Index performance

as of 4:54 PM ET 05/27/2025

Loading...

Latest index news

Fortive Declares Dividend, New Share Repurchase Program

4:48 PM ET 05/27/2025 - MT Newswires

04:48 PM EDT, 05/27/2025 (MT Newswires) -- Fortive (FTV) said late Tuesday that its board authorized a pro rata dividend of 100% of the common shares of Ralliant to its shareholders, payable June... More

Motorola Solutions to Acquire Silvus Technologies for $4.4 Billion 4:44 PM ET 05/27/2025 - MT Newswires
Coinbase Global Insider Sold Shares Worth $457,840, According to a Recent SEC Filing 4:35 PM ET 05/27/2025 - MT Newswires
Coinbase Global Insider Sold Shares Worth $1,585,608, According to a Recent SEC Filing 4:34 PM ET 05/27/2025 - MT Newswires
March Home Prices Log Biggest Monthly Gain for 2025, Annual Growth Decelerates 4:31 PM ET 05/27/2025 - MT Newswires

Index pricing

Split-adjusted price for S&P 500 (SPX) - 05/27/2022 to 05/27/2025

as of 4:54 PM ET 05/27/2025
Date Open High Low Close % change
05/23/2025 5,781.89 5,829.51 5,767.41 5,802.82 –0.67%
05/22/2025 5,841.26 5,878.08 5,825.82 5,842.01 –0.04%
05/21/2025 5,910.18 5,938.37 5,830.91 5,844.61 –1.61%
05/20/2025 5,944.66 5,953.06 5,909.26 5,940.46 –0.39%
05/19/2025 5,902.88 5,968.61 5,895.69 5,963.60 +0.09%
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%

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