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, 2016 2157 2175 2157 2168 0 +17.14(+0.80%)
Sep 29, 2016 2169 2173 2145 2151 0 -20.24(-0.93%)
Sep 28, 2016 2162 2172 2152 2171 0 +11.44(+0.53%)
Sep 27, 2016 2146 2161 2142 2160 0 +13.83(+0.64%)
Sep 26, 2016 2159 2159 2145 2146 0 -18.59(-0.86%)
Sep 23, 2016 2173 2174 2164 2165 0 -12.49(-0.57%)
Sep 22, 2016 2171 2180 2171 2177 0 +14.06(+0.65%)
Sep 21, 2016 2145 2165 2140 2163 0 +23.36(+1.09%)
Sep 20, 2016 2146 2151 2139 2140 0 +0.64(+0.03%)
Sep 19, 2016 2144 2154 2136 2139 0 -0.04(-0.00%)
Sep 16, 2016 2146 2146 2131 2139 0 -8.10(-0.38%)
Sep 15, 2016 2125 2151 2122 2147 0 +21.49(+1.01%)
Sep 14, 2016 2128 2141 2120 2126 0 -1.25(-0.06%)
Sep 13, 2016 2150 2150 2120 2127 0 -32.02(-1.48%)
Sep 12, 2016 2121 2163 2119 2159 0 +31.23(+1.47%)
Sep 09, 2016 2169 2169 2128 2128 0 -53.49(-2.45%)
Sep 08, 2016 2183 2185 2177 2181 0 -4.86(-0.22%)
Sep 07, 2016 2185 2188 2179 2186 0 -0.32(-0.01%)
Sep 06, 2016 2182 2187 2175 2186 0 +6.50(+0.30%)
Sep 02, 2016 2177 2180 2180 2180 3,091,120,000 +9.12(+0.42%)
Sep 01, 2016 2171 2174 2157 2171 0 -0.09(-0.00%)
Aug 31, 2016 2174 2174 2161 2171 0 -5.17(-0.24%)
Aug 30, 2016 2179 2182 2170 2176 0 -4.26(-0.20%)
Aug 29, 2016 2170 2183 2170 2180 0 +11.34(+0.52%)
Aug 26, 2016 2175 2188 2160 2169 0 -3.43(-0.16%)
Aug 25, 2016 2173 2179 2170 2172 0 -2.97(-0.14%)
Aug 24, 2016 2185 2187 2171 2175 0 -11.46(-0.52%)
Aug 23, 2016 2188 2193 2187 2187 0 +4.26(+0.20%)
Aug 22, 2016 2182 2185 2176 2183 0 -1.23(-0.06%)
Aug 19, 2016 2184 2185 2175 2184 0 -3.15(-0.14%)
Aug 18, 2016 2182 2187 2180 2187 0 +4.80(+0.22%)
Aug 17, 2016 2178 2183 2168 2182 0 +4.07(+0.19%)
Aug 16, 2016 2186 2186 2178 2178 0 -12.00(-0.55%)
Aug 15, 2016 2186 2194 2186 2190 0 +6.10(+0.28%)
Aug 12, 2016 2184 2186 2179 2184 0 -1.74(-0.08%)
Aug 11, 2016 2178 2188 2178 2186 0 +10.30(+0.47%)
Aug 10, 2016 2183 2183 2172 2175 0 -6.25(-0.29%)
Aug 09, 2016 2182 2188 2179 2182 0 +0.85(+0.04%)
Aug 08, 2016 2184 2185 2178 2181 0 -1.98(-0.09%)
Aug 05, 2016 2169 2183 2169 2183 0 +18.62(+0.86%)
Aug 04, 2016 2164 2168 2159 2164 0 +0.46(+0.02%)
Aug 03, 2016 2157 2164 2153 2164 0 +6.76(+0.31%)
Aug 02, 2016 2170 2170 2148 2157 0 -13.81(-0.64%)
Aug 01, 2016 2173 2178 2166 2171 0 -2.76(-0.13%)
Jul 29, 2016 2169 2177 2163 2174 0 +3.54(+0.16%)
Jul 28, 2016 2166 2173 2160 2170 0 +3.48(+0.16%)
Jul 27, 2016 2170 2175 2159 2167 0 -2.60(-0.12%)
Jul 26, 2016 2169 2174 2160 2169 0 +0.70(+0.03%)
Jul 25, 2016 2174 2174 2162 2168 0 -6.55(-0.30%)
Jul 22, 2016 2166 2175 2163 2175 0 +9.86(+0.46%)
Jul 21, 2016 2173 2175 2160 2165 0 -7.85(-0.36%)
Jul 20, 2016 2166 2176 2165 2173 0 +9.24(+0.43%)
Jul 19, 2016 2164 2165 2159 2164 0 -3.11(-0.14%)
Jul 18, 2016 2162 2168 2160 2167 0 +5.15(+0.24%)
Jul 15, 2016 2165 2169 2156 2162 0 -2.01(-0.09%)
Jul 14, 2016 2158 2169 2158 2164 0 +11.32(+0.53%)
Jul 13, 2016 2154 2156 2146 2152 0 +0.29(+0.01%)
Jul 12, 2016 2140 2155 2140 2152 0 +14.98(+0.70%)
Jul 11, 2016 2132 2143 2132 2137 0 +7.26(+0.34%)
Jul 08, 2016 2107 2132 2098 2130 3,607,500,000 +32.00(+1.53%)
Jul 07, 2016 2100 2109 2089 2098 0 +9.35(+0.45%)
Jul 05, 2016 2095 2095 2081 2089 0 -14.40(-0.68%)
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.