Standard & Poors 500 (CBOE: SPX )

3,465.39 USD +11.90 (+0.34%)
Daily Price Updated: 5:15 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 1887 1921 1887 1920 0 +35.94(+1.91%)
Sep 29, 2015 1882 1899 1872 1884 0 +2.32(+0.12%)
Sep 28, 2015 1929 1929 1879 1882 0 -49.57(-2.57%)
Sep 25, 2015 1936 1953 1922 1931 0 -0.90(-0.05%)
Sep 24, 2015 1935 1937 1909 1932 0 -6.52(-0.34%)
Sep 23, 2015 1943 1950 1933 1939 0 -3.98(-0.20%)
Sep 22, 2015 1961 1961 1929 1943 0 -24.23(-1.23%)
Sep 21, 2015 1961 1980 1956 1967 0 +8.94(+0.46%)
Sep 18, 2015 1990 1990 1953 1958 0 -32.17(-1.62%)
Sep 17, 2015 1995 2021 1987 1990 0 -5.11(-0.26%)
Sep 16, 2015 1978 1997 1978 1995 0 +17.22(+0.87%)
Sep 15, 2015 1955 1983 1954 1978 0 +25.06(+1.28%)
Sep 14, 2015 1963 1963 1948 1953 0 -8.02(-0.41%)
Sep 11, 2015 1951 1961 1939 1961 0 +8.76(+0.45%)
Sep 10, 2015 1942 1965 1937 1952 0 +10.25(+0.53%)
Sep 09, 2015 1971 1989 1938 1942 0 -27.37(-1.39%)
Sep 08, 2015 1927 1970 1927 1969 0 +48.19(+2.51%)
Sep 04, 2015 1948 1921 1921 1921 3,167,090,000 -29.91(-1.53%)
Sep 03, 2015 1951 1975 1945 1951 0 +2.27(+0.12%)
Sep 02, 2015 1917 1949 1917 1949 0 +35.01(+1.83%)
Sep 01, 2015 1970 1970 1903 1914 0 -58.33(-2.96%)
Aug 31, 2015 1987 1987 1966 1972 0 -16.69(-0.84%)
Aug 28, 2015 1986 1993 1975 1989 0 +1.21(+0.06%)
Aug 27, 2015 1943 1990 1943 1988 0 +47.15(+2.43%)
Aug 26, 2015 1873 1943 1873 1941 0 +72.90(+3.90%)
Aug 25, 2015 1898 1948 1867 1868 0 -25.60(-1.35%)
Aug 24, 2015 1965 1965 1867 1893 0 -77.68(-3.94%)
Aug 21, 2015 2034 2034 1971 1971 0 -64.84(-3.19%)
Aug 20, 2015 2077 2077 2036 2036 0 -43.88(-2.11%)
Aug 19, 2015 2096 2096 2071 2080 0 -17.31(-0.83%)
Aug 18, 2015 2102 2103 2094 2097 0 -5.52(-0.26%)
Aug 17, 2015 2090 2103 2079 2102 0 +10.90(+0.52%)
Aug 14, 2015 2083 2092 2081 2092 0 +8.15(+0.39%)
Aug 13, 2015 2086 2093 2078 2083 0 -2.66(-0.13%)
Aug 12, 2015 2081 2089 2052 2086 0 +1.98(+0.10%)
Aug 11, 2015 2103 2103 2076 2084 0 -20.11(-0.96%)
Aug 10, 2015 2081 2105 2081 2104 0 +26.61(+1.28%)
Aug 07, 2015 2083 2083 2068 2078 0 -5.99(-0.29%)
Aug 06, 2015 2101 2103 2076 2084 0 -16.28(-0.78%)
Aug 05, 2015 2095 2113 2095 2100 0 +6.52(+0.31%)
Aug 04, 2015 2098 2103 2089 2093 0 -4.72(-0.22%)
Aug 03, 2015 2104 2106 2087 2098 0 -5.80(-0.28%)
Jul 31, 2015 2112 2114 2102 2104 0 -4.79(-0.23%)
Jul 30, 2015 2107 2110 2095 2109 0 +0.06(+0.00%)
Jul 29, 2015 2095 2111 2094 2109 0 +15.32(+0.73%)
Jul 28, 2015 2071 2096 2069 2093 0 +25.61(+1.24%)
Jul 27, 2015 2078 2078 2064 2068 0 -12.01(-0.58%)
Jul 24, 2015 2102 2106 2077 2080 0 -22.50(-1.07%)
Jul 23, 2015 2114 2117 2099 2102 0 -12.00(-0.57%)
Jul 22, 2015 2118 2119 2110 2114 0 -5.06(-0.24%)
Jul 21, 2015 2128 2128 2115 2119 0 -9.07(-0.43%)
Jul 20, 2015 2127 2133 2124 2128 0 +1.64(+0.08%)
Jul 17, 2015 2127 2129 2120 2127 0 +2.35(+0.11%)
Jul 16, 2015 2111 2124 2111 2124 0 +16.89(+0.80%)
Jul 15, 2015 2109 2114 2102 2107 0 -1.55(-0.07%)
Jul 14, 2015 2100 2112 2098 2109 0 +9.35(+0.45%)
Jul 13, 2015 2080 2101 2080 2100 0 +22.98(+1.11%)
Jul 10, 2015 2053 2081 2053 2077 0 +25.31(+1.23%)
Jul 09, 2015 2050 2074 2050 2051 0 +4.63(+0.23%)
Jul 08, 2015 2078 2078 2045 2047 0 -34.66(-1.67%)
Jul 07, 2015 2070 2084 2044 2081 0 +12.58(+0.61%)
Jul 06, 2015 2074 2079 2058 2069 0 -8.02(-0.39%)
Jul 02, 2015 2078 2077 2077 2077 2,996,540,000 -0.64(-0.03%)
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.