Standard & Poors 500 (CBOE: SPX )

4,128.80 USD +31.63 (+0.77%)
Daily Price Updated: 5:15 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 2683 2683 2648 2648 0 -21.86(-0.82%)
Apr 27, 2018 2675 2677 2659 2670 0 +2.97(+0.11%)
Apr 26, 2018 2652 2676 2647 2667 0 +27.54(+1.04%)
Apr 25, 2018 2635 2645 2613 2639 0 +4.84(+0.18%)
Apr 24, 2018 2681 2684 2617 2635 0 -35.73(-1.34%)
Apr 23, 2018 2675 2683 2658 2670 0 +0.15(+0.01%)
Apr 20, 2018 2693 2694 2661 2670 0 -22.99(-0.85%)
Apr 19, 2018 2701 2703 2682 2693 0 -15.51(-0.57%)
Apr 18, 2018 2710 2717 2704 2709 0 +2.25(+0.08%)
Apr 17, 2018 2693 2713 2692 2706 0 +28.55(+1.07%)
Apr 16, 2018 2670 2686 2665 2678 0 +21.54(+0.81%)
Apr 13, 2018 2677 2680 2645 2656 0 -7.69(-0.29%)
Apr 12, 2018 2654 2675 2654 2664 0 +21.80(+0.83%)
Apr 11, 2018 2644 2661 2639 2642 0 -14.68(-0.55%)
Apr 10, 2018 2638 2665 2636 2657 0 +43.71(+1.67%)
Apr 09, 2018 2617 2654 2611 2613 0 +8.69(+0.33%)
Apr 06, 2018 2646 2657 2586 2604 0 -58.37(-2.19%)
Apr 05, 2018 2657 2672 2650 2663 0 +18.15(+0.69%)
Apr 04, 2018 2584 2650 2574 2645 0 +30.24(+1.16%)
Apr 03, 2018 2592 2619 2575 2614 0 +32.57(+1.26%)
Apr 02, 2018 2633 2638 2554 2582 0 -58.99(-2.23%)
Mar 29, 2018 2641 2641 2641 0 +35.87(+1.38%)
Mar 28, 2018 2611 2633 2593 2605 0 -7.62(-0.29%)
Mar 27, 2018 2668 2675 2596 2613 0 -45.93(-1.73%)
Mar 26, 2018 2619 2661 2602 2659 0 +70.29(+2.72%)
Mar 23, 2018 2647 2658 2586 2588 0 -55.43(-2.10%)
Mar 22, 2018 2691 2696 2642 2644 0 -68.24(-2.52%)
Mar 21, 2018 2715 2739 2710 2712 0 -5.01(-0.18%)
Mar 20, 2018 2715 2724 2710 2717 0 +4.02(+0.15%)
Mar 19, 2018 2741 2741 2695 2713 0 -39.09(-1.42%)
Mar 16, 2018 2751 2762 2750 2752 0 +4.68(+0.17%)
Mar 15, 2018 2754 2763 2741 2747 0 -2.15(-0.08%)
Mar 14, 2018 2774 2777 2744 2749 0 -15.83(-0.57%)
Mar 13, 2018 2792 2802 2759 2765 0 -17.71(-0.64%)
Mar 12, 2018 2791 2797 2779 2783 0 -3.55(-0.13%)
Mar 09, 2018 2753 2787 2752 2787 0 +47.60(+1.74%)
Mar 08, 2018 2733 2740 2723 2739 0 +12.17(+0.45%)
Mar 07, 2018 2731 2702 2727 0 -1.32(-0.05%)
Mar 06, 2018 2730 2732 2711 2728 0 +7.18(+0.26%)
Mar 05, 2018 2681 2728 2676 2721 0 +29.69(+1.10%)
Mar 02, 2018 2659 2696 2647 2691 0 +13.58(+0.51%)
Mar 01, 2018 2715 2731 2660 2678 0 -36.16(-1.33%)
Feb 28, 2018 2754 2762 2714 2714 0 -30.45(-1.11%)
Feb 27, 2018 2780 2789 2744 2744 0 -35.32(-1.27%)
Feb 26, 2018 2757 2781 2754 2780 0 +32.30(+1.18%)
Feb 23, 2018 2716 2748 2714 2747 0 +43.34(+1.60%)
Feb 22, 2018 2698 2704 0 +2.63(+0.10%)
Feb 21, 2018 2721 2748 2701 2701 0 -14.93(-0.55%)
Feb 20, 2018 2723 2734 2707 2716 0 -15.96(-0.58%)
Feb 16, 2018 2732 2732 2732 0 +1.02(+0.04%)
Feb 15, 2018 2713 2732 2699 2731 0 +32.57(+1.21%)
Feb 14, 2018 2651 2702 2649 2699 0 +35.69(+1.34%)
Feb 13, 2018 2646 2669 2637 2663 0 +6.94(+0.26%)
Feb 12, 2018 2637 2673 2622 2656 0 +36.45(+1.39%)
Feb 09, 2018 2602 2639 2533 2620 0 +38.55(+1.49%)
Feb 08, 2018 2685 2581 2581 0 -100.66(-3.75%)
Feb 07, 2018 2691 2728 2681 2682 0 -13.48(-0.50%)
Feb 06, 2018 2615 2701 2593 2695 0 +14.13(+0.53%)
Feb 05, 2018 2741 2761 2638 2681 0 -81.12(-2.94%)
Feb 02, 2018 2809 2809 2760 2762 0 -59.85(-2.12%)
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.