Standard & Poors 500 (CBOE: SPX )

4,128.80 USD +31.63 (+0.77%)
Daily Price Updated: 5:15 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 837.88 847.04 837.29 841.15 0 +3.87(+0.46%)
Feb 27, 2003 828.65 842.21 827.63 837.28 0 +9.73(+1.18%)
Feb 26, 2003 837.37 840.12 826.64 827.55 0 -11.02(-1.31%)
Feb 25, 2003 829.94 839.58 818.53 838.57 0 +5.99(+0.72%)
Feb 24, 2003 846.55 846.57 832.14 832.58 0 -15.59(-1.84%)
Feb 21, 2003 837.89 852.28 831.38 848.17 0 +11.07(+1.32%)
Feb 20, 2003 846.24 849.34 836.55 837.10 0 -8.03(-0.95%)
Feb 19, 2003 850.71 850.71 838.81 845.13 0 -6.04(-0.71%)
Feb 18, 2003 836.25 852.90 836.25 851.17 0 +16.28(+1.95%)
Feb 14, 2003 818.24 834.89 814.98 834.89 0 +17.52(+2.14%)
Feb 13, 2003 818.66 821.38 806.31 817.37 0 -1.31(-0.16%)
Feb 12, 2003 828.64 832.13 818.48 818.68 0 -10.52(-1.27%)
Feb 11, 2003 836.54 843.05 825.06 829.20 0 -6.77(-0.81%)
Feb 10, 2003 830.24 837.18 823.52 835.97 0 +6.28(+0.76%)
Feb 07, 2003 840.09 845.79 826.68 829.69 0 -8.46(-1.01%)
Feb 06, 2003 842.50 844.26 833.26 838.15 0 -5.44(-0.64%)
Feb 05, 2003 850.25 861.66 842.15 843.59 0 -12.11(-1.42%)
Jan 31, 2003 842.12 858.33 840.31 855.70 0 +11.09(+1.31%)
Jan 30, 2003 864.37 865.47 843.74 844.61 0 -19.75(-2.28%)
Jan 29, 2003 856.68 868.73 845.82 864.36 0 +5.82(+0.68%)
Jan 28, 2003 848.88 860.80 848.55 858.54 0 +11.06(+1.31%)
Jan 27, 2003 859.57 863.99 844.23 847.48 0 -13.92(-1.62%)
Jan 24, 2003 885.57 885.57 859.70 861.40 0 -25.94(-2.92%)
Jan 23, 2003 881.39 890.26 876.91 887.34 0 +8.98(+1.02%)
Jan 22, 2003 887.16 889.72 877.55 878.36 0 -9.26(-1.04%)
Jan 21, 2003 902.68 906.09 887.62 887.62 0 -14.16(-1.57%)
Jan 17, 2003 911.45 911.45 899.02 901.78 0 -12.82(-1.40%)
Jan 16, 2003 918.83 926.05 911.98 914.60 0 -3.62(-0.39%)
Jan 15, 2003 931.89 932.70 916.66 918.22 0 -13.44(-1.44%)
Jan 14, 2003 925.65 931.66 921.69 931.66 0 +5.40(+0.58%)
Jan 13, 2003 929.63 935.11 922.05 926.26 0 -1.31(-0.14%)
Jan 10, 2003 924.99 932.92 917.72 927.57 0 -0.01(-0.00%)
Jan 09, 2003 911.54 928.31 911.54 927.58 0 +17.65(+1.94%)
Jan 08, 2003 921.51 921.51 908.30 909.93 0 -12.99(-1.41%)
Jan 07, 2003 928.75 930.79 919.88 922.92 0 -6.09(-0.66%)
Jan 06, 2003 909.40 931.77 909.22 929.01 0 +20.42(+2.25%)
Jan 03, 2003 907.92 911.22 903.03 908.59 0 -0.44(-0.05%)
Jan 02, 2003 881.69 909.03 881.69 909.03 0 +29.21(+3.32%)
Dec 31, 2002 878.89 881.90 869.42 879.82 0 +0.43(+0.05%)
Dec 30, 2002 875.75 882.14 870.22 879.39 0 +3.99(+0.46%)
Dec 27, 2002 888.73 890.46 873.59 875.40 0 -14.26(-1.60%)
Dec 26, 2002 893.50 903.90 887.47 889.66 0 -2.81(-0.31%)
Dec 24, 2002 895.14 896.61 892.30 892.47 0 -4.91(-0.55%)
Dec 23, 2002 894.27 902.42 892.20 897.38 0 +1.64(+0.18%)
Dec 20, 2002 885.59 897.78 885.59 895.74 0 +11.49(+1.30%)
Dec 19, 2002 890.32 899.18 880.30 884.25 0 -6.87(-0.77%)
Dec 18, 2002 901.11 901.11 887.85 891.12 0 -11.87(-1.31%)
Dec 17, 2002 909.03 911.22 901.72 902.99 0 -7.41(-0.81%)
Dec 16, 2002 890.43 910.43 890.43 910.40 0 +20.92(+2.35%)
Dec 13, 2002 897.44 898.30 888.46 889.48 0 -12.10(-1.34%)
Dec 12, 2002 906.37 908.38 896.83 901.58 0 -3.38(-0.37%)
Dec 11, 2002 903.03 909.97 896.39 904.96 0 +0.51(+0.06%)
Dec 10, 2002 893.78 904.96 892.66 904.45 0 +12.45(+1.40%)
Dec 09, 2002 910.64 910.64 891.97 892.00 0 -20.23(-2.22%)
Dec 06, 2002 903.80 915.50 895.91 912.23 0 +5.68(+0.63%)
Dec 05, 2002 920.09 921.54 905.90 906.55 0 -11.02(-1.20%)
Dec 04, 2002 917.11 925.30 909.49 917.57 0 -3.18(-0.35%)
Dec 03, 2002 932.02 932.02 918.72 920.75 0 -13.78(-1.47%)
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.