Standard & Poors 500 (CBOE: SPX )

3,629.65 USD -5.76 (-0.16%)
Daily Price Updated: 4:15 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

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