Standard & Poors 500 (CBOE: SPX )

3,901.82 USD +90.67 (+2.38%)
Daily Price Updated: 4:15 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 1103 1089 1089 1089 576,242,704 -13.65(-1.24%)
May 27, 2010 1074 1104 1074 1103 0 +35.11(+3.29%)
May 26, 2010 1076 1091 1066 1068 0 -6.08(-0.57%)
May 25, 2010 1067 1075 1041 1074 0 +0.38(+0.04%)
May 24, 2010 1085 1090 1073 1074 0 -14.04(-1.29%)
May 21, 2010 1067 1090 1056 1088 0 +16.10(+1.50%)
May 20, 2010 1077 1095 1072 1072 0 -43.46(-3.90%)
May 19, 2010 1120 1124 1101 1115 0 -5.75(-0.51%)
May 18, 2010 1139 1149 1117 1121 0 -16.14(-1.42%)
May 17, 2010 1137 1142 1115 1137 0 +1.26(+0.11%)
May 14, 2010 1157 1157 1126 1136 0 -21.76(-1.88%)
May 13, 2010 1170 1174 1156 1157 0 -14.23(-1.21%)
May 12, 2010 1155 1173 1155 1172 0 +15.88(+1.37%)
May 11, 2010 1165 1170 1154 1156 0 -3.94(-0.34%)
May 10, 2010 1151 1160 1147 1160 0 +48.85(+4.40%)
May 07, 2010 1127 1135 1094 1111 0 -17.27(-1.53%)
May 06, 2010 1164 1168 1066 1128 0 -37.72(-3.24%)
May 05, 2010 1166 1176 1161 1166 0 -7.73(-0.66%)
May 04, 2010 1198 1198 1168 1174 0 -28.66(-2.38%)
May 03, 2010 1189 1205 1189 1202 0 +15.57(+1.31%)
Apr 30, 2010 1207 1208 1186 1187 0 -20.09(-1.66%)
Apr 29, 2010 1193 1209 1193 1207 0 +15.42(+1.29%)
Apr 28, 2010 1185 1195 1182 1191 0 +7.65(+0.65%)
Apr 27, 2010 1210 1211 1182 1184 0 -28.34(-2.34%)
Apr 26, 2010 1217 1220 1211 1212 0 -5.23(-0.43%)
Apr 23, 2010 1208 1217 1205 1217 0 +8.61(+0.71%)
Apr 22, 2010 1203 1210 1190 1209 0 +2.73(+0.23%)
Apr 21, 2010 1207 1211 1199 1206 0 -1.23(-0.10%)
Apr 20, 2010 1199 1209 1199 1207 0 +9.65(+0.81%)
Apr 19, 2010 1192 1198 1184 1198 0 +5.39(+0.45%)
Apr 16, 2010 1210 1210 1187 1192 0 -19.54(-1.61%)
Apr 15, 2010 1211 1214 1208 1212 0 +1.02(+0.08%)
Apr 14, 2010 1199 1211 1199 1211 0 +13.35(+1.12%)
Apr 13, 2010 1196 1199 1189 1197 0 +0.82(+0.07%)
Apr 12, 2010 1195 1199 1195 1196 0 +2.11(+0.18%)
Apr 09, 2010 1187 1195 1187 1194 0 +7.93(+0.67%)
Apr 08, 2010 1182 1189 1175 1186 0 +3.99(+0.34%)
Apr 07, 2010 1188 1190 1177 1182 0 -6.99(-0.59%)
Apr 06, 2010 1186 1192 1183 1189 0 +2.00(+0.17%)
Apr 05, 2010 1179 1188 1179 1187 0 +9.34(+0.79%)
Apr 01, 2010 1171 1178 1178 1178 4,006,870,000 +8.67(+0.74%)
Mar 31, 2010 1172 1175 1166 1169 0 -3.84(-0.33%)
Mar 30, 2010 1174 1178 1169 1173 0 +0.05(+0.00%)
Mar 29, 2010 1168 1175 1168 1173 0 +6.63(+0.57%)
Mar 26, 2010 1168 1174 1161 1167 0 +0.86(+0.07%)
Mar 25, 2010 1170 1181 1165 1166 0 -1.99(-0.17%)
Mar 24, 2010 1173 1173 1166 1168 0 -6.45(-0.55%)
Mar 23, 2010 1166 1175 1164 1174 0 +8.36(+0.72%)
Mar 22, 2010 1157 1168 1153 1166 0 +5.91(+0.51%)
Mar 19, 2010 1167 1169 1155 1160 0 -5.93(-0.51%)
Mar 18, 2010 1166 1168 1161 1166 0 -0.38(-0.03%)
Mar 17, 2010 1160 1170 1160 1166 0 +6.75(+0.58%)
Mar 16, 2010 1151 1160 1150 1159 0 +8.95(+0.78%)
Mar 15, 2010 1144 1151 1143 1151 0 +0.52(+0.05%)
Mar 12, 2010 1152 1153 1147 1150 0 -0.25(-0.02%)
Mar 11, 2010 1144 1150 1139 1150 0 +4.63(+0.40%)
Mar 10, 2010 1140 1148 1140 1146 0 +5.16(+0.45%)
Mar 09, 2010 1138 1145 1135 1140 0 +1.95(+0.17%)
Mar 08, 2010 1138 1141 1137 1138 0 -0.20(-0.02%)
Mar 05, 2010 1125 1139 1125 1139 0 +15.73(+1.40%)
Mar 04, 2010 1119 1124 1117 1123 0 +4.18(+0.37%)
Mar 03, 2010 1119 1126 1117 1119 0 +0.48(+0.04%)
Mar 02, 2010 1117 1123 1117 1118 0 +2.60(+0.23%)
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.