Standard & Poors 500 (CBOE: SPX )

3,870.29 USD -31.53 (-0.81%)
Daily Price Updated: 4:15 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 2416 2416 2404 2412 0 -1.11(-0.05%)
May 30, 2017 2412 2415 2409 2413 0 -2.91(-0.12%)
May 26, 2017 2416 2416 2416 0 +0.75(+0.03%)
May 25, 2017 2410 2419 2408 2415 0 +10.68(+0.44%)
May 24, 2017 2401 2406 2398 2404 0 +5.97(+0.25%)
May 23, 2017 2397 2401 2394 2398 0 +4.40(+0.18%)
May 22, 2017 2387 2395 2387 2394 0 +12.29(+0.52%)
May 19, 2017 2371 2389 2370 2382 0 +16.01(+0.68%)
May 18, 2017 2355 2376 2353 2366 0 +8.69(+0.37%)
May 17, 2017 2383 2385 2356 2357 0 -43.64(-1.82%)
May 16, 2017 2405 2406 2396 2401 0 -1.65(-0.07%)
May 15, 2017 2394 2404 2394 2402 0 +11.42(+0.48%)
May 12, 2017 2392 2392 2387 2391 0 -3.54(-0.15%)
May 11, 2017 2395 2396 2382 2394 0 -5.19(-0.22%)
May 10, 2017 2397 2400 2393 2400 0 +2.71(+0.11%)
May 09, 2017 2402 2404 2392 2397 0 -2.46(-0.10%)
May 08, 2017 2400 2401 2394 2399 0 +0.09(+0.00%)
May 05, 2017 2392 2399 2389 2399 0 +9.77(+0.41%)
May 04, 2017 2390 2391 2380 2390 0 +1.39(+0.06%)
May 03, 2017 2386 2390 2380 2388 0 -3.04(-0.13%)
May 02, 2017 2391 2393 2386 2391 0 +2.84(+0.12%)
May 01, 2017 2388 2394 2385 2388 0 +4.13(+0.17%)
Apr 28, 2017 2394 2394 2382 2384 0 -4.57(-0.19%)
Apr 27, 2017 2390 2392 2383 2389 0 +1.32(+0.06%)
Apr 26, 2017 2389 2398 2387 2387 0 -1.16(-0.05%)
Apr 25, 2017 2382 2392 2381 2389 0 +14.46(+0.61%)
Apr 24, 2017 2370 2377 2369 2374 0 +25.46(+1.08%)
Apr 21, 2017 2355 2356 2345 2349 0 -7.15(-0.30%)
Apr 20, 2017 2343 2361 2341 2356 0 +17.67(+0.76%)
Apr 19, 2017 2347 2353 2335 2338 0 -4.02(-0.17%)
Apr 18, 2017 2343 2348 2335 2342 0 -6.82(-0.29%)
Apr 17, 2017 2333 2349 2333 2349 0 +20.06(+0.86%)
Apr 13, 2017 2329 2329 2329 0 -15.98(-0.68%)
Apr 12, 2017 2352 2353 2341 2345 0 -8.85(-0.38%)
Apr 11, 2017 2354 2355 2337 2354 0 -3.38(-0.14%)
Apr 10, 2017 2357 2366 2352 2357 0 +1.62(+0.07%)
Apr 07, 2017 2357 2364 2351 2356 0 -1.95(-0.08%)
Apr 06, 2017 2354 2364 2349 2357 0 +4.54(+0.19%)
Apr 05, 2017 2367 2378 2351 2353 0 -7.21(-0.31%)
Apr 04, 2017 2355 2361 2351 2360 0 +1.32(+0.06%)
Apr 03, 2017 2362 2366 2345 2359 0 -3.88(-0.16%)
Mar 31, 2017 2365 2370 2363 2363 0 -5.34(-0.23%)
Mar 30, 2017 2361 2370 2359 2368 0 +6.93(+0.29%)
Mar 29, 2017 2357 2363 2353 2361 0 +2.56(+0.11%)
Mar 28, 2017 2340 2364 2338 2359 0 +16.98(+0.73%)
Mar 27, 2017 2329 2345 2322 2342 0 -2.39(-0.10%)
Mar 24, 2017 2350 2356 2336 2344 0 -1.98(-0.08%)
Mar 23, 2017 2346 2359 2342 2346 0 -2.49(-0.11%)
Mar 22, 2017 2343 2352 2336 2348 0 +4.43(+0.19%)
Mar 21, 2017 2379 2382 2342 2344 0 -29.45(-1.24%)
Mar 20, 2017 2378 2380 2370 2373 0 -4.78(-0.20%)
Mar 17, 2017 2384 2386 2378 2378 0 -3.13(-0.13%)
Mar 16, 2017 2388 2388 2377 2381 0 -3.88(-0.16%)
Mar 15, 2017 2370 2390 2369 2385 0 +19.81(+0.84%)
Mar 14, 2017 2369 2369 2358 2365 0 -8.02(-0.34%)
Mar 13, 2017 2372 2374 2369 2373 0 +0.87(+0.04%)
Mar 10, 2017 2373 2377 2363 2373 0 +7.73(+0.33%)
Mar 09, 2017 2363 2369 2355 2365 0 +1.89(+0.08%)
Mar 08, 2017 2370 2373 2361 2363 0 -5.41(-0.23%)
Mar 07, 2017 2371 2375 2366 2368 0 -6.92(-0.29%)
Mar 06, 2017 2375 2379 2368 2375 0 -7.81(-0.33%)
Mar 03, 2017 2381 2384 2375 2383 0 +1.20(+0.05%)
Mar 02, 2017 2395 2395 2380 2382 0 -14.04(-0.59%)
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.