Standard & Poors 500 (CBOE: SPX )

4,185.47 USD +15.05 (+0.36%)
Daily Price Updated: 5:15 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 2121 2121 2105 2107 0 -13.40(-0.63%)
May 28, 2015 2122 2122 2113 2121 0 -2.69(-0.13%)
May 27, 2015 2105 2126 2105 2123 0 +19.28(+0.92%)
May 26, 2015 2125 2125 2099 2104 0 -21.86(-1.03%)
May 22, 2015 2130 2126 2126 2126 2,571,860,000 -4.76(-0.22%)
May 21, 2015 2126 2134 2123 2131 0 +4.97(+0.23%)
May 20, 2015 2128 2135 2123 2126 0 -1.98(-0.09%)
May 19, 2015 2129 2133 2124 2128 0 -1.37(-0.06%)
May 18, 2015 2121 2132 2120 2129 0 +6.47(+0.30%)
May 15, 2015 2122 2124 2117 2123 0 +1.63(+0.08%)
May 14, 2015 2100 2121 2100 2121 0 +22.62(+1.08%)
May 13, 2015 2100 2110 2096 2098 0 -0.64(-0.03%)
May 12, 2015 2103 2105 2086 2099 0 -6.21(-0.29%)
May 11, 2015 2116 2118 2105 2105 0 -10.77(-0.51%)
May 08, 2015 2092 2118 2092 2116 0 +28.10(+1.35%)
May 07, 2015 2080 2093 2075 2088 0 +7.85(+0.38%)
May 06, 2015 2091 2098 2068 2080 0 -9.31(-0.45%)
May 05, 2015 2113 2115 2088 2089 0 -25.03(-1.18%)
May 04, 2015 2110 2121 2110 2114 0 +6.20(+0.29%)
May 01, 2015 2087 2108 2086 2108 3,379,390,000 +22.78(+1.09%)
Apr 30, 2015 2106 2106 2078 2086 0 -21.34(-1.01%)
Apr 29, 2015 2112 2114 2097 2107 0 -7.91(-0.37%)
Apr 28, 2015 2108 2116 2095 2115 0 +5.84(+0.28%)
Apr 27, 2015 2119 2126 2107 2109 0 -8.77(-0.41%)
Apr 24, 2015 2113 2121 2113 2118 0 +4.76(+0.23%)
Apr 23, 2015 2107 2120 2103 2113 0 +4.97(+0.24%)
Apr 22, 2015 2098 2110 2091 2108 0 +10.67(+0.51%)
Apr 21, 2015 2103 2110 2094 2097 0 -3.11(-0.15%)
Apr 20, 2015 2084 2104 2084 2100 0 +19.22(+0.92%)
Apr 17, 2015 2103 2103 2072 2081 0 -23.81(-1.13%)
Apr 16, 2015 2106 2111 2100 2105 0 -1.64(-0.08%)
Apr 15, 2015 2098 2112 2098 2107 0 +10.79(+0.51%)
Apr 14, 2015 2092 2099 2083 2096 0 +3.41(+0.16%)
Apr 13, 2015 2102 2108 2092 2092 0 -9.63(-0.46%)
Apr 10, 2015 2092 2103 2092 2102 0 +10.88(+0.52%)
Apr 09, 2015 2081 2093 2074 2091 0 +9.28(+0.45%)
Apr 08, 2015 2077 2087 2073 2082 0 +5.57(+0.27%)
Apr 07, 2015 2081 2090 2076 2076 0 -4.29(-0.21%)
Apr 06, 2015 2065 2087 2057 2081 0 +13.66(+0.66%)
Apr 02, 2015 2060 2067 2067 2067 3,095,960,000 +7.27(+0.35%)
Apr 01, 2015 2068 2068 2048 2060 0 -8.20(-0.40%)
Mar 31, 2015 2084 2084 2067 2068 0 -18.35(-0.88%)
Mar 30, 2015 2064 2089 2064 2086 0 +25.22(+1.22%)
Mar 27, 2015 2056 2063 2053 2061 0 +4.87(+0.24%)
Mar 26, 2015 2060 2067 2046 2056 0 -4.90(-0.24%)
Mar 25, 2015 2093 2097 2061 2061 0 -30.45(-1.46%)
Mar 24, 2015 2104 2108 2092 2092 0 -12.92(-0.61%)
Mar 23, 2015 2108 2115 2104 2104 0 -3.68(-0.17%)
Mar 20, 2015 2090 2114 2090 2108 0 +18.83(+0.90%)
Mar 19, 2015 2099 2099 2086 2089 0 -10.23(-0.49%)
Mar 18, 2015 2073 2107 2061 2100 0 +25.22(+1.22%)
Mar 17, 2015 2081 2081 2065 2074 0 -6.91(-0.33%)
Mar 16, 2015 2055 2081 2055 2081 0 +27.79(+1.35%)
Mar 13, 2015 2065 2065 2041 2053 0 -12.55(-0.61%)
Mar 12, 2015 2041 2066 2041 2066 0 +25.71(+1.26%)
Mar 11, 2015 2045 2050 2040 2040 0 -3.92(-0.19%)
Mar 10, 2015 2076 2076 2044 2044 0 -35.27(-1.70%)
Mar 09, 2015 2072 2083 2072 2079 0 +8.17(+0.39%)
Mar 06, 2015 2101 2101 2067 2071 3,853,570,000 -29.78(-1.42%)
Mar 05, 2015 2099 2104 2095 2101 0 +2.51(+0.12%)
Mar 04, 2015 2097 2101 2094 2099 0 -9.25(-0.44%)
Mar 03, 2015 2116 2116 2102 2108 3,262,300,000 -9.61(-0.45%)
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.