Standard & Poors 500 (CBOE: SPX )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 1207 1208 1186 1187 0 -20.09(-1.66%)
Apr 29, 2010 1193 1209 1193 1207 0 +15.42(+1.29%)
Apr 28, 2010 1185 1195 1182 1191 0 +7.65(+0.65%)
Apr 27, 2010 1210 1211 1182 1184 0 -28.34(-2.34%)
Apr 26, 2010 1217 1220 1211 1212 0 -5.23(-0.43%)
Apr 23, 2010 1208 1217 1205 1217 0 +8.61(+0.71%)
Apr 22, 2010 1203 1210 1190 1209 0 +2.73(+0.23%)
Apr 21, 2010 1207 1211 1199 1206 0 -1.23(-0.10%)
Apr 20, 2010 1199 1209 1199 1207 0 +9.65(+0.81%)
Apr 19, 2010 1192 1198 1184 1198 0 +5.39(+0.45%)
Apr 16, 2010 1210 1210 1187 1192 0 -19.54(-1.61%)
Apr 15, 2010 1211 1214 1208 1212 0 +1.02(+0.08%)
Apr 14, 2010 1199 1211 1199 1211 0 +13.35(+1.12%)
Apr 13, 2010 1196 1199 1189 1197 0 +0.82(+0.07%)
Apr 12, 2010 1195 1199 1195 1196 0 +2.11(+0.18%)
Apr 09, 2010 1187 1195 1187 1194 0 +7.93(+0.67%)
Apr 08, 2010 1182 1189 1175 1186 0 +3.99(+0.34%)
Apr 07, 2010 1188 1190 1177 1182 0 -6.99(-0.59%)
Apr 06, 2010 1186 1192 1183 1189 0 +2.00(+0.17%)
Apr 05, 2010 1179 1188 1179 1187 0 +9.34(+0.79%)
Apr 01, 2010 1171 1178 1178 1178 4,006,870,000 +8.67(+0.74%)
Mar 31, 2010 1172 1175 1166 1169 0 -3.84(-0.33%)
Mar 30, 2010 1174 1178 1169 1173 0 +0.05(+0.00%)
Mar 29, 2010 1168 1175 1168 1173 0 +6.63(+0.57%)
Mar 26, 2010 1168 1174 1161 1167 0 +0.86(+0.07%)
Mar 25, 2010 1170 1181 1165 1166 0 -1.99(-0.17%)
Mar 24, 2010 1173 1173 1166 1168 0 -6.45(-0.55%)
Mar 23, 2010 1166 1175 1164 1174 0 +8.36(+0.72%)
Mar 22, 2010 1157 1168 1153 1166 0 +5.91(+0.51%)
Mar 19, 2010 1167 1169 1155 1160 0 -5.93(-0.51%)
Mar 18, 2010 1166 1168 1161 1166 0 -0.38(-0.03%)
Mar 17, 2010 1160 1170 1160 1166 0 +6.75(+0.58%)
Mar 16, 2010 1151 1160 1150 1159 0 +8.95(+0.78%)
Mar 15, 2010 1144 1151 1143 1151 0 +0.52(+0.05%)
Mar 12, 2010 1152 1153 1147 1150 0 -0.25(-0.02%)
Mar 11, 2010 1144 1150 1139 1150 0 +4.63(+0.40%)
Mar 10, 2010 1140 1148 1140 1146 0 +5.16(+0.45%)
Mar 09, 2010 1138 1145 1135 1140 0 +1.95(+0.17%)
Mar 08, 2010 1138 1141 1137 1138 0 -0.20(-0.02%)
Mar 05, 2010 1125 1139 1125 1139 0 +15.73(+1.40%)
Mar 04, 2010 1119 1124 1117 1123 0 +4.18(+0.37%)
Mar 03, 2010 1119 1126 1117 1119 0 +0.48(+0.04%)
Mar 02, 2010 1117 1123 1117 1118 0 +2.60(+0.23%)
Mar 01, 2010 1105 1116 1105 1116 0 +11.22(+1.02%)
Feb 26, 2010 1103 1107 1098 1104 0 +1.55(+0.14%)
Feb 25, 2010 1101 1104 1086 1103 0 -2.30(-0.21%)
Feb 24, 2010 1096 1106 1096 1105 0 +10.64(+0.97%)
Feb 23, 2010 1107 1109 1092 1095 0 -13.41(-1.21%)
Feb 22, 2010 1110 1112 1105 1108 0 -1.16(-0.10%)
Feb 19, 2010 1105 1112 1101 1109 0 +2.42(+0.22%)
Feb 18, 2010 1099 1108 1097 1107 0 +7.24(+0.66%)
Feb 17, 2010 1096 1101 1095 1100 0 +4.64(+0.42%)
Feb 16, 2010 1079 1096 1079 1095 0 +19.36(+1.80%)
Feb 12, 2010 1076 1076 1076 1076 4,160,680,000 -2.96(-0.27%)
Feb 11, 2010 1067 1080 1061 1078 0 +10.34(+0.97%)
Feb 10, 2010 1070 1074 1059 1068 0 -2.39(-0.22%)
Feb 09, 2010 1060 1079 1060 1071 0 +13.78(+1.30%)
Feb 08, 2010 1066 1071 1057 1057 0 -9.45(-0.89%)
Feb 05, 2010 1064 1067 1044 1066 0 +3.08(+0.29%)
Feb 04, 2010 1097 1097 1063 1063 0 -34.17(-3.11%)
Feb 03, 2010 1101 1103 1094 1097 0 -6.04(-0.55%)
Feb 02, 2010 1090 1105 1088 1103 0 +14.13(+1.30%)
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.