Standard & Poors 500 (CBOE: SPX )

4,128.80 USD +31.63 (+0.77%)
Daily Price Updated: 5:15 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 863.50 863.50 847.88 848.18 0 -15.32(-1.77%)
Mar 28, 2003 865.96 869.90 860.76 863.50 0 -5.02(-0.58%)
Mar 27, 2003 868.48 874.12 858.03 868.52 0 -1.43(-0.16%)
Mar 26, 2003 874.45 875.83 866.46 869.95 0 -4.79(-0.55%)
Mar 25, 2003 864.95 879.86 862.58 874.74 0 +10.51(+1.22%)
Mar 24, 2003 888.05 888.05 862.05 864.23 0 -31.56(-3.52%)
Mar 21, 2003 879.93 895.79 877.63 895.79 0 +19.95(+2.28%)
Mar 20, 2003 872.78 879.62 859.03 875.84 0 +1.82(+0.21%)
Mar 19, 2003 865.96 875.01 861.22 874.02 0 +7.57(+0.87%)
Mar 18, 2003 862.78 866.93 857.35 866.45 0 +3.66(+0.42%)
Mar 17, 2003 830.89 862.79 827.15 862.79 0 +29.52(+3.54%)
Mar 14, 2003 832.30 841.39 828.23 833.27 0 +1.37(+0.16%)
Mar 13, 2003 807.90 832.02 807.90 831.90 0 +27.71(+3.45%)
Mar 12, 2003 799.61 804.19 788.90 804.19 0 +3.46(+0.43%)
Mar 11, 2003 808.23 814.23 800.30 800.73 0 -6.75(-0.84%)
Mar 10, 2003 825.68 825.68 806.57 807.48 0 -21.41(-2.58%)
Mar 07, 2003 818.33 829.57 811.23 828.89 0 +6.79(+0.83%)
Mar 06, 2003 827.98 829.55 819.86 822.10 0 -7.75(-0.93%)
Mar 05, 2003 821.41 829.87 818.99 829.85 0 +7.86(+0.96%)
Mar 04, 2003 834.79 835.45 821.96 821.99 0 -12.82(-1.54%)
Mar 03, 2003 843.82 852.38 832.73 834.81 0 -6.34(-0.75%)
Feb 28, 2003 837.88 847.04 837.29 841.15 0 +3.87(+0.46%)
Feb 27, 2003 828.65 842.21 827.63 837.28 0 +9.73(+1.18%)
Feb 26, 2003 837.37 840.12 826.64 827.55 0 -11.02(-1.31%)
Feb 25, 2003 829.94 839.58 818.53 838.57 0 +5.99(+0.72%)
Feb 24, 2003 846.55 846.57 832.14 832.58 0 -15.59(-1.84%)
Feb 21, 2003 837.89 852.28 831.38 848.17 0 +11.07(+1.32%)
Feb 20, 2003 846.24 849.34 836.55 837.10 0 -8.03(-0.95%)
Feb 19, 2003 850.71 850.71 838.81 845.13 0 -6.04(-0.71%)
Feb 18, 2003 836.25 852.90 836.25 851.17 0 +16.28(+1.95%)
Feb 14, 2003 818.24 834.89 814.98 834.89 0 +17.52(+2.14%)
Feb 13, 2003 818.66 821.38 806.31 817.37 0 -1.31(-0.16%)
Feb 12, 2003 828.64 832.13 818.48 818.68 0 -10.52(-1.27%)
Feb 11, 2003 836.54 843.05 825.06 829.20 0 -6.77(-0.81%)
Feb 10, 2003 830.24 837.18 823.52 835.97 0 +6.28(+0.76%)
Feb 07, 2003 840.09 845.79 826.68 829.69 0 -8.46(-1.01%)
Feb 06, 2003 842.50 844.26 833.26 838.15 0 -5.44(-0.64%)
Feb 05, 2003 850.25 861.66 842.15 843.59 0 -12.11(-1.42%)
Jan 31, 2003 842.12 858.33 840.31 855.70 0 +11.09(+1.31%)
Jan 30, 2003 864.37 865.47 843.74 844.61 0 -19.75(-2.28%)
Jan 29, 2003 856.68 868.73 845.82 864.36 0 +5.82(+0.68%)
Jan 28, 2003 848.88 860.80 848.55 858.54 0 +11.06(+1.31%)
Jan 27, 2003 859.57 863.99 844.23 847.48 0 -13.92(-1.62%)
Jan 24, 2003 885.57 885.57 859.70 861.40 0 -25.94(-2.92%)
Jan 23, 2003 881.39 890.26 876.91 887.34 0 +8.98(+1.02%)
Jan 22, 2003 887.16 889.72 877.55 878.36 0 -9.26(-1.04%)
Jan 21, 2003 902.68 906.09 887.62 887.62 0 -14.16(-1.57%)
Jan 17, 2003 911.45 911.45 899.02 901.78 0 -12.82(-1.40%)
Jan 16, 2003 918.83 926.05 911.98 914.60 0 -3.62(-0.39%)
Jan 15, 2003 931.89 932.70 916.66 918.22 0 -13.44(-1.44%)
Jan 14, 2003 925.65 931.66 921.69 931.66 0 +5.40(+0.58%)
Jan 13, 2003 929.63 935.11 922.05 926.26 0 -1.31(-0.14%)
Jan 10, 2003 924.99 932.92 917.72 927.57 0 -0.01(-0.00%)
Jan 09, 2003 911.54 928.31 911.54 927.58 0 +17.65(+1.94%)
Jan 08, 2003 921.51 921.51 908.30 909.93 0 -12.99(-1.41%)
Jan 07, 2003 928.75 930.79 919.88 922.92 0 -6.09(-0.66%)
Jan 06, 2003 909.40 931.77 909.22 929.01 0 +20.42(+2.25%)
Jan 03, 2003 907.92 911.22 903.03 908.59 0 -0.44(-0.05%)
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.