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 (%)
Jul 29, 2005 1244 1245 1234 1234 0 -9.54(-0.77%)
Jul 28, 2005 1237 1245 1236 1244 0 +6.93(+0.56%)
Jul 27, 2005 1231 1238 1230 1237 0 +5.63(+0.46%)
Jul 26, 2005 1229 1234 1229 1231 0 +2.13(+0.17%)
Jul 25, 2005 1234 1238 1228 1229 0 -4.65(-0.38%)
Jul 22, 2005 1227 1234 1226 1234 0 +6.64(+0.54%)
Jul 21, 2005 1235 1236 1225 1227 0 -8.16(-0.66%)
Jul 20, 2005 1229 1237 1223 1235 0 +5.85(+0.48%)
Jul 19, 2005 1221 1230 1221 1229 0 +8.22(+0.67%)
Jul 18, 2005 1228 1228 1221 1221 0 -6.79(-0.55%)
Jul 15, 2005 1226 1230 1224 1228 0 +1.42(+0.12%)
Jul 14, 2005 1223 1233 1223 1226 0 +3.21(+0.26%)
Jul 13, 2005 1222 1224 1220 1223 0 +1.08(+0.09%)
Jul 12, 2005 1219 1226 1217 1222 0 +2.77(+0.23%)
Jul 11, 2005 1212 1220 1212 1219 0 +7.58(+0.63%)
Jul 08, 2005 1198 1213 1197 1212 0 +13.99(+1.17%)
Jul 07, 2005 1195 1198 1184 1198 0 +2.93(+0.25%)
Jul 06, 2005 1205 1206 1195 1195 0 -10.05(-0.83%)
Jul 05, 2005 1194 1206 1192 1205 0 +10.55(+0.88%)
Jul 01, 2005 1191 1198 1191 1194 0 +3.11(+0.26%)
Jun 30, 2005 1200 1203 1191 1191 0 -8.52(-0.71%)
Jun 29, 2005 1202 1204 1199 1200 0 -1.72(-0.14%)
Jun 28, 2005 1191 1203 1191 1202 0 +10.88(+0.91%)
Jun 27, 2005 1192 1194 1188 1191 0 -0.88(-0.07%)
Jun 24, 2005 1201 1201 1191 1192 0 -9.16(-0.76%)
Jun 23, 2005 1214 1216 1201 1201 0 -13.15(-1.08%)
Jun 22, 2005 1214 1220 1212 1214 0 +0.27(+0.02%)
Jun 21, 2005 1216 1217 1212 1214 0 -2.49(-0.20%)
Jun 20, 2005 1217 1219 1211 1216 0 -0.86(-0.07%)
Jun 17, 2005 1211 1220 1211 1217 0 +6.00(+0.50%)
Jun 16, 2005 1207 1212 1205 1211 0 +4.38(+0.36%)
Jun 15, 2005 1204 1208 1199 1207 0 +2.67(+0.22%)
Jun 14, 2005 1201 1208 1200 1204 0 +3.09(+0.26%)
Jun 13, 2005 1198 1206 1195 1201 0 +2.71(+0.23%)
Jun 10, 2005 1201 1203 1193 1198 0 -2.82(-0.23%)
Jun 09, 2005 1195 1202 1191 1201 0 +6.26(+0.52%)
Jun 08, 2005 1197 1202 1193 1195 0 -2.59(-0.22%)
Jun 07, 2005 1198 1209 1197 1197 0 -0.25(-0.02%)
Jun 06, 2005 1196 1199 1193 1198 0 +1.49(+0.12%)
Jun 03, 2005 1204 1205 1195 1196 0 -8.27(-0.69%)
Jun 02, 2005 1202 1205 1198 1204 0 +2.07(+0.17%)
Jun 01, 2005 1192 1206 1191 1202 0 +10.72(+0.90%)
May 31, 2005 1199 1199 1192 1192 0 -7.28(-0.61%)
May 27, 2005 1198 1200 1195 1199 0 +1.16(+0.10%)
May 26, 2005 1190 1199 1190 1198 0 +7.61(+0.64%)
May 25, 2005 1194 1194 1186 1190 0 -4.06(-0.34%)
May 24, 2005 1194 1195 1190 1194 0 +0.21(+0.02%)
May 23, 2005 1189 1197 1189 1194 0 +4.58(+0.39%)
May 20, 2005 1191 1191 1185 1189 0 -1.80(-0.15%)
May 19, 2005 1186 1191 1184 1191 0 +5.52(+0.47%)
May 18, 2005 1174 1188 1174 1186 0 +11.76(+1.00%)
May 17, 2005 1166 1174 1160 1174 0 +8.11(+0.70%)
May 16, 2005 1154 1166 1154 1166 0 +11.64(+1.01%)
May 13, 2005 1159 1164 1146 1154 0 -5.31(-0.46%)
May 12, 2005 1171 1173 1158 1159 0 -11.75(-1.00%)
May 11, 2005 1166 1172 1158 1171 0 +4.89(+0.42%)
May 10, 2005 1179 1179 1163 1166 0 -12.62(-1.07%)
May 09, 2005 1171 1179 1169 1179 0 +7.49(+0.64%)
May 06, 2005 1173 1178 1170 1171 0 -1.28(-0.11%)
May 05, 2005 1176 1179 1167 1173 0 -3.02(-0.26%)
May 04, 2005 1161 1176 1161 1176 0 +14.48(+1.25%)
May 03, 2005 1162 1167 1157 1161 0 -0.99(-0.09%)
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.