Standard & Poors 500 (CBOE: SPX )

3,465.39 USD +11.90 (+0.34%)
Daily Price Updated: 5:15 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 1160 1160 1131 1131 0 -28.98(-2.50%)
Sep 29, 2011 1152 1176 1140 1160 0 +9.34(+0.81%)
Sep 28, 2011 1175 1185 1150 1151 0 -24.32(-2.07%)
Sep 27, 2011 1163 1196 1163 1175 0 +12.43(+1.07%)
Sep 26, 2011 1137 1164 1131 1163 0 +26.52(+2.33%)
Sep 23, 2011 1129 1142 1121 1136 0 +6.87(+0.61%)
Sep 22, 2011 1165 1165 1114 1130 0 -37.20(-3.19%)
Sep 21, 2011 1204 1206 1166 1167 0 -35.33(-2.94%)
Sep 20, 2011 1204 1220 1201 1202 0 -2.00(-0.17%)
Sep 19, 2011 1215 1215 1188 1204 0 -11.92(-0.98%)
Sep 16, 2011 1209 1220 1204 1216 0 +6.90(+0.57%)
Sep 15, 2011 1189 1209 1189 1209 0 +20.43(+1.72%)
Sep 14, 2011 1173 1202 1163 1189 0 +15.81(+1.35%)
Sep 13, 2011 1163 1176 1157 1173 0 +10.60(+0.91%)
Sep 12, 2011 1154 1163 1136 1162 0 +8.04(+0.70%)
Sep 09, 2011 1185 1185 1148 1154 0 -31.67(-2.67%)
Sep 08, 2011 1198 1204 1183 1186 0 -12.72(-1.06%)
Sep 07, 2011 1166 1199 1166 1199 0 +33.38(+2.86%)
Sep 06, 2011 1174 1174 1140 1165 0 -8.73(-0.74%)
Sep 02, 2011 1204 1204 1171 1174 0 -30.45(-2.53%)
Sep 01, 2011 1219 1228 1204 1204 0 -14.47(-1.19%)
Aug 31, 2011 1213 1231 1209 1219 0 +5.97(+0.49%)
Aug 30, 2011 1210 1220 1196 1213 0 +2.84(+0.23%)
Aug 29, 2011 1178 1210 1178 1210 0 +33.28(+2.83%)
Aug 26, 2011 1159 1181 1136 1177 0 +17.53(+1.51%)
Aug 25, 2011 1177 1191 1155 1159 0 -18.33(-1.56%)
Aug 24, 2011 1162 1179 1156 1178 0 +15.25(+1.31%)
Aug 23, 2011 1124 1162 1124 1162 0 +38.53(+3.43%)
Aug 22, 2011 1124 1145 1121 1124 0 +0.29(+0.03%)
Aug 19, 2011 1140 1155 1122 1124 0 -17.12(-1.50%)
Aug 18, 2011 1190 1190 1131 1141 0 -53.24(-4.46%)
Aug 17, 2011 1193 1208 1184 1194 0 +1.13(+0.09%)
Aug 16, 2011 1204 1204 1181 1193 0 -11.73(-0.97%)
Aug 15, 2011 1179 1204 1179 1204 0 +25.68(+2.18%)
Aug 12, 2011 1173 1189 1171 1179 0 +6.17(+0.53%)
Aug 11, 2011 1121 1186 1121 1173 0 +51.88(+4.63%)
Aug 10, 2011 1172 1172 1118 1121 0 -51.77(-4.42%)
Aug 09, 2011 1120 1173 1102 1173 0 +53.07(+4.74%)
Aug 08, 2011 1198 1198 1119 1119 0 -79.92(-6.66%)
Aug 05, 2011 1200 1218 1168 1199 0 -0.69(-0.06%)
Aug 04, 2011 1260 1260 1200 1200 0 -60.27(-4.78%)
Aug 03, 2011 1254 1261 1235 1260 0 +6.29(+0.50%)
Aug 02, 2011 1287 1287 1254 1254 0 -32.89(-2.56%)
Aug 01, 2011 1293 1307 1275 1287 0 -5.34(-0.41%)
Jul 29, 2011 1300 1304 1283 1292 0 -8.39(-0.65%)
Jul 28, 2011 1305 1316 1299 1301 0 -4.22(-0.32%)
Jul 27, 2011 1332 1332 1303 1305 0 -27.05(-2.03%)
Jul 26, 2011 1337 1339 1330 1332 0 -5.49(-0.41%)
Jul 25, 2011 1344 1344 1331 1337 0 -7.59(-0.56%)
Jul 22, 2011 1344 1346 1343 1345 0 +1.22(+0.09%)
Jul 21, 2011 1326 1347 1326 1344 0 +17.96(+1.35%)
Jul 20, 2011 1329 1330 1324 1326 0 -0.89(-0.07%)
Jul 19, 2011 1307 1328 1307 1327 0 +21.29(+1.63%)
Jul 18, 2011 1316 1316 1296 1305 0 -10.70(-0.81%)
Jul 15, 2011 1309 1318 1308 1316 0 +7.27(+0.56%)
Jul 14, 2011 1318 1327 1307 1309 0 -8.85(-0.67%)
Jul 13, 2011 1314 1331 1314 1318 0 +4.08(+0.31%)
Jul 12, 2011 1320 1327 1313 1314 0 -5.85(-0.44%)
Jul 11, 2011 1343 1343 1316 1319 0 -24.31(-1.81%)
Jul 08, 2011 1352 1352 1334 1344 0 -9.42(-0.70%)
Jul 07, 2011 1340 1356 1340 1353 0 +14.00(+1.05%)
Jul 06, 2011 1338 1341 1331 1339 0 +1.34(+0.10%)
Jul 05, 2011 1340 1341 1334 1338 0 -1.79(-0.13%)
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.