Standard & Poors 500 (CBOE: SPX )

4,173.42 USD +38.48 (+0.93%)
Daily Price Updated: 4:15 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 2641 2641 2641 0 +35.87(+1.38%)
Mar 28, 2018 2611 2633 2593 2605 0 -7.62(-0.29%)
Mar 27, 2018 2668 2675 2596 2613 0 -45.93(-1.73%)
Mar 26, 2018 2619 2661 2602 2659 0 +70.29(+2.72%)
Mar 23, 2018 2647 2658 2586 2588 0 -55.43(-2.10%)
Mar 22, 2018 2691 2696 2642 2644 0 -68.24(-2.52%)
Mar 21, 2018 2715 2739 2710 2712 0 -5.01(-0.18%)
Mar 20, 2018 2715 2724 2710 2717 0 +4.02(+0.15%)
Mar 19, 2018 2741 2741 2695 2713 0 -39.09(-1.42%)
Mar 16, 2018 2751 2762 2750 2752 0 +4.68(+0.17%)
Mar 15, 2018 2754 2763 2741 2747 0 -2.15(-0.08%)
Mar 14, 2018 2774 2777 2744 2749 0 -15.83(-0.57%)
Mar 13, 2018 2792 2802 2759 2765 0 -17.71(-0.64%)
Mar 12, 2018 2791 2797 2779 2783 0 -3.55(-0.13%)
Mar 09, 2018 2753 2787 2752 2787 0 +47.60(+1.74%)
Mar 08, 2018 2733 2740 2723 2739 0 +12.17(+0.45%)
Mar 07, 2018 2731 2702 2727 0 -1.32(-0.05%)
Mar 06, 2018 2730 2732 2711 2728 0 +7.18(+0.26%)
Mar 05, 2018 2681 2728 2676 2721 0 +29.69(+1.10%)
Mar 02, 2018 2659 2696 2647 2691 0 +13.58(+0.51%)
Mar 01, 2018 2715 2731 2660 2678 0 -36.16(-1.33%)
Feb 28, 2018 2754 2762 2714 2714 0 -30.45(-1.11%)
Feb 27, 2018 2780 2789 2744 2744 0 -35.32(-1.27%)
Feb 26, 2018 2757 2781 2754 2780 0 +32.30(+1.18%)
Feb 23, 2018 2716 2748 2714 2747 0 +43.34(+1.60%)
Feb 22, 2018 2698 2704 0 +2.63(+0.10%)
Feb 21, 2018 2721 2748 2701 2701 0 -14.93(-0.55%)
Feb 20, 2018 2723 2734 2707 2716 0 -15.96(-0.58%)
Feb 16, 2018 2732 2732 2732 0 +1.02(+0.04%)
Feb 15, 2018 2713 2732 2699 2731 0 +32.57(+1.21%)
Feb 14, 2018 2651 2702 2649 2699 0 +35.69(+1.34%)
Feb 13, 2018 2646 2669 2637 2663 0 +6.94(+0.26%)
Feb 12, 2018 2637 2673 2622 2656 0 +36.45(+1.39%)
Feb 09, 2018 2602 2639 2533 2620 0 +38.55(+1.49%)
Feb 08, 2018 2685 2581 2581 0 -100.66(-3.75%)
Feb 07, 2018 2691 2728 2681 2682 0 -13.48(-0.50%)
Feb 06, 2018 2615 2701 2593 2695 0 +14.13(+0.53%)
Feb 05, 2018 2741 2761 2638 2681 0 -81.12(-2.94%)
Feb 02, 2018 2809 2809 2760 2762 0 -59.85(-2.12%)
Feb 01, 2018 2816 2836 2813 2822 0 -1.83(-0.06%)
Jan 31, 2018 2832 2839 2813 2824 0 +1.38(+0.05%)
Jan 30, 2018 2833 2835 2829 2822 0 -31.10(-1.09%)
Jan 29, 2018 2867 2871 2851 2854 0 -19.34(-0.67%)
Jan 26, 2018 2847 2873 2846 2873 0 +33.62(+1.18%)
Jan 25, 2018 2846 2849 2831 2839 0 +1.71(+0.06%)
Jan 24, 2018 2845 2853 2825 2838 0 -1.59(-0.06%)
Jan 23, 2018 2835 2842 2831 2839 0 +6.16(+0.22%)
Jan 22, 2018 2809 2833 2808 2833 0 +22.67(+0.81%)
Jan 19, 2018 2803 2810 2798 2810 0 +12.27(+0.44%)
Jan 18, 2018 2802 2806 2793 2798 0 -4.53(-0.16%)
Jan 17, 2018 2785 2807 2778 2803 0 +26.14(+0.94%)
Jan 16, 2018 2799 2807 2769 2776 0 -9.82(-0.35%)
Jan 12, 2018 2786 2786 2786 0 +18.68(+0.67%)
Jan 11, 2018 2753 2768 2753 2768 0 +19.33(+0.70%)
Jan 10, 2018 2751 2748 0 -3.06(-0.11%)
Jan 09, 2018 2751 2759 2748 2751 0 +3.58(+0.13%)
Jan 08, 2018 2743 2749 2738 2748 0 +4.56(+0.17%)
Jan 05, 2018 2731 2743 2728 2743 0 +19.16(+0.70%)
Jan 04, 2018 2719 2729 2719 2724 0 +10.93(+0.40%)
Jan 03, 2018 2698 2714 2698 2713 0 +17.25(+0.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.