Index Chart

Select an index

Index performance

as of 4:30 AM ET 05/18/2025

Time frame

10:21 PM ET 05/17/2025 - Associated Press

The Food and Drug Administration has approved Novavax's COVID-19 vaccine but with unusual restrictions More

Trump warns Walmart: Don't raise prices due to my tariffs but do eat the costs from those taxes 2:39 PM ET 05/17/2025 - Associated Press

Student loans have been confusing lately. Here's a guide to know where you stand 8:51 AM ET 05/17/2025 - Associated Press

How the S&P 500 recovered all of its losses for the year 8:00 AM ET 05/17/2025 - Associated Press

Live updates: Trump wraps up Mideast tour as death toll in Gaza rises 8:45 PM ET 05/16/2025 - Associated Press

Search by date range

as of 4:30 AM ET 05/18/2025

Date	Open	High	Low	Close	% change
05/16/2025	5,929.09	5,958.62	5,907.36	5,958.38	+0.70%
05/15/2025	5,869.82	5,924.21	5,865.16	5,916.93	+0.41%
05/14/2025	5,896.74	5,906.55	5,872.11	5,892.58	+0.10%
05/13/2025	5,854.15	5,906.64	5,845.02	5,886.55	+0.72%
05/12/2025	5,807.20	5,845.37	5,786.08	5,844.19	+3.26%
05/09/2025	5,679.65	5,691.69	5,644.15	5,659.91	–0.07%
05/08/2025	5,663.60	5,720.10	5,635.38	5,663.94	+0.58%
05/07/2025	5,614.18	5,654.73	5,578.64	5,631.28	+0.43%
05/06/2025	5,605.87	5,649.58	5,586.04	5,606.91	–0.77%
05/05/2025	5,655.32	5,683.38	5,634.48	5,650.38	–0.64%
05/02/2025	5,645.88	5,700.70	5,642.28	5,686.67	+1.47%
05/01/2025	5,625.14	5,658.91	5,597.35	5,604.14	+0.63%
04/30/2025	5,499.44	5,581.84	5,433.24	5,569.06	+0.15%
04/29/2025	5,508.87	5,571.95	5,505.70	5,560.83	+0.58%
04/28/2025	5,529.22	5,553.66	5,468.64	5,528.75	+0.06%
04/25/2025	5,489.73	5,528.11	5,455.86	5,525.21	+0.74%
04/24/2025	5,381.38	5,489.40	5,371.96	5,484.77	+2.03%
04/23/2025	5,395.92	5,469.69	5,356.17	5,375.86	+1.67%
04/22/2025	5,207.67	5,309.61	5,207.67	5,287.76	+2.51%
04/21/2025	5,232.94	5,232.94	5,101.63	5,158.20	–2.36%
04/17/2025	5,305.45	5,328.31	5,255.58	5,282.70	+0.13%

Data is limited to the most recent pricing results. Please refine your date range to see additional results.