Standard & Poors 500 (CBOE: SPX )

3,841.94 USD +73.47 (+1.95%)
Daily Price Updated: 5:44 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 1947 1958 1932 1932 0 -15.82(-0.81%)
Feb 26, 2016 1955 1963 1946 1948 0 -3.65(-0.19%)
Feb 25, 2016 1932 1952 1925 1952 0 +21.90(+1.13%)
Feb 24, 2016 1918 1932 1891 1930 22,282,704 +8.53(+0.44%)
Feb 23, 2016 1942 1942 1919 1921 0 -24.23(-1.25%)
Feb 22, 2016 1924 1947 1918 1946 4,054,710,000 +27.72(+1.45%)
Feb 19, 2016 1917 1919 1902 1918 0 -0.05(-0.00%)
Feb 18, 2016 1928 1930 1915 1918 0 -8.99(-0.47%)
Feb 17, 2016 1899 1931 1899 1927 0 +31.24(+1.65%)
Feb 16, 2016 1871 1896 1871 1896 0 +30.80(+1.65%)
Feb 12, 2016 1833 1865 1865 1865 401,952,704 +35.70(+1.95%)
Feb 11, 2016 1847 1847 1810 1829 0 -22.78(-1.23%)
Feb 10, 2016 1857 1882 1850 1852 176,202,704 -0.35(-0.02%)
Feb 09, 2016 1848 1868 1835 1852 0 -1.23(-0.07%)
Feb 08, 2016 1873 1873 1828 1853 0 -26.61(-1.42%)
Feb 05, 2016 1913 1913 1873 1880 0 -35.40(-1.85%)
Feb 04, 2016 1912 1927 1901 1915 0 +2.92(+0.15%)
Feb 03, 2016 1907 1918 1873 1913 0 +9.50(+0.50%)
Feb 02, 2016 1935 1935 1897 1903 0 -36.35(-1.87%)
Feb 01, 2016 1937 1947 1920 1939 0 -0.86(-0.04%)
Jan 29, 2016 1894 1940 1894 1940 0 +46.88(+2.48%)
Jan 28, 2016 1885 1903 1874 1893 0 +10.41(+0.55%)
Jan 27, 2016 1903 1917 1873 1883 0 -20.68(-1.09%)
Jan 26, 2016 1879 1907 1879 1904 0 +26.55(+1.41%)
Jan 25, 2016 1906 1906 1876 1877 0 -29.82(-1.56%)
Jan 22, 2016 1877 1909 1877 1907 0 +37.91(+2.03%)
Jan 21, 2016 1861 1890 1849 1869 0 +9.66(+0.52%)
Jan 20, 2016 1876 1876 1812 1859 0 -22.00(-1.17%)
Jan 19, 2016 1889 1901 1865 1881 633,382,704 +1.00(+0.05%)
Jan 15, 2016 1917 1880 1880 1880 1,173,492,704 -41.51(-2.16%)
Jan 14, 2016 1892 1934 1879 1922 0 +31.56(+1.67%)
Jan 13, 2016 1940 1950 1886 1890 0 -48.40(-2.50%)
Jan 12, 2016 1928 1947 1914 1939 0 +15.01(+0.78%)
Jan 11, 2016 1926 1936 1901 1924 0 +1.64(+0.09%)
Jan 08, 2016 1946 1960 1918 1922 0 -21.06(-1.08%)
Jan 07, 2016 1985 1985 1939 1943 0 -47.17(-2.37%)
Jan 06, 2016 2012 2012 1979 1990 0 -26.45(-1.31%)
Jan 05, 2016 2014 2022 2004 2017 0 +4.05(+0.20%)
Jan 04, 2016 2038 2038 1990 2013 0 -31.28(-1.53%)
Dec 31, 2015 2061 2044 2044 2044 2,655,330,000 -19.42(-0.94%)
Dec 30, 2015 2077 2077 2062 2063 0 -15.00(-0.72%)
Dec 29, 2015 2061 2082 2061 2078 0 +21.86(+1.06%)
Dec 28, 2015 2058 2058 2044 2056 0 -4.49(-0.22%)
Dec 24, 2015 2064 2061 2061 2061 1,411,860,000 -3.30(-0.16%)
Dec 23, 2015 2042 2065 2042 2064 0 +25.32(+1.24%)
Dec 22, 2015 2023 2043 2020 2039 0 +17.82(+0.88%)
Dec 21, 2015 2010 2023 2006 2021 0 +15.60(+0.78%)
Dec 18, 2015 2041 2041 2005 2006 0 -36.34(-1.78%)
Dec 17, 2015 2074 2076 2042 2042 0 -31.18(-1.50%)
Dec 16, 2015 2046 2077 2042 2073 0 +29.66(+1.45%)
Dec 15, 2015 2026 2054 2026 2043 0 +21.47(+1.06%)
Dec 14, 2015 2013 2023 1993 2022 0 +9.57(+0.48%)
Dec 11, 2015 2047 2047 2009 2012 0 -39.86(-1.94%)
Dec 10, 2015 2048 2068 2046 2052 0 +4.61(+0.23%)
Dec 09, 2015 2061 2080 2037 2048 0 -15.97(-0.77%)
Dec 08, 2015 2073 2074 2052 2064 0 -13.48(-0.65%)
Dec 07, 2015 2090 2090 2067 2077 0 -14.62(-0.70%)
Dec 04, 2015 2051 2094 2051 2092 0 +42.07(+2.05%)
Dec 03, 2015 2081 2085 2042 2050 0 -29.89(-1.44%)
Dec 02, 2015 2102 2104 2077 2080 0 -23.12(-1.10%)
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.