Standard & Poors 500 (CBOE: SPX )

3,426.92 USD UNCHANGED
Daily Price Updated: 4:15 PM EDT, Oct 19, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 3341 3394 3340 3363 0 +27.53(+0.83%)
Sep 29, 2020 3351 3358 3328 3335 0 -16.13(-0.48%)
Sep 28, 2020 3334 3361 3333 3352 0 +53.14(+1.61%)
Sep 25, 2020 3237 3307 3228 3298 0 +51.87(+1.60%)
Sep 24, 2020 3226 3279 3209 3247 0 +9.67(+0.30%)
Sep 23, 2020 3320 3323 3233 3237 0 -78.65(-2.37%)
Sep 22, 2020 3296 3320 3271 3316 0 +34.51(+1.05%)
Sep 21, 2020 3286 3286 3229 3281 0 -38.41(-1.16%)
Sep 18, 2020 3357 3362 3292 3319 0 -37.54(-1.12%)
Sep 17, 2020 3347 3375 3329 3357 0 -28.48(-0.84%)
Sep 16, 2020 3411 3429 3384 3385 0 -15.71(-0.46%)
Sep 15, 2020 3408 3419 3389 3401 0 +17.66(+0.52%)
Sep 14, 2020 3364 3403 3364 3384 0 +42.57(+1.27%)
Sep 11, 2020 3353 3369 3310 3341 0 +1.78(+0.05%)
Sep 10, 2020 3413 3426 3329 3339 0 -59.77(-1.76%)
Sep 09, 2020 3370 3425 3367 3399 0 +67.12(+2.01%)
Sep 08, 2020 3372 3380 3329 3332 0 -95.12(-2.78%)
Sep 04, 2020 3427 3427 3427 3427 0 -28.10(-0.81%)
Sep 03, 2020 3565 3565 3427 3455 0 -125.78(-3.51%)
Sep 02, 2020 3544 3588 3535 3581 0 +54.19(+1.54%)
Sep 01, 2020 3507 3528 3495 3527 0 +26.34(+0.75%)
Aug 31, 2020 3510 3515 3493 3500 0 -7.70(-0.22%)
Aug 28, 2020 3495 3509 3484 3508 0 +23.46(+0.67%)
Aug 27, 2020 3485 3501 3468 3485 0 +5.82(+0.17%)
Aug 26, 2020 3450 3481 3444 3479 0 +35.11(+1.02%)
Aug 25, 2020 3436 3444 3426 3444 0 +12.34(+0.36%)
Aug 24, 2020 3418 3432 3413 3431 0 +34.12(+1.00%)
Aug 21, 2020 3386 3400 3379 3397 0 +11.65(+0.34%)
Aug 20, 2020 3360 3391 3355 3386 0 +10.66(+0.32%)
Aug 19, 2020 3393 3400 3370 3375 0 -14.93(-0.44%)
Aug 18, 2020 3387 3395 3370 3390 0 +7.79(+0.23%)
Aug 17, 2020 3381 3388 3379 3382 0 +9.14(+0.27%)
Aug 14, 2020 3369 3379 3362 3373 0 -0.58(-0.02%)
Aug 13, 2020 3373 3387 3363 3373 0 -6.92(-0.20%)
Aug 12, 2020 3355 3388 3355 3380 0 +46.66(+1.40%)
Aug 11, 2020 3370 3381 3326 3334 0 -26.78(-0.80%)
Aug 10, 2020 3356 3363 3335 3360 0 +9.19(+0.27%)
Aug 07, 2020 3340 3353 3329 3351 0 +2.12(+0.06%)
Aug 06, 2020 3323 3351 3318 3349 0 +21.39(+0.64%)
Aug 05, 2020 3317 3331 3317 3328 0 +21.26(+0.64%)
Aug 04, 2020 3290 3307 3286 3307 0 +11.90(+0.36%)
Aug 03, 2020 3288 3303 3285 3295 0 +23.49(+0.72%)
Jul 31, 2020 3270 3272 3220 3271 0 +24.90(+0.77%)
Jul 30, 2020 3232 3251 3204 3246 0 -12.22(-0.38%)
Jul 29, 2020 3227 3265 3227 3258 0 +40.00(+1.24%)
Jul 28, 2020 3234 3244 3216 3218 0 -20.97(-0.65%)
Jul 27, 2020 3220 3241 3214 3239 0 +23.78(+0.74%)
Jul 24, 2020 3219 3227 3200 3216 0 -20.03(-0.62%)
Jul 23, 2020 3236 3236 3236 3236 0 -40.36(-1.23%)
Jul 22, 2020 3255 3279 3253 3276 0 +18.72(+0.57%)
Jul 21, 2020 3269 3277 3248 3257 0 +5.46(+0.17%)
Jul 20, 2020 3224 3259 3215 3252 0 +27.11(+0.84%)
Jul 17, 2020 3224 3234 3206 3225 0 +9.16(+0.28%)
Jul 16, 2020 3208 3220 3199 3216 0 -10.99(-0.34%)
Jul 15, 2020 3226 3238 3201 3227 0 +29.04(+0.91%)
Jul 14, 2020 3141 3201 3128 3198 0 +42.30(+1.34%)
Jul 13, 2020 3205 3235 3149 3155 0 -29.82(-0.94%)
Jul 10, 2020 3152 3187 3136 3185 0 +32.99(+1.05%)
Jul 09, 2020 3176 3180 3116 3152 0 -17.89(-0.56%)
Jul 08, 2020 3153 3172 3137 3170 0 +24.62(+0.78%)
Jul 07, 2020 3166 3184 3143 3145 0 -34.40(-1.08%)
Jul 06, 2020 3155 3183 3155 3180 0 +49.71(+1.59%)
Jul 02, 2020 3130 3130 3130 3130 0 +14.15(+0.45%)
Jul 01, 2020 3106 3128 3101 3116 0 +15.57(+0.50%)
Jun 30, 2020 3050 3112 3048 3100 0 +47.05(+1.54%)
Jun 29, 2020 3019 3054 3000 3053 0 +44.19(+1.47%)
Jun 26, 2020 3073 3074 3005 3009 0 -74.71(-2.42%)
Jun 25, 2020 3047 3086 3024 3084 0 +33.43(+1.10%)
Jun 24, 2020 3114 3115 3032 3050 0 -80.96(-2.59%)
Jun 23, 2020 3139 3155 3127 3131 0 +13.43(+0.43%)
Jun 22, 2020 3094 3121 3079 3118 0 +20.12(+0.65%)
Jun 19, 2020 3140 3156 3083 3098 0 -17.60(-0.56%)
Jun 18, 2020 3102 3120 3094 3115 0 +1.85(+0.06%)
Jun 17, 2020 3136 3141 3108 3113 0 -11.25(-0.36%)
Jun 16, 2020 3131 3153 3078 3125 0 +58.15(+1.90%)
Jun 15, 2020 2994 3080 2966 3067 0 +25.28(+0.83%)
Jun 12, 2020 3071 3088 2984 3041 0 +39.21(+1.31%)
Jun 11, 2020 3124 3124 2999 3002 0 -188.04(-5.89%)
Jun 10, 2020 3213 3223 3181 3190 0 -17.04(-0.53%)
Jun 09, 2020 3213 3223 3193 3207 0 -25.21(-0.78%)
Jun 08, 2020 3200 3233 3196 3232 0 +38.46(+1.20%)
Jun 05, 2020 3164 3212 3164 3194 0 +81.58(+2.62%)
Jun 04, 2020 3112 3129 3090 3112 0 -10.52(-0.34%)
Jun 03, 2020 3099 3131 3099 3123 0 +42.05(+1.36%)
Jun 02, 2020 3065 3081 3052 3081 0 +25.09(+0.82%)
Jun 01, 2020 3039 3062 3032 3056 0 +11.42(+0.38%)
May 29, 2020 3025 3049 2999 3044 0 +14.58(+0.48%)
May 28, 2020 3047 3069 3023 3030 0 -6.40(-0.21%)
May 27, 2020 3016 3036 2970 3036 0 +44.36(+1.48%)
May 26, 2020 3004 3022 2988 2992 0 +36.32(+1.23%)
May 22, 2020 2955 2955 2955 2955 0 +6.94(+0.24%)
May 21, 2020 2970 2978 2939 2949 0 -23.10(-0.78%)
May 20, 2020 2954 2980 2954 2972 0 +48.67(+1.67%)
May 19, 2020 2949 2964 2922 2923 0 -30.97(-1.05%)
May 18, 2020 2914 2968 2914 2954 0 +90.21(+3.15%)
May 15, 2020 2830 2865 2817 2864 0 +11.20(+0.39%)
May 14, 2020 2795 2853 2767 2852 0 +32.50(+1.15%)
May 13, 2020 2866 2874 2793 2820 0 -50.12(-1.75%)
May 12, 2020 2940 2946 2870 2870 0 -60.07(-2.05%)
May 11, 2020 2915 2944 2903 2930 0 +0.39(+0.01%)
May 08, 2020 2909 2932 2903 2930 0 +48.61(+1.69%)
May 07, 2020 2878 2902 2876 2881 0 +32.77(+1.15%)
May 06, 2020 2883 2891 2848 2848 0 -20.02(-0.70%)
May 05, 2020 2869 2898 2864 2868 0 +25.70(+0.90%)
May 04, 2020 2815 2844 2798 2843 0 +12.03(+0.42%)
May 01, 2020 2869 2869 2822 2831 0 -81.72(-2.81%)
Apr 30, 2020 2931 2931 2892 2912 0 -27.08(-0.92%)
Apr 29, 2020 2918 2955 2912 2940 0 +76.12(+2.66%)
Apr 28, 2020 2910 2921 2861 2863 0 -15.09(-0.52%)
Apr 27, 2020 2855 2888 2853 2878 0 +41.74(+1.47%)
Apr 24, 2020 2813 2843 2792 2837 0 +38.94(+1.39%)
Apr 23, 2020 2810 2845 2794 2798 0 -1.51(-0.05%)
Apr 22, 2020 2788 2815 2776 2799 0 +62.75(+2.29%)
Apr 21, 2020 2785 2786 2727 2737 0 -86.60(-3.07%)
Apr 20, 2020 2846 2869 2820 2823 0 -51.40(-1.79%)
Apr 17, 2020 2842 2879 2831 2875 0 +75.01(+2.68%)
Apr 16, 2020 2799 2807 2764 2800 0 +16.19(+0.58%)
Apr 15, 2020 2796 2802 2762 2783 0 -62.70(-2.20%)
Apr 14, 2020 2805 2852 2805 2846 0 +84.43(+3.06%)
Apr 13, 2020 2782 2782 2721 2762 0 -28.19(-1.01%)
Apr 09, 2020 2790 2790 2790 2790 0 +39.84(+1.45%)
Apr 08, 2020 2685 2761 2663 2750 0 +90.57(+3.41%)
Apr 07, 2020 2739 2757 2658 2659 0 -4.27(-0.16%)
Apr 06, 2020 2578 2677 2575 2664 0 +175.03(+7.03%)
Apr 03, 2020 2515 2538 2460 2489 0 -38.25(-1.51%)
Apr 02, 2020 2459 2533 2456 2527 0 +56.40(+2.28%)
Apr 01, 2020 2498 2523 2447 2470 0 -114.09(-4.41%)
Mar 31, 2020 2615 2641 2571 2585 0 -42.06(-1.60%)
Mar 30, 2020 2559 2632 2545 2627 0 +85.18(+3.35%)
Mar 27, 2020 2556 2616 2520 2541 0 -88.60(-3.37%)
Mar 26, 2020 2501 2637 2501 2630 0 +154.51(+6.24%)
Mar 25, 2020 2458 2571 2408 2476 0 +28.23(+1.15%)
Mar 24, 2020 2344 2450 2344 2447 0 +209.93(+9.38%)
Mar 23, 2020 2291 2301 2192 2237 0 -67.52(-2.93%)
Mar 20, 2020 2432 2453 2296 2305 0 -104.47(-4.34%)
Mar 19, 2020 2393 2467 2320 2409 0 +11.29(+0.47%)
Mar 18, 2020 2436 2454 2281 2398 0 -131.09(-5.18%)
Mar 17, 2020 2426 2554 2367 2529 0 +143.06(+6.00%)
Mar 16, 2020 2509 2563 2381 2386 0 -324.89(-11.98%)
Mar 13, 2020 2570 2711 2492 2711 0 +230.38(+9.29%)
Mar 12, 2020 2631 2660 2480 2481 0 -260.74(-9.51%)
Mar 11, 2020 2826 2826 2707 2741 0 -140.85(-4.89%)
Mar 10, 2020 2813 2883 2734 2882 0 +135.67(+4.94%)
Mar 09, 2020 2864 2864 2734 2747 0 -225.81(-7.60%)
Mar 06, 2020 2954 2986 2902 2972 0 -51.57(-1.71%)
Mar 05, 2020 3076 3083 3000 3024 0 -106.18(-3.39%)
Mar 04, 2020 3046 3130 3034 3130 0 +126.75(+4.22%)
Mar 03, 2020 3096 3136 2977 3003 0 -86.86(-2.81%)
Mar 02, 2020 2974 3091 2946 3090 0 +136.01(+4.60%)
Feb 28, 2020 2917 2960 2856 2954 0 -24.54(-0.82%)
Feb 27, 2020 3063 3097 2977 2979 0 -137.63(-4.42%)
Feb 26, 2020 3140 3183 3109 3116 0 -11.82(-0.38%)
Feb 25, 2020 3239 3246 3119 3128 0 -97.68(-3.03%)
Feb 24, 2020 3258 3260 3215 3226 0 -111.86(-3.35%)
Feb 21, 2020 3360 3361 3328 3338 0 -35.48(-1.05%)
Feb 20, 2020 3380 3389 3341 3373 0 -12.92(-0.38%)
Feb 19, 2020 3380 3394 3379 3386 0 +15.86(+0.47%)
Feb 18, 2020 3369 3375 3356 3370 0 -9.87(-0.29%)
Feb 14, 2020 3380 3380 3380 3380 0 +6.22(+0.18%)
Feb 13, 2020 3366 3385 3361 3374 0 -5.51(-0.16%)
Feb 12, 2020 3370 3381 3370 3379 0 +21.70(+0.65%)
Feb 11, 2020 3366 3376 3353 3358 0 +5.66(+0.17%)
Feb 10, 2020 3318 3352 3318 3352 0 +24.38(+0.73%)
Feb 07, 2020 3336 3341 3322 3328 0 -18.07(-0.54%)
Feb 06, 2020 3345 3348 3334 3346 0 +11.09(+0.33%)
Feb 05, 2020 3325 3338 3314 3335 0 +37.10(+1.13%)
Feb 04, 2020 3281 3307 3281 3298 0 +48.67(+1.50%)
Feb 03, 2020 3236 3268 3236 3249 0 +23.40(+0.73%)
Jan 31, 2020 3282 3282 3215 3226 0 -58.14(-1.77%)
Jan 30, 2020 3256 3286 3243 3284 0 +10.26(+0.31%)
Jan 29, 2020 3289 3293 3272 3273 0 -2.84(-0.09%)
Jan 28, 2020 3255 3286 3253 3276 0 +32.61(+1.01%)
Jan 27, 2020 3247 3259 3234 3244 0 -51.84(-1.57%)
Jan 24, 2020 3333 3333 3282 3295 0 -30.07(-0.90%)
Jan 23, 2020 3316 3327 3302 3326 0 +3.79(+0.11%)
Jan 22, 2020 3330 3338 3320 3322 0 +0.96(+0.03%)
Jan 21, 2020 3321 3330 3317 3321 0 -8.83(-0.27%)
Jan 17, 2020 3330 3330 3330 3330 0 +12.81(+0.39%)
Jan 16, 2020 3303 3317 3303 3317 0 +27.52(+0.84%)
Jan 15, 2020 3282 3299 3281 3289 0 +6.14(+0.19%)
Jan 14, 2020 3285 3294 3277 3283 0 -4.98(-0.15%)
Jan 13, 2020 3271 3288 3268 3288 0 +22.78(+0.70%)
Jan 10, 2020 3282 3283 3261 3265 0 -9.35(-0.29%)
Jan 09, 2020 3266 3276 3264 3275 0 +21.65(+0.67%)
Jan 08, 2020 3239 3267 3237 3253 0 +15.87(+0.49%)
Jan 07, 2020 3242 3245 3232 3237 0 -9.10(-0.28%)
Jan 06, 2020 3218 3247 3215 3246 0 +11.43(+0.35%)
Jan 03, 2020 3226 3246 3222 3235 0 -23.00(-0.71%)
Jan 02, 2020 3245 3258 3236 3258 0 +27.07(+0.84%)
Dec 31, 2019 3231 3231 3231 3231 0 +9.49(+0.29%)
Dec 30, 2019 3240 3241 3217 3221 0 -18.73(-0.58%)
Dec 27, 2019 3247 3248 3234 3240 0 +0.11(+0.00%)
Dec 26, 2019 3227 3240 3227 3240 0 +16.53(+0.51%)
Dec 24, 2019 3223 3223 3223 3223 0 -0.63(-0.02%)
Dec 23, 2019 3226 3228 3222 3224 0 +2.79(+0.09%)
Dec 20, 2019 3223 3226 3216 3221 0 +15.85(+0.49%)
Dec 19, 2019 3192 3205 3192 3205 0 +14.23(+0.45%)
Dec 18, 2019 3195 3198 3191 3191 0 -1.38(-0.04%)
Dec 17, 2019 3195 3198 3191 3193 0 +1.07(+0.03%)
Dec 16, 2019 3184 3198 3184 3191 0 +22.65(+0.71%)
Dec 13, 2019 3167 3183 3157 3169 0 +0.23(+0.01%)
Dec 12, 2019 3141 3176 3138 3169 0 +26.94(+0.86%)
Dec 11, 2019 3136 3144 3133 3142 0 +9.11(+0.29%)
Dec 10, 2019 3135 3142 3126 3133 0 -3.44(-0.11%)
Dec 09, 2019 3142 3149 3135 3136 0 -9.95(-0.32%)
Dec 06, 2019 3135 3151 3135 3146 0 +28.48(+0.91%)
Dec 05, 2019 3119 3119 3104 3117 0 +4.67(+0.15%)
Dec 04, 2019 3104 3119 3103 3113 0 +19.56(+0.63%)
Dec 03, 2019 3087 3095 3070 3093 0 -20.67(-0.66%)
Dec 02, 2019 3144 3144 3111 3114 0 -27.11(-0.86%)
Nov 29, 2019 3147 3150 3139 3141 0 -12.65(-0.40%)
Nov 27, 2019 3154 3154 3154 3154 0 +13.11(+0.42%)
Nov 26, 2019 3135 3143 3131 3141 0 +6.88(+0.22%)
Nov 25, 2019 3117 3134 3117 3134 0 +23.35(+0.75%)
Nov 22, 2019 3111 3113 3099 3110 0 +6.75(+0.22%)
Nov 21, 2019 3108 3110 3095 3104 0 -4.92(-0.16%)
Nov 20, 2019 3115 3119 3091 3108 0 -11.72(-0.38%)
Nov 19, 2019 3127 3128 3113 3120 0 -1.85(-0.06%)
Nov 18, 2019 3118 3124 3112 3122 0 +1.57(+0.05%)
Nov 15, 2019 3108 3120 3105 3120 0 +23.83(+0.77%)
Nov 14, 2019 3091 3098 3083 3097 0 +2.59(+0.08%)
Nov 13, 2019 3084 3098 3079 3094 0 +2.20(+0.07%)
Nov 12, 2019 3089 3103 3085 3092 0 +4.83(+0.16%)
Nov 11, 2019 3080 3088 3076 3087 0 -6.07(-0.20%)
Nov 08, 2019 3081 3093 3074 3093 0 +7.90(+0.26%)
Nov 07, 2019 3087 3098 3080 3085 0 +8.40(+0.27%)
Nov 06, 2019 3075 3078 3066 3077 0 +2.16(+0.07%)
Nov 05, 2019 3081 3084 3072 3075 0 -3.65(-0.12%)
Nov 04, 2019 3079 3085 3075 3078 0 +11.36(+0.37%)
Nov 01, 2019 3051 3067 3051 3067 0 +29.35(+0.97%)
Oct 31, 2019 3047 3047 3023 3038 0 -9.21(-0.30%)
Oct 30, 2019 3040 3050 3028 3047 0 +9.88(+0.33%)
Oct 29, 2019 3035 3048 3035 3037 0 -2.53(-0.08%)
Oct 28, 2019 3032 3044 3032 3039 0 +16.87(+0.56%)
Oct 25, 2019 3003 3027 3002 3023 0 +12.26(+0.41%)
Oct 24, 2019 3015 3016 3000 3010 0 +5.77(+0.19%)
Oct 23, 2019 2994 3005 2991 3005 0 +8.53(+0.28%)
Oct 22, 2019 3011 3015 2996 2996 0 -10.73(-0.36%)
Oct 21, 2019 2996 3007 2995 3007 0 +20.52(+0.69%)
Oct 18, 2019 2997 3000 2976 2986 0 -11.75(-0.39%)
Oct 17, 2019 3001 3008 2992 2998 0 +8.26(+0.28%)
Oct 16, 2019 2990 2998 2985 2990 0 -5.99(-0.20%)
Oct 15, 2019 2974 3003 2974 2996 0 +29.53(+1.00%)
Oct 14, 2019 2966 2973 2963 2966 0 -4.12(-0.14%)
Oct 11, 2019 2963 2993 2963 2970 0 +32.14(+1.09%)
Oct 10, 2019 2919 2948 2917 2938 0 +18.73(+0.64%)
Oct 09, 2019 2911 2929 2907 2919 0 +26.34(+0.91%)
Oct 08, 2019 2920 2925 2893 2893 0 -45.73(-1.56%)
Oct 07, 2019 2944 2960 2936 2939 0 -13.22(-0.45%)
Oct 04, 2019 2919 2954 2919 2952 0 +41.38(+1.42%)
Oct 03, 2019 2885 2911 2856 2911 0 +23.02(+0.80%)
Oct 02, 2019 2925 2925 2875 2888 0 -52.64(-1.79%)
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.