Standard & Poors 500 (CBOE: SPX )

3,811.15 USD -18.19 (-0.48%)
Daily Price Updated: 5:04 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 845.69 851.66 821.67 825.88 0 -19.26(-2.28%)
Jan 29, 2009 868.89 868.89 844.15 845.14 0 -28.95(-3.31%)
Jan 28, 2009 845.73 877.86 845.73 874.09 0 +28.38(+3.36%)
Jan 27, 2009 837.30 850.45 835.40 845.71 0 +9.14(+1.09%)
Jan 26, 2009 832.50 852.53 827.69 836.57 0 +4.62(+0.56%)
Jan 23, 2009 822.16 838.61 806.07 831.95 0 +4.45(+0.54%)
Jan 22, 2009 839.74 839.74 811.29 827.50 0 -12.74(-1.52%)
Jan 21, 2009 806.77 841.72 804.30 840.24 0 +35.02(+4.35%)
Jan 20, 2009 849.64 849.64 804.47 805.22 0 -44.90(-5.28%)
Jan 19, 2009 844.45 858.13 830.66 850.12 0 +0.00(+0.00%)
Jan 16, 2009 844.45 858.13 830.66 850.12 0 +6.38(+0.76%)
Jan 15, 2009 841.99 851.59 817.04 843.74 0 +1.12(+0.13%)
Jan 14, 2009 867.28 867.28 836.93 842.62 0 -29.17(-3.35%)
Jan 13, 2009 869.79 877.02 862.02 871.79 0 +1.53(+0.18%)
Jan 12, 2009 890.40 890.40 864.32 870.26 0 -20.09(-2.26%)
Jan 09, 2009 892.44 909.73 888.31 890.35 0 -19.38(-2.13%)
Jan 08, 2009 905.73 910.00 896.81 909.73 0 +3.08(+0.34%)
Jan 07, 2009 927.45 927.45 902.37 906.65 0 -28.05(-3.00%)
Jan 06, 2009 931.17 943.85 927.28 934.70 0 +7.25(+0.78%)
Jan 05, 2009 927.45 927.45 927.45 927.45 0 -4.35(-0.47%)
Jan 02, 2009 902.99 934.73 899.35 931.80 0 +28.55(+3.16%)
Jan 01, 2009 890.59 910.32 889.67 903.25 0 +0.00(+0.00%)
Dec 31, 2008 890.59 910.32 889.67 903.25 0 +12.61(+1.42%)
Dec 30, 2008 870.58 891.12 870.58 890.64 0 +21.22(+2.44%)
Dec 29, 2008 872.37 873.70 857.07 869.42 0 -3.38(-0.39%)
Dec 26, 2008 869.51 873.74 866.52 872.80 0 +4.65(+0.54%)
Dec 25, 2008 868.15 868.15 868.15 868.15 0 +0.00(+0.00%)
Dec 24, 2008 863.87 869.79 861.44 868.15 0 +4.99(+0.58%)
Dec 23, 2008 874.31 880.44 860.10 863.16 0 -8.47(-0.97%)
Dec 22, 2008 887.20 887.37 857.09 871.63 0 -16.25(-1.83%)
Dec 19, 2008 886.96 905.47 883.02 887.88 0 +2.60(+0.29%)
Dec 18, 2008 905.98 911.02 877.44 885.28 0 -19.14(-2.12%)
Dec 17, 2008 908.16 918.85 895.94 904.42 0 -8.76(-0.96%)
Dec 16, 2008 871.53 914.66 871.53 913.18 0 +44.61(+5.14%)
Dec 15, 2008 881.07 884.63 857.72 868.57 0 -11.16(-1.27%)
Dec 12, 2008 871.79 883.24 851.35 879.73 0 +6.14(+0.70%)
Dec 11, 2008 898.35 904.63 868.73 873.59 0 -25.65(-2.85%)
Dec 10, 2008 892.17 908.27 885.45 899.24 0 +10.57(+1.19%)
Dec 09, 2008 906.48 916.26 885.38 888.67 0 -21.03(-2.31%)
Dec 08, 2008 882.71 918.57 882.71 909.70 0 +33.63(+3.84%)
Dec 05, 2008 844.43 879.42 818.41 876.07 0 +30.85(+3.65%)
Dec 04, 2008 869.75 875.60 833.60 845.22 0 -25.52(-2.93%)
Dec 03, 2008 837.11 873.12 834.91 870.74 0 +21.93(+2.58%)
Dec 02, 2008 817.94 850.54 817.94 848.81 0 +32.60(+3.99%)
Dec 01, 2008 888.61 888.61 815.69 816.21 0 -80.03(-8.93%)
Nov 28, 2008 886.89 896.25 881.21 896.24 0 +8.56(+0.96%)
Nov 27, 2008 887.68 887.68 887.68 887.68 0 +0.00(+0.00%)
Nov 26, 2008 852.90 887.68 841.37 887.68 0 +30.29(+3.53%)
Nov 25, 2008 853.40 868.94 834.99 857.39 0 +5.58(+0.66%)
Nov 24, 2008 801.20 865.60 801.20 851.81 0 +51.78(+6.47%)
Nov 21, 2008 755.84 800.56 741.02 800.03 0 +47.59(+6.32%)
Nov 20, 2008 805.87 820.52 747.78 752.44 0 -54.14(-6.71%)
Nov 19, 2008 859.03 864.57 806.18 806.58 0 -52.54(-6.12%)
Nov 18, 2008 852.34 865.90 826.84 859.12 0 +8.37(+0.98%)
Nov 17, 2008 873.23 882.29 848.98 850.75 0 -22.54(-2.58%)
Nov 14, 2008 904.36 916.88 869.88 873.29 0 -38.00(-4.17%)
Nov 13, 2008 853.13 913.01 818.69 911.29 0 +58.99(+6.92%)
Nov 12, 2008 893.39 893.39 850.48 852.30 0 -46.65(-5.19%)
Nov 11, 2008 917.15 917.15 884.90 898.95 0 -20.26(-2.20%)
Nov 10, 2008 936.75 951.95 907.47 919.21 0 -11.78(-1.27%)
Nov 07, 2008 907.44 931.46 906.90 930.99 0 +26.11(+2.89%)
Nov 06, 2008 952.40 952.40 899.73 904.88 0 -47.89(-5.03%)
Nov 05, 2008 1002 1002 949.86 952.77 0 -52.98(-5.27%)
Nov 04, 2008 971.31 1008 971.31 1006 0 +39.45(+4.08%)
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.