Standard & Poors 500 (CBOE: SPX )

3,662.45 USD +40.82 (+1.13%)
Daily Price Updated: 4:15 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.