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 (%)
Aug 31, 2001 1128 1142 1126 1134 0 +4.55(+0.40%)
Aug 30, 2001 1145 1152 1125 1129 0 -19.57(-1.70%)
Aug 29, 2001 1166 1167 1147 1149 0 -12.91(-1.11%)
Aug 28, 2001 1179 1180 1161 1162 0 -17.70(-1.50%)
Aug 27, 2001 1184 1187 1178 1179 0 -5.72(-0.48%)
Aug 24, 2001 1165 1185 1162 1185 0 +22.84(+1.97%)
Aug 23, 2001 1165 1170 1161 1162 0 -3.22(-0.28%)
Aug 22, 2001 1160 1169 1153 1165 0 +8.05(+0.70%)
Aug 21, 2001 1172 1180 1157 1157 0 -14.15(-1.21%)
Aug 20, 2001 1162 1171 1161 1171 0 +9.44(+0.81%)
Aug 17, 2001 1177 1182 1156 1162 0 -19.69(-1.67%)
Aug 16, 2001 1176 1182 1166 1182 0 +3.64(+0.31%)
Aug 15, 2001 1187 1191 1178 1178 0 -8.71(-0.73%)
Aug 14, 2001 1192 1199 1184 1187 0 -4.56(-0.38%)
Aug 13, 2001 1191 1194 1185 1191 0 +1.13(+0.09%)
Aug 10, 2001 1183 1193 1170 1190 0 +6.73(+0.57%)
Aug 09, 2001 1183 1185 1175 1183 0 -0.10(-0.01%)
Aug 08, 2001 1203 1207 1181 1184 0 -20.87(-1.73%)
Aug 07, 2001 1199 1208 1196 1204 0 +3.92(+0.33%)
Aug 06, 2001 1212 1214 1197 1200 0 -13.87(-1.14%)
Aug 03, 2001 1220 1221 1205 1214 0 -6.40(-0.52%)
Aug 02, 2001 1219 1226 1215 1221 0 +4.82(+0.40%)
Aug 01, 2001 1214 1223 1212 1216 0 +4.70(+0.39%)
Jul 31, 2001 1206 1223 1205 1211 0 +6.71(+0.56%)
Jul 30, 2001 1206 1209 1200 1205 0 -1.30(-0.11%)
Jul 27, 2001 1202 1209 1196 1206 0 +2.89(+0.24%)
Jul 26, 2001 1190 1204 1183 1203 0 +12.44(+1.04%)
Jul 25, 2001 1172 1191 1171 1190 0 +18.84(+1.61%)
Jul 24, 2001 1190 1190 1166 1172 0 -19.38(-1.63%)
Jul 23, 2001 1212 1215 1190 1191 0 -19.82(-1.64%)
Jul 20, 2001 1211 1216 1207 1211 0 -4.17(-0.34%)
Jul 19, 2001 1211 1225 1206 1215 0 +7.31(+0.61%)
Jul 18, 2001 1210 1214 1198 1208 0 -6.73(-0.55%)
Jul 17, 2001 1201 1215 1196 1214 0 +11.99(+1.00%)
Jul 16, 2001 1215 1220 1200 1202 0 -13.23(-1.09%)
Jul 13, 2001 1208 1219 1204 1216 0 +7.54(+0.62%)
Jul 12, 2001 1188 1210 1180 1208 0 +27.96(+2.37%)
Jul 11, 2001 1181 1185 1168 1180 0 -1.34(-0.11%)
Jul 10, 2001 1201 1203 1180 1182 0 -17.26(-1.44%)
Jul 09, 2001 1191 1202 1190 1199 0 +8.19(+0.69%)
Jul 06, 2001 1217 1219 1189 1191 0 -28.65(-2.35%)
Jul 05, 2001 1232 1234 1219 1219 0 -15.21(-1.23%)
Jul 03, 2001 1236 1237 1229 1234 0 -2.26(-0.18%)
Jul 02, 2001 1226 1240 1224 1237 0 +12.29(+1.00%)
Jun 29, 2001 1227 1237 1221 1224 0 -1.78(-0.15%)
Jun 28, 2001 1214 1234 1213 1226 0 +15.13(+1.25%)
Jun 27, 2001 1217 1220 1207 1211 0 -5.69(-0.47%)
Jun 26, 2001 1215 1221 1205 1217 0 -1.84(-0.15%)
Jun 25, 2001 1228 1232 1214 1219 0 -6.75(-0.55%)
Jun 22, 2001 1238 1238 1221 1225 0 -11.69(-0.95%)
Jun 21, 2001 1223 1240 1220 1237 0 +13.90(+1.14%)
Jun 20, 2001 1210 1226 1210 1223 0 +10.56(+0.87%)
Jun 19, 2001 1215 1226 1208 1213 0 +4.15(+0.34%)
Jun 18, 2001 1215 1221 1208 1208 0 -5.93(-0.49%)
Jun 15, 2001 1217 1222 1203 1214 0 -5.51(-0.45%)
Jun 14, 2001 1239 1242 1219 1220 0 -21.73(-1.75%)
Jun 13, 2001 1256 1260 1242 1242 0 -14.25(-1.13%)
Jun 12, 2001 1251 1261 1236 1256 0 +1.46(+0.12%)
Jun 11, 2001 1264 1264 1249 1254 0 -10.57(-0.84%)
Jun 08, 2001 1277 1277 1260 1265 0 -12.00(-0.94%)
Jun 07, 2001 1269 1277 1265 1277 0 +6.93(+0.55%)
Jun 06, 2001 1284 1284 1269 1270 0 -13.54(-1.05%)
Jun 05, 2001 1268 1287 1267 1284 0 +16.46(+1.30%)
Jun 04, 2001 1263 1267 1256 1267 0 +6.44(+0.51%)
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.