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 28, 2018 2910 2921 2908 2914 0 -0.02(-0.00%)
Sep 27, 2018 2912 2927 2909 2914 0 +8.03(+0.28%)
Sep 26, 2018 2917 2931 2903 2906 0 -9.59(-0.33%)
Sep 25, 2018 2922 2924 2914 2916 0 -3.81(-0.13%)
Sep 24, 2018 2922 2924 2913 2919 0 -10.30(-0.35%)
Sep 21, 2018 2937 2941 2927 2930 0 -1.08(-0.04%)
Sep 20, 2018 2920 2935 2920 2931 0 +22.80(+0.78%)
Sep 19, 2018 2907 2912 2904 2908 0 +3.64(+0.13%)
Sep 18, 2018 2891 2911 2890 2904 0 +15.51(+0.54%)
Sep 17, 2018 2904 2905 2886 2889 0 -16.18(-0.56%)
Sep 14, 2018 2906 2908 2896 2905 0 +0.80(+0.03%)
Sep 13, 2018 2897 2907 2896 2904 0 +15.26(+0.53%)
Sep 12, 2018 2888 2895 2879 2889 0 +1.03(+0.04%)
Sep 11, 2018 2872 2893 2867 2888 0 +10.76(+0.37%)
Sep 10, 2018 2881 2887 2876 2877 0 +5.45(+0.19%)
Sep 07, 2018 2868 2884 2864 2872 0 -6.37(-0.22%)
Sep 06, 2018 2889 2892 2867 2878 0 -10.55(-0.37%)
Sep 05, 2018 2892 2894 2877 2889 0 -8.12(-0.28%)
Sep 04, 2018 2897 2900 2885 2897 0 -4.80(-0.17%)
Aug 31, 2018 2902 2902 2902 2902 0 +0.39(+0.01%)
Aug 30, 2018 2909 2912 2895 2901 0 -12.91(-0.44%)
Aug 29, 2018 2901 2916 2898 2914 0 +16.52(+0.57%)
Aug 28, 2018 2901 2904 2894 2898 0 +0.78(+0.03%)
Aug 27, 2018 2885 2898 2885 2897 0 +22.05(+0.77%)
Aug 24, 2018 2862 2876 2862 2875 0 +17.71(+0.62%)
Aug 23, 2018 2860 2869 2854 2857 0 -4.84(-0.17%)
Aug 22, 2018 2861 2868 2856 2862 0 -1.14(-0.04%)
Aug 21, 2018 2862 2873 2861 2863 0 +5.91(+0.21%)
Aug 20, 2018 2854 2860 2851 2857 0 +6.92(+0.24%)
Aug 17, 2018 2838 2856 2834 2850 0 +9.44(+0.33%)
Aug 16, 2018 2831 2850 2831 2841 0 +22.32(+0.79%)
Aug 15, 2018 2828 2828 2802 2818 0 -21.59(-0.76%)
Aug 14, 2018 2828 2843 2827 2840 0 +18.03(+0.64%)
Aug 13, 2018 2835 2843 2820 2822 0 -11.35(-0.40%)
Aug 10, 2018 2840 2842 2826 2833 0 -20.30(-0.71%)
Aug 09, 2018 2857 2862 2852 2854 0 -4.12(-0.14%)
Aug 08, 2018 2857 2862 2853 2858 0 -0.75(-0.03%)
Aug 07, 2018 2856 2863 2856 2858 0 +8.05(+0.28%)
Aug 06, 2018 2840 2853 2836 2850 0 +10.05(+0.35%)
Aug 03, 2018 2830 2840 2827 2840 0 +13.13(+0.46%)
Aug 02, 2018 2800 2830 2796 2827 0 +13.86(+0.49%)
Aug 01, 2018 2821 2826 2806 2813 0 -2.93(-0.10%)
Jul 31, 2018 2810 2824 2808 2816 0 +13.69(+0.49%)
Jul 30, 2018 2819 2822 2798 2803 0 -16.22(-0.58%)
Jul 27, 2018 2842 2843 2808 2819 0 -18.62(-0.66%)
Jul 26, 2018 2846 2835 2837 0 -8.63(-0.30%)
Jul 25, 2018 2818 2848 2818 2846 0 +25.67(+0.91%)
Jul 24, 2018 2821 2830 2811 2820 0 +13.42(+0.48%)
Jul 23, 2018 2799 2809 2795 2807 0 +5.15(+0.18%)
Jul 20, 2018 2805 2810 2800 2802 0 -2.66(-0.09%)
Jul 19, 2018 2809 2812 2800 2804 0 -11.13(-0.40%)
Jul 18, 2018 2811 2817 2806 2816 0 +6.07(+0.22%)
Jul 17, 2018 2789 2814 2789 2810 0 +11.12(+0.40%)
Jul 16, 2018 2797 2801 2793 2798 0 -2.88(-0.10%)
Jul 13, 2018 2801 0 +3.02(+0.11%)
Jul 12, 2018 2783 2799 2782 2798 0 +24.27(+0.87%)
Jul 11, 2018 2780 2786 2771 2774 0 -19.82(-0.71%)
Jul 10, 2018 2789 2796 2786 2794 0 +9.67(+0.35%)
Jul 09, 2018 2776 2785 2771 2784 0 +24.35(+0.88%)
Jul 06, 2018 2738 2764 2734 2760 0 +23.21(+0.85%)
Jul 05, 2018 2724 2738 2716 2737 0 +23.39(+0.86%)
Jul 03, 2018 2713 2713 2713 0 -13.49(-0.49%)
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.