MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SPGI — S&P Global Inc.
NYSES&P Global Inc.
$402.73
+7.55(+1.91%)
- O
- 396.42
- H
- 403.39
- L
- 393.88
- V
- 1.64M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$402.73
Period Return-11.2%
Period High$547.82
Period Low$361.03
Avg Daily Volume1.90M
Total Trading Days365
SPGI — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $396.42 | $403.39 | $393.88 | $402.73 | +$7.55 | +1.91% | 1,639,770 | $399.53 | $393.88 $403.39 |
| Oct 7, 2026 | $394.09 | $395.92 | $389.28 | $395.18 | $-0.95 | -0.24% | 1,431,125 | $393.84 | $389.28 $395.92 |
| Oct 6, 2026 | $392.87 | $398.88 | $392.56 | $396.13 | +$5.21 | +1.33% | 1,422,897 | $396.21 | $392.56 $398.88 |
| Oct 5, 2026 | $386.76 | $391.30 | $384.00 | $390.92 | +$4.65 | +1.20% | 1,691,169 | $389.02 | $384.00 $391.30 |
| Oct 2, 2026 | $388.50 | $388.50 | $382.21 | $386.27 | $-1.89 | -0.49% | 2,770,860 | $385.19 | $382.21 $388.50 |
| Oct 1, 2026 | $398.66 | $400.80 | $385.87 | $388.16 | $-6.31 | -1.60% | 2,940,436 | $389.99 | $385.87 $400.80 |
| Sep 30, 2026 | $393.68 | $399.23 | $393.32 | $394.47 | +$2.02 | +0.51% | 3,081,105 | $395.25 | $393.32 $399.23 |
| Sep 29, 2026 | $393.51 | $394.92 | $388.57 | $392.45 | $-3.47 | -0.88% | 3,368,071 | $392.54 | $388.57 $394.92 |
| Sep 28, 2026 | $400.00 | $400.65 | $395.12 | $395.92 | $-7.38 | -1.83% | 1,926,523 | $397.32 | $395.12 $400.65 |
| Sep 25, 2026 | $402.25 | $405.57 | $398.74 | $403.30 | +$0.05 | +0.01% | 1,316,900 | $402.85 | $398.74 $405.57 |
| Sep 24, 2026 | $406.22 | $409.89 | $400.61 | $403.25 | $-3.25 | -0.80% | 1,475,566 | $403.60 | $400.61 $409.89 |
| Sep 23, 2026 | $403.10 | $410.00 | $401.04 | $406.50 | +$4.06 | +1.01% | 1,528,570 | $406.74 | $401.04 $410.00 |
| Sep 22, 2026 | $408.00 | $409.99 | $401.93 | $402.44 | $-2.03 | -0.50% | 1,556,185 | $403.74 | $401.93 $409.99 |
| Sep 21, 2026 | $408.95 | $410.99 | $403.22 | $404.47 | $-0.85 | -0.21% | 1,286,865 | $405.37 | $403.22 $410.99 |
| Sep 18, 2026 | $401.40 | $408.08 | $400.83 | $405.32 | +$1.21 | +0.30% | 2,420,522 | $405.15 | $400.83 $408.08 |
| Sep 17, 2026 | $408.95 | $408.99 | $403.68 | $404.11 | $-2.65 | -0.65% | 1,477,345 | $405.51 | $403.68 $408.99 |
| Sep 16, 2026 | $413.90 | $415.53 | $404.81 | $406.76 | $-5.76 | -1.40% | 1,486,683 | $408.81 | $404.81 $415.53 |
| Sep 15, 2026 | $415.26 | $416.60 | $411.64 | $412.52 | $-6.02 | -1.44% | 1,683,855 | $413.30 | $411.64 $416.60 |
| Sep 14, 2026 | $417.00 | $423.32 | $415.75 | $418.54 | +$7.83 | +1.91% | 2,370,346 | $418.60 | $415.75 $423.32 |
| Sep 11, 2026 | $413.28 | $416.38 | $407.44 | $410.71 | +$0.29 | +0.07% | 1,583,182 | $410.20 | $407.44 $416.38 |
| Sep 10, 2026 | $416.97 | $420.20 | $410.26 | $410.42 | $-7.94 | -1.90% | 1,710,411 | $413.68 | $410.26 $420.20 |
| Sep 9, 2026 | $428.00 | $431.64 | $418.25 | $418.36 | $-10.95 | -2.55% | 1,784,968 | $420.80 | $418.25 $431.64 |
| Sep 8, 2026 | $440.06 | $442.53 | $429.07 | $429.31 | $-14.20 | -3.20% | 1,746,208 | $431.45 | $429.07 $442.53 |
| Sep 4, 2026 | $438.41 | $444.32 | $437.93 | $443.51 | $-7.07 | -1.57% | 1,525,212 | $442.69 | $437.93 $444.32 |
| Sep 3, 2026 | $438.80 | $450.66 | $437.68 | $450.58 | +$18.87 | +4.37% | 2,659,162 | $448.33 | $437.68 $450.66 |
| Sep 2, 2026 | $438.00 | $441.62 | $431.32 | $431.71 | $-8.50 | -1.93% | 1,856,621 | $434.11 | $431.32 $441.62 |
| Sep 1, 2026 | $433.31 | $454.92 | $428.15 | $440.21 | +$4.37 | +1.00% | 3,291,417 | $442.60 | $428.15 $454.92 |
| Aug 31, 2026 | $440.00 | $442.02 | $435.45 | $435.84 | $-7.05 | -1.59% | 2,032,182 | $436.49 | $435.45 $442.02 |
| Aug 28, 2026 | $436.00 | $444.56 | $436.00 | $442.89 | +$7.50 | +1.72% | 1,288,927 | $441.95 | $436.00 $444.56 |
| Aug 27, 2026 | $436.49 | $444.82 | $435.11 | $435.39 | $-1.10 | -0.25% | 1,820,962 | $437.82 | $435.11 $444.82 |