Standard & Poors 500 (CBOE: SPX )

3,768.47 USD -51.25 (-1.34%)
Daily Price Updated: 4:15 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 1183 1187 1174 1181 0 -7.21(-0.61%)
Nov 29, 2010 1189 1190 1174 1188 0 -1.64(-0.14%)
Nov 26, 2010 1194 1194 1187 1189 0 -8.95(-0.75%)
Nov 24, 2010 1184 1198 1198 1198 0 +17.62(+1.49%)
Nov 23, 2010 1193 1193 1177 1181 0 -17.11(-1.43%)
Nov 22, 2010 1198 1199 1185 1198 0 -1.89(-0.16%)
Nov 19, 2010 1196 1200 1189 1200 0 +3.04(+0.25%)
Nov 18, 2010 1184 1200 1184 1197 0 +18.10(+1.54%)
Nov 17, 2010 1178 1184 1176 1179 0 +0.25(+0.02%)
Nov 16, 2010 1195 1195 1173 1178 0 -19.41(-1.62%)
Nov 15, 2010 1200 1207 1197 1198 0 -1.46(-0.12%)
Nov 12, 2010 1209 1210 1194 1199 0 -14.33(-1.18%)
Nov 11, 2010 1213 1215 1204 1214 0 -5.17(-0.42%)
Nov 10, 2010 1213 1219 1204 1219 0 +5.31(+0.44%)
Nov 09, 2010 1224 1227 1209 1213 0 -9.85(-0.81%)
Nov 08, 2010 1223 1225 1218 1223 0 -2.60(-0.21%)
Nov 05, 2010 1221 1227 1220 1226 0 +4.79(+0.39%)
Nov 04, 2010 1198 1221 1198 1221 0 +23.10(+1.93%)
Nov 03, 2010 1194 1198 1184 1198 0 +4.39(+0.37%)
Nov 02, 2010 1188 1196 1188 1194 0 +9.19(+0.78%)
Nov 01, 2010 1186 1196 1178 1184 0 +1.12(+0.09%)
Oct 29, 2010 1184 1185 1180 1183 0 -0.52(-0.04%)
Oct 28, 2010 1184 1190 1177 1184 0 +1.33(+0.11%)
Oct 27, 2010 1184 1184 1172 1182 0 -3.17(-0.27%)
Oct 25, 2010 1185 1196 1185 1186 0 +2.54(+0.21%)
Oct 22, 2010 1181 1184 1179 1183 0 +2.82(+0.24%)
Oct 21, 2010 1180 1189 1171 1180 0 +2.09(+0.18%)
Oct 20, 2010 1167 1183 1167 1178 0 +12.27(+1.05%)
Oct 19, 2010 1179 1179 1160 1166 0 -18.81(-1.59%)
Oct 18, 2010 1177 1186 1175 1185 0 +8.52(+0.72%)
Oct 15, 2010 1177 1181 1167 1176 0 +2.38(+0.20%)
Oct 14, 2010 1178 1179 1167 1174 0 -4.29(-0.36%)
Oct 13, 2010 1171 1184 1171 1178 0 +8.33(+0.71%)
Oct 12, 2010 1164 1173 1156 1170 0 +4.45(+0.38%)
Oct 11, 2010 1165 1169 1162 1165 0 +0.17(+0.01%)
Oct 08, 2010 1158 1168 1156 1165 0 +7.09(+0.61%)
Oct 07, 2010 1162 1164 1151 1158 0 -1.91(-0.16%)
Oct 06, 2010 1160 1162 1155 1160 0 -0.78(-0.07%)
Oct 05, 2010 1141 1163 1141 1161 0 +23.72(+2.09%)
Oct 04, 2010 1145 1148 1132 1137 0 -9.21(-0.80%)
Oct 01, 2010 1143 1150 1139 1146 0 +5.04(+0.44%)
Sep 30, 2010 1146 1157 1136 1141 0 -3.53(-0.31%)
Sep 29, 2010 1147 1149 1140 1145 0 -2.97(-0.26%)
Sep 28, 2010 1142 1150 1132 1148 0 +5.54(+0.49%)
Sep 27, 2010 1149 1150 1142 1142 0 -6.51(-0.57%)
Sep 24, 2010 1132 1149 1132 1149 0 +23.84(+2.12%)
Sep 23, 2010 1131 1137 1123 1125 0 -9.45(-0.83%)
Sep 22, 2010 1139 1144 1132 1134 0 -5.50(-0.48%)
Sep 21, 2010 1143 1149 1136 1140 0 -2.93(-0.26%)
Sep 20, 2010 1127 1145 1127 1143 0 +17.12(+1.52%)
Sep 17, 2010 1126 1131 1122 1126 0 +0.52(+0.05%)
Sep 15, 2010 1119 1126 1115 1125 0 +3.97(+0.35%)
Sep 14, 2010 1121 1127 1116 1121 0 -0.80(-0.07%)
Sep 13, 2010 1113 1124 1113 1122 0 +12.35(+1.11%)
Sep 10, 2010 1105 1111 1104 1110 0 +5.37(+0.49%)
Sep 09, 2010 1101 1110 1101 1104 0 +5.31(+0.48%)
Sep 08, 2010 1092 1103 1092 1099 0 +7.03(+0.64%)
Sep 07, 2010 1103 1103 1091 1092 0 -12.67(-1.15%)
Sep 03, 2010 1094 1105 1094 1105 0 +14.41(+1.32%)
Sep 02, 2010 1081 1090 1080 1090 0 +9.81(+0.91%)
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.