026.15 12,891.07 12,981.89
05/14/2025 13,004.95 13,025.88 12,951.25 12,995.78
05/15/2025 12,948.84 13,068.59 12,938.72 13,052.72
05/16/2025 13,081.28 13,145.88 13,033.42 13,145.88
05/19/2025 13,025.33 13,170.27 13,010.09 13,159.31
05/20/2025 13,117.78 13,136.29 13,041.97 13,108.52
05/21/2025 13,042.1 13,104.29 12,867.3 12,897.42
05/22/2025 12,890.3 12,971.46 12,857.35 12,891.95
05/23/2025 12,760.06 12,865.14 12,730.5 12,806.24
05/27/2025 12,920.43 13,074.73 12,920.43 13,069.32
05/28/2025 13,078.3 13,109.1 12,982.46 12,996.67
05/29/2025 13,110.34 13,117.33 12,964.77 13,049.01
05/30/2025 13,031.43 13,071.9 12,900.12 13,049.13
06/02/2025 13,017.59 13,105.76 12,939.77 13,104.24
06/03/2025 13,110.23 13,204.57 13,089.51 13,180.45
06/04/2025 13,199.9 13,224.9 13,171.96 13,181.97
06/05/2025 13,215.85 13,246.59 13,073.86 13,113.47
06/06/2025 13,220.46 13,286.28 13,202.26 13,249.81
06/09/2025 13,260.37 13,297.02 13,237.43 13,263.13
06/10/2025 13,272.48 13,345.53 13,252.27 13,336.29
06/11/2025 13,359.81 13,381.77 13,255.87 13,299.87
06/12/2025 13,272.78 13,350.85 13,259.48 13,350.85
06/13/2025 13,254.36 13,310.77 13,171.88 13,202.26
06/16/2025 13,264.14 13,367.58 13,264.14 13,328.43
06/17/2025 13,282.54 13,306.92 13,200.16 13,217.52
06/18/2025 13,229.49 13,296.37 13,197 13,213.88
06/20/2025 13,256.17 13,296.8 13,152.7 13,185.84
06/23/2025 13,190.11 13,320.2 13,131.84 13,312.75
06/24/2025 13,392.67 13,482.26 13,388.89 13,461.1
06/25/2025 13,487.84 13,497.28 13,435.39 13,461.17
06/26/2025 13,505.38 13,581.44 13,495.27 13,569.29
06/27/2025 13,591.66 13,673.3 13,551.11 13,641.1
06/30/2025 13,687.1 13,735.01 13,646.56 13,712.71
07/01/2025 13,673.9 13,725.65 13,653.4 13,697.68
07/02/2025 13,688.92 13,763.13 13,677.39 13,763.04
07/03/2025 13,807.29 13,891.7 13,807.29 13,879.98
07/07/2025 13,835.35 13,842.04 13,707.33 13,771.11
07/08/2025 13,780.13 13,799.01 13,744.15 13,761.33
07/09/2025 13,800.85 13,857.94 13,774.78 13,844.92
07/10/2025 13,854.71 13,906.47 13,821.03 13,884.89
07/11/2025 13,830.11 13,860.54 13,790.42 13,839.11
07/14/2025 13,828.96 13,868.99 13,794.61 13,858.62
07/15/2025 13,919.03 13,933.24 13,802.46 13,805.08
07/16/2025 13,828.84 13,858.92 13,712.2 13,849.17
07/17/2025 13,848.67 13,939.86 13,846.55 13,923.75
07/18/2025 13,959.08 13,963.53 13,897.88 13,923.35
07/21/2025 13,941.27 14,010.57 13,939.18 13,943.16
07/22/2025 13,945.67 13,966.6 13,890.64 13,952.35
07/23/2025 13,990.73 14,062.92 13,969.92 14,061.52
07/24/2025 14,083.06 14,110.69 14,065.5 14,071.45
07/25/2025 14,086.92 14,143.83 14,083.65 14,128.12
07/28/2025 14,148.13 14,155.33 14,099.93 14,130.61
07/29/2025 14,165.72 14,172.88 14,073.57 14,088.86
07/30/2025 14,111.87 14,145.56 14,013.16 14,071.34
07/31/2025 14,214.24 14,214.24 13,994.51 14,020.46
08/01/2025 13,905.81 13,905.81 13,742.09 13,796.83
08/04/2025 13,871.91 14,002.01 13,871.91 14,000.69
08/05/2025 14,015.69 14,035.94 13,911.15 13,932.88
08/06/2025 13,955.26 14,051.53 13,937.34 14,034.35
08/07/2025 14,099.27 14,133.31 13,957.98 14,023.35
08/08/2025 14,058.32 14,146.55 14,058.32 14,134.02
08/11/2025 14,135.91 14,174.79 14,079.25 14,100.03
08/12/2025 14,148.49 14,262.17 14,127.98 14,260.43
08/13/2025 14,298.31 14,336.92 14,259.24 14,306.96
08/14/2025 14,278.46 14,323.56 14,251.68 14,311.81
08/15/2025 14,334.61 14,336.84 14,256 14,273.57
08/18/2025 14,264.09 14,286.59 14,247.93 14,273.22
08/19/2025 14,267.97 14,290.17 14,166.36 14,190.8
08/20/2025 14,180.64 14,181.86 14,042 14,156.65
08/21/2025 14,125.36 14,153.76 14,063.16 14,101.79
08/22/2025 14,134.31 14,342.96 14,134.31 14,316.55
08/25/2025 14,296.38 14,316.76 14,252.96 14,255.76
08/26/2025 14,248.21 14,320.41 14,234.74 14,315.6
08/27/2025 14,307.47 14,362.39 14,298.31 14,349.86
08/28/2025 14,355.62 14,409.2 14,318.56 14,395.51
08/29/2025 14,368.92 14,373.31 14,269.99 14,304.68
09/02/2025 14,177.43 14,209.91 14,086.81 14,208.5
09/03/2025 14,275.83 14,292.92 14,210.15 14,281.23
09/04/2025 14,300.97 14,402.73 14,277.64 14,401.71
09/05/2025 14,463.5 14,470.33 14,275.77 14,358.11
09/08/2025 14,395.62 14,419.06 14,363.33 14,389.13
09/09/2025 14,407.69 14,440.7 14,362.87 14,428.25
09/10/2025 14,512.13 14,523.89 14,437.04 14,471.71
09/11/2025 14,521.39 14,606.64 14,502.32 14,594.64
09/12/2025 14,602.3 14,623.42 14,577.55 14,588.18
09/15/2025 14,634.01 14,668.53 14,630.88 14,660.13
09/16/2025 14,680.28 14,684.69 14,627.34 14,641.77
09/17/2025 14,637.82 14,681.09 14,518.78 14,627.8
09/18/2025 14,686.75 14,753.12 14,654.39 14,698.08
09/19/2025 14,731.68 14,786.45 14,694.58 14,769.93
09/22/2025 14,748.78 14,847.46 14,735.8 14,836.27
09/23/2025 14,833.35 14,848.93 14,729.87 14,754.63
09/24/2025 14,783.23 14,787.47 14,676.84 14,712.72
09/25/2025 14,646.87 14,670.7 14,560.68 14,639.18
09/26/2025 14,663.22 14,736.68 14,639.95 14,725.98
09/29/2025 14,765.75 14,800.61 14,727.89 14,764.92
09/30/2025 14,755.27 14,832.64 14,721.61 14,826.8
10/01/2025 14,775.36 14,893.81 14,756.84 14,877.96
10/02/2025 14,922.73 14,923.81 14,838.32 14,887.32
10/03/2025 14,903.92 14,967.56 14,867.83 14,889.84
10/06/2025 14,930.99 14,965.55 14,896.24 14,945.23
10/07/2025 14,958.33 14,976.85 14,855.93 14,888.37
10/08/2025 14,908.94 14,979.12 14,896.67 14,975.13
10/09/2025 14,990.68 14,998.7 14,892.39 14,934.38
10/10/2025 14,948.24 14,996.82 14,528.4 14,531.41
10/13/2025 14,686.69 14,788.66 14,682.65 14,758.07
10/14/2025 14,642.48 14,815.55 14,537.3 14,735.21
10/15/2025 14,833.82 14,912.09 14,664.95 14,795.66
10/16/2025 14,835.53 14,880.38 14,625.72 14,702.57
10/17/2025 14,667.81 14,813.33 14,646.83 14,780.36
10/20/2025 14,838.32 14,958.74 14,838.32 14,938.29
10/21/2025 14,941.93 14,975.95 14,910.53 14,938.83
10/22/2025 14,952.35 14,953.26 14,762.37 14,859.33
10/23/2025 14,868.97 14,970.64 14,861.75 14,946.13
10/24/2025 15,021.4 15,098.99 15,021.4 15,064.91
10/27/2025 15,184.27 15,254.81 15,180.9 15,250.14
10/28/2025 15,300.3 15,330.35 15,240.74 15,285.1
10/29/2025 15,329.71 15,350.24 15,201.2 15,284.53
10/30/2025 15,217.88 15,262.71 15,129.76 15,133.23
10/31/2025 15,260.39 15,260.39 15,116.64 15,173.95
11/03/2025 15,268.33 15,268.33 15,131.88 15,201
11/04/2025 15,060.41 15,130.7 15,012.53 15,022.75
11/05/2025 15,018.88 15,151.9 15,004.71 15,077.71
11/06/2025 15,058.52 15,077.5 14,881.61 14,909.28
11/07/2025 14,857.26 14,931.55 14,713.84 14,929.63
11/10/2025 15,057.04 15,181.18 15,026 15,161.47
11/11/2025 15,124.21 15,211.39 15,104.99 15,192.94
11/12/2025 15,240.53 15,245.1 15,156.13 15,203.13
11/13/2025 15,149.34 15,152.84 14,924.52 14,951.87
11/14/2025 14,810 15,036.71 14,755.31 14,947.52
11/17/2025 14,903.46 14,993.59 14,738.12 14,812.02
11/18/2025 14,743.78 14,799.53 14,596.52 14,690.81
11/19/2025 14,710.21 14,852.1 14,660.82 14,746.44
11/20/2025 14,961.13 15,032.99 14,511 14,518.95
11/21/2025 14,557.84 14,788.8 14,482.68 14,662.68
11/24/2025 14,737.39 14,912.78 14,724.98 14,889.67
11/25/2025 14,872.65 15,048.57 14,791.44 15,025.54
11/26/2025 15,087.23 15,171.33 15,066.75 15,129.57
11/28/2025 15,152.14 15,213.73 15,146.57 15,211.14
12/01/2025 15,131.28 15,200.9 15,104.03 15,132
12/02/2025 15,173.16 15,218.87 15,119.29 15,169.63
12/03/2025 15,138.85 15,243.49 15,128.8 15,215.34
12/04/2025 15,253.58 15,253.58 15,166.73 15,232.81
12/05/2025 15,255.56 15,321 15,237.94 15,264.64
12/08/2025 15,276.59 15,283.03 15,170.09 15,212.84
12/09/2025 15,199.87 15,253.9 15,193.35 15,199.66
12/10/2025 15,184.55 15,333.75 15,165.27 15,302.75
12/11/2025 15,246.52 15,340.08 15,185.19 15,334.74
12/12/2025 15,304.23 15,332.9 15,115.21 15,172.13
12/15/2025 15,247.53 15,249.21 15,117.33 15,150.46
12/16/2025 15,114.62 15,156.78 15,024.99 15,114.92
12/17/2025 15,121.05 15,141.48 14,938.81 14,940.01
12/18/2025 15,066.06 15,150.15 15,022.57 15,058.71
12/19/2025 15,098.78 15,204.09 15,098.78 15,191.85
12/22/2025 15,261.03 15,298.23 15,240.17 15,290.55
12/23/2025 15,277.08 15,362.55 15,272.35 15,360.18
12/24/2025 15,349.38 15,421.4 15,349.38 15,409.7
12/26/2025 15,420.01 15,441.4 15,388.03 15,406.48
12/29/2025 15,348.39 15,384.91 15,315.98 15,353.16
12/30/2025 15,341.41 15,369.67 15,326.17 15,332.07
12/31/2025 15,338.98 15,344.77 15,220.03 15,220.45