Standard & Poors 500 (CBOE: SPX )

3,400.97 USD -64.42 (-1.86%)
Daily Price Updated: 4:14 PM EDT, Oct 26, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 1687 1687 1675 1682 0 -10.20(-0.60%)
Sep 27, 2013 1696 1696 1687 1692 0 -6.92(-0.41%)
Sep 26, 2013 1694 1704 1693 1699 0 +5.90(+0.35%)
Sep 25, 2013 1698 1702 1692 1693 0 -4.65(-0.27%)
Sep 24, 2013 1703 1708 1695 1697 0 -4.42(-0.26%)
Sep 23, 2013 1711 1711 1697 1702 0 -8.07(-0.47%)
Sep 20, 2013 1722 1725 1709 1710 0 -12.43(-0.72%)
Sep 19, 2013 1727 1730 1720 1722 0 -3.18(-0.18%)
Sep 18, 2013 1706 1729 1700 1726 0 +20.76(+1.22%)
Sep 17, 2013 1698 1706 1698 1705 0 +7.16(+0.42%)
Sep 16, 2013 1699 1705 1688 1698 0 +9.61(+0.57%)
Sep 13, 2013 1685 1689 1682 1688 0 +4.57(+0.27%)
Sep 12, 2013 1689 1690 1682 1683 0 -5.71(-0.34%)
Sep 11, 2013 1681 1689 1679 1689 0 +5.14(+0.31%)
Sep 10, 2013 1674 1684 1674 1684 0 +12.28(+0.73%)
Sep 09, 2013 1657 1672 1657 1672 0 +16.54(+1.00%)
Sep 06, 2013 1657 1665 1641 1655 0 +0.09(+0.01%)
Sep 05, 2013 1653 1659 1653 1655 0 +2.00(+0.12%)
Sep 04, 2013 1641 1656 1637 1653 0 +13.31(+0.81%)
Sep 03, 2013 1636 1651 1633 1640 0 +6.80(+0.42%)
Aug 30, 2013 1639 1640 1628 1633 0 -5.20(-0.32%)
Aug 29, 2013 1634 1646 1631 1638 0 +3.21(+0.20%)
Aug 28, 2013 1630 1641 1627 1635 0 +4.48(+0.27%)
Aug 27, 2013 1653 1653 1629 1630 0 -26.30(-1.59%)
Aug 26, 2013 1664 1670 1656 1657 0 -6.72(-0.40%)
Aug 23, 2013 1660 1665 1655 1664 0 +6.54(+0.39%)
Aug 22, 2013 1645 1660 1645 1657 0 +14.16(+0.86%)
Aug 21, 2013 1651 1657 1639 1643 0 -9.55(-0.58%)
Aug 20, 2013 1647 1659 1646 1652 0 +6.29(+0.38%)
Aug 19, 2013 1655 1659 1646 1646 0 -9.77(-0.59%)
Aug 16, 2013 1661 1664 1653 1656 0 -5.49(-0.33%)
Aug 15, 2013 1664 1668 1659 1661 0 -24.07(-1.43%)
Aug 14, 2013 1694 1696 1685 1685 0 -8.77(-0.52%)
Aug 13, 2013 1691 1697 1683 1694 0 +4.69(+0.28%)
Aug 12, 2013 1688 1691 1683 1689 0 -1.95(-0.12%)
Aug 09, 2013 1696 1699 1686 1691 0 -6.06(-0.36%)
Aug 08, 2013 1693 1700 1688 1697 0 +6.57(+0.39%)
Aug 07, 2013 1695 1695 1685 1691 0 -6.46(-0.38%)
Aug 06, 2013 1706 1706 1693 1697 0 -9.77(-0.57%)
Aug 05, 2013 1708 1709 1704 1707 0 -2.53(-0.15%)
Aug 02, 2013 1706 1710 1701 1710 0 +2.80(+0.16%)
Aug 01, 2013 1689 1708 1689 1707 0 +21.14(+1.25%)
Jul 31, 2013 1688 1698 1685 1686 0 -0.23(-0.01%)
Jul 30, 2013 1688 1693 1682 1686 0 +0.63(+0.04%)
Jul 29, 2013 1690 1691 1682 1685 0 -6.32(-0.37%)
Jul 26, 2013 1687 1692 1676 1692 0 +1.40(+0.08%)
Jul 25, 2013 1685 1691 1680 1690 0 +4.31(+0.26%)
Jul 24, 2013 1696 1698 1683 1686 0 -6.45(-0.38%)
Jul 23, 2013 1697 1699 1691 1692 0 -3.14(-0.19%)
Jul 22, 2013 1692 1698 1691 1696 0 +3.44(+0.20%)
Jul 19, 2013 1686 1692 1684 1692 0 +2.72(+0.16%)
Jul 18, 2013 1681 1693 1681 1689 0 +9.19(+0.55%)
Jul 17, 2013 1678 1685 1678 1680 0 +3.92(+0.23%)
Jul 16, 2013 1683 1684 1672 1676 0 -6.24(-0.37%)
Jul 15, 2013 1680 1685 1678 1682 0 +2.31(+0.14%)
Jul 12, 2013 1675 1680 1672 1680 0 +5.17(+0.31%)
Jul 11, 2013 1657 1677 1657 1675 0 +22.40(+1.36%)
Jul 10, 2013 1652 1658 1648 1653 0 +0.30(+0.02%)
Jul 09, 2013 1643 1654 1643 1652 0 +11.86(+0.72%)
Jul 08, 2013 1634 1645 1634 1640 0 +8.57(+0.53%)
Jul 05, 2013 1619 1632 1615 1632 0 +16.48(+1.02%)
Jul 03, 2013 1611 1619 1605 1615 0 +1.33(+0.08%)
Jul 02, 2013 1614 1624 1607 1614 0 -0.88(-0.05%)
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.