Standard & Poors 500 (CBOE: SPX )

3,629.65 USD -5.76 (-0.16%)
Daily Price Updated: 4:15 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2000 1505 1525 1503 1518 0 +15.09(+1.00%)
Aug 30, 2000 1510 1510 1500 1503 0 -7.25(-0.48%)
Aug 29, 2000 1514 1515 1505 1510 0 -4.25(-0.28%)
Aug 28, 2000 1507 1524 1506 1514 0 +7.64(+0.51%)
Aug 25, 2000 1508 1513 1505 1506 0 -1.86(-0.12%)
Aug 24, 2000 1506 1511 1501 1508 0 +2.34(+0.16%)
Aug 23, 2000 1496 1507 1489 1506 0 +7.84(+0.52%)
Aug 22, 2000 1500 1508 1498 1498 0 -1.35(-0.09%)
Aug 21, 2000 1498 1503 1491 1499 0 +7.76(+0.52%)
Aug 18, 2000 1497 1499 1489 1492 0 -4.35(-0.29%)
Aug 17, 2000 1480 1499 1480 1496 0 +16.22(+1.10%)
Aug 16, 2000 1486 1495 1476 1480 0 -4.58(-0.31%)
Aug 15, 2000 1491 1493 1483 1484 0 -7.13(-0.48%)
Aug 14, 2000 1473 1492 1469 1492 0 +19.72(+1.34%)
Aug 11, 2000 1459 1476 1453 1472 0 +11.59(+0.79%)
Aug 10, 2000 1471 1475 1460 1460 0 -12.62(-0.86%)
Aug 09, 2000 1488 1490 1471 1473 0 -9.93(-0.67%)
Aug 08, 2000 1478 1485 1473 1483 0 +3.48(+0.24%)
Aug 07, 2000 1464 1481 1461 1479 0 +16.39(+1.12%)
Aug 04, 2000 1456 1463 1451 1463 0 +10.37(+0.71%)
Aug 03, 2000 1433 1454 1426 1453 0 +13.86(+0.96%)
Aug 02, 2000 1438 1452 1434 1439 0 +0.60(+0.04%)
Aug 01, 2000 1430 1444 1429 1438 0 +7.27(+0.51%)
Jul 31, 2000 1422 1438 1418 1431 0 +10.94(+0.77%)
Jul 28, 2000 1451 1456 1414 1420 0 -29.73(-2.05%)
Jul 27, 2000 1449 1465 1445 1450 0 -2.80(-0.19%)
Jul 26, 2000 1471 1474 1452 1452 0 -22.05(-1.50%)
Jul 25, 2000 1467 1476 1464 1474 0 +10.18(+0.70%)
Jul 24, 2000 1481 1486 1464 1464 0 -15.90(-1.07%)
Jul 21, 2000 1494 1496 1478 1480 0 -15.38(-1.03%)
Jul 20, 2000 1484 1502 1482 1496 0 +13.61(+0.92%)
Jul 19, 2000 1492 1496 1480 1482 0 -11.78(-0.79%)
Jul 18, 2000 1507 1510 1491 1494 0 -16.75(-1.11%)
Jul 17, 2000 1509 1517 1505 1510 0 +0.51(+0.03%)
Jul 14, 2000 1499 1510 1495 1510 0 +14.14(+0.95%)
Jul 13, 2000 1493 1501 1490 1496 0 +2.92(+0.20%)
Jul 12, 2000 1486 1497 1481 1493 0 +12.04(+0.81%)
Jul 11, 2000 1474 1489 1470 1481 0 +5.26(+0.36%)
Jul 10, 2000 1475 1486 1475 1476 0 -3.28(-0.22%)
Jul 07, 2000 1458 1485 1457 1479 0 +22.23(+1.53%)
Jul 06, 2000 1446 1462 1440 1457 0 +10.44(+0.72%)
Jul 05, 2000 1465 1470 1442 1446 0 -23.31(-1.59%)
Jul 03, 2000 1452 1470 1451 1470 0 +14.94(+1.03%)
Jun 30, 2000 1441 1455 1439 1455 0 +12.21(+0.85%)
Jun 29, 2000 1452 1455 1435 1442 0 -12.43(-0.85%)
Jun 28, 2000 1452 1468 1451 1455 0 +4.27(+0.29%)
Jun 27, 2000 1455 1463 1451 1451 0 -4.76(-0.33%)
Jun 26, 2000 1444 1462 1441 1455 0 +13.83(+0.96%)
Jun 23, 2000 1453 1460 1438 1441 0 -10.70(-0.74%)
Jun 22, 2000 1478 1479 1448 1452 0 -26.95(-1.82%)
Jun 21, 2000 1470 1482 1468 1479 0 +3.18(+0.22%)
Jun 20, 2000 1486 1487 1470 1476 0 -9.99(-0.67%)
Jun 19, 2000 1464 1489 1459 1486 0 +21.48(+1.47%)
Jun 16, 2000 1475 1481 1460 1464 0 -14.27(-0.97%)
Jun 15, 2000 1471 1482 1464 1479 0 +8.19(+0.56%)
Jun 14, 2000 1471 1484 1468 1471 0 +1.10(+0.07%)
Jun 13, 2000 1446 1470 1442 1469 0 +23.44(+1.62%)
Jun 12, 2000 1458 1463 1446 1446 0 -10.95(-0.75%)
Jun 09, 2000 1467 1473 1455 1457 0 -4.72(-0.32%)
Jun 08, 2000 1474 1476 1456 1462 0 -9.69(-0.66%)
Jun 07, 2000 1459 1475 1455 1471 0 +13.52(+0.93%)
Jun 06, 2000 1467 1471 1455 1458 0 -9.79(-0.67%)
Jun 05, 2000 1477 1477 1465 1468 0 -9.63(-0.65%)
Jun 02, 2000 1459 1483 1449 1477 0 +28.45(+1.96%)
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.