Standard & Poors 500 (CBOE: SPX )

3,443.12 USD +16.20 (+0.47%)
Daily Price Updated: 4:15 PM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 2967 2984 2967 2977 0 +14.95(+0.50%)
Sep 27, 2019 2985 2987 2946 2962 0 -15.83(-0.53%)
Sep 26, 2019 2986 2987 2964 2978 0 -7.25(-0.24%)
Sep 25, 2019 2968 2990 2953 2985 0 +18.27(+0.62%)
Sep 24, 2019 3002 3008 2958 2967 0 -25.18(-0.84%)
Sep 23, 2019 2984 2999 2982 2992 0 -0.29(-0.01%)
Sep 20, 2019 3008 3016 2985 2992 0 -14.72(-0.49%)
Sep 19, 2019 3010 3022 3003 3007 0 +0.06(+0.00%)
Sep 18, 2019 3002 3008 2979 3007 0 +1.03(+0.03%)
Sep 17, 2019 2996 3006 2994 3006 0 +7.74(+0.26%)
Sep 16, 2019 2996 3002 2991 2998 0 -9.43(-0.31%)
Sep 13, 2019 3012 3017 3003 3007 0 -2.18(-0.07%)
Sep 12, 2019 3009 3021 3001 3010 0 +8.64(+0.29%)
Sep 11, 2019 2981 3001 2975 3001 0 +21.54(+0.72%)
Sep 10, 2019 2971 2979 2957 2979 0 +0.96(+0.03%)
Sep 09, 2019 2988 2989 2969 2978 0 -0.28(-0.01%)
Sep 06, 2019 2980 2985 2973 2979 0 +2.71(+0.09%)
Sep 05, 2019 2961 2986 2961 2976 0 +38.22(+1.30%)
Sep 04, 2019 2925 2939 2922 2938 0 +31.51(+1.08%)
Sep 03, 2019 2909 2914 2892 2906 0 -20.19(-0.69%)
Aug 30, 2019 2926 2926 2926 2926 0 +1.88(+0.06%)
Aug 29, 2019 2910 2930 2906 2925 0 +36.64(+1.27%)
Aug 28, 2019 2861 2890 2853 2888 0 +18.78(+0.65%)
Aug 27, 2019 2893 2899 2861 2869 0 -9.22(-0.32%)
Aug 26, 2019 2867 2879 2856 2878 0 +31.27(+1.10%)
Aug 23, 2019 2911 2927 2835 2847 0 -75.84(-2.59%)
Aug 22, 2019 2931 2939 2905 2923 0 -1.48(-0.05%)
Aug 21, 2019 2922 2929 2918 2924 0 +23.92(+0.82%)
Aug 20, 2019 2919 2924 2900 2901 0 -23.14(-0.79%)
Aug 19, 2019 2913 2931 2913 2924 0 +34.97(+1.21%)
Aug 16, 2019 2865 2894 2865 2889 0 +41.08(+1.44%)
Aug 15, 2019 2846 2857 2826 2848 0 +7.00(+0.25%)
Aug 14, 2019 2894 2894 2840 2841 0 -85.72(-2.93%)
Aug 13, 2019 2881 2943 2877 2926 0 +43.63(+1.51%)
Aug 12, 2019 2907 2908 2873 2883 0 -35.96(-1.23%)
Aug 09, 2019 2931 2936 2900 2919 0 -19.44(-0.66%)
Aug 08, 2019 2896 2939 2895 2938 0 +54.11(+1.88%)
Aug 07, 2019 2859 2892 2826 2884 0 +2.21(+0.08%)
Aug 06, 2019 2861 2884 2847 2882 0 +49.54(+1.75%)
Aug 05, 2019 2898 2898 2832 2832 0 -99.82(-3.40%)
Aug 02, 2019 2944 2946 2914 2932 0 -21.51(-0.73%)
Aug 01, 2019 2980 3014 2945 2954 0 -26.82(-0.90%)
Jul 31, 2019 3016 3017 2958 2980 0 -32.80(-1.09%)
Jul 30, 2019 3008 3017 3001 3013 0 -7.79(-0.26%)
Jul 29, 2019 3024 3026 3014 3021 0 -4.89(-0.16%)
Jul 26, 2019 3013 3028 3013 3026 0 +22.19(+0.74%)
Jul 25, 2019 3016 3016 2997 3004 0 -15.89(-0.53%)
Jul 24, 2019 2999 3020 2997 3020 0 +14.09(+0.47%)
Jul 23, 2019 2995 3006 2989 3005 0 +20.44(+0.68%)
Jul 22, 2019 2982 2991 2977 2985 0 +8.42(+0.28%)
Jul 19, 2019 3004 3006 2976 2977 0 -18.50(-0.62%)
Jul 18, 2019 2979 2998 2973 2995 0 +10.69(+0.36%)
Jul 17, 2019 3005 3005 2984 2984 0 -19.62(-0.65%)
Jul 16, 2019 3012 3015 3001 3004 0 -10.26(-0.34%)
Jul 15, 2019 3018 3018 3009 3014 0 +0.53(+0.02%)
Jul 12, 2019 3003 3014 3002 3014 0 +13.86(+0.46%)
Jul 11, 2019 3000 3002 2989 3000 0 +6.84(+0.23%)
Jul 10, 2019 2989 3003 2985 2993 0 +13.44(+0.45%)
Jul 09, 2019 2966 2982 2963 2980 0 +3.68(+0.12%)
Jul 08, 2019 2980 2981 2970 2976 0 -14.46(-0.48%)
Jul 05, 2019 2984 2994 2968 2990 0 -5.41(-0.18%)
Jul 03, 2019 2996 2996 2996 2996 0 +22.81(+0.77%)
Jul 02, 2019 2965 2973 2956 2973 0 +8.68(+0.29%)
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.