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 27, 2004 1147 1152 1142 1145 0 +0.03(+0.00%)
Feb 26, 2004 1141 1147 1139 1145 0 +1.24(+0.11%)
Feb 25, 2004 1140 1145 1139 1144 0 +4.58(+0.40%)
Feb 24, 2004 1138 1145 1135 1139 0 -1.90(-0.17%)
Feb 23, 2004 1147 1147 1137 1141 0 -3.12(-0.27%)
Feb 20, 2004 1147 1150 1139 1144 0 -2.95(-0.26%)
Feb 19, 2004 1158 1159 1147 1147 0 -4.76(-0.41%)
Feb 18, 2004 1157 1157 1150 1152 0 -5.17(-0.45%)
Feb 17, 2004 1154 1159 1146 1157 0 +11.18(+0.98%)
Feb 13, 2004 1153 1157 1144 1146 0 -6.30(-0.55%)
Feb 12, 2004 1155 1158 1151 1152 0 -5.65(-0.49%)
Feb 11, 2004 1145 1159 1142 1158 0 +12.22(+1.07%)
Feb 10, 2004 1139 1147 1139 1146 0 +5.73(+0.50%)
Feb 09, 2004 1143 1144 1139 1140 0 -2.95(-0.26%)
Feb 06, 2004 1129 1143 1129 1143 0 +14.17(+1.26%)
Feb 05, 2004 1128 1131 1124 1129 0 +2.07(+0.18%)
Feb 04, 2004 1129 1136 1125 1127 0 -9.51(-0.84%)
Feb 03, 2004 1135 1137 1131 1136 0 +0.77(+0.07%)
Feb 02, 2004 1133 1142 1128 1135 0 +4.13(+0.37%)
Jan 30, 2004 1133 1133 1128 1131 0 -2.98(-0.26%)
Jan 29, 2004 1130 1134 1122 1134 0 +5.63(+0.50%)
Jan 28, 2004 1146 1149 1127 1128 0 -15.57(-1.36%)
Jan 27, 2004 1154 1155 1144 1144 0 -11.32(-0.98%)
Jan 26, 2004 1141 1155 1141 1155 0 +13.82(+1.21%)
Jan 23, 2004 1146 1150 1137 1142 0 -2.39(-0.21%)
Jan 22, 2004 1148 1150 1143 1144 0 -3.68(-0.32%)
Jan 21, 2004 1138 1149 1135 1148 0 +8.85(+0.78%)
Jan 20, 2004 1141 1143 1135 1139 0 -1.06(-0.09%)
Jan 16, 2004 1135 1140 1134 1140 0 +7.78(+0.69%)
Jan 15, 2004 1129 1136 1124 1132 0 +1.53(+0.14%)
Jan 14, 2004 1123 1131 1123 1131 0 +9.30(+0.83%)
Jan 13, 2004 1127 1129 1115 1121 0 -6.01(-0.53%)
Jan 12, 2004 1123 1128 1121 1127 0 +5.37(+0.48%)
Jan 09, 2004 1129 1131 1121 1122 0 -10.06(-0.89%)
Jan 08, 2004 1126 1132 1125 1132 0 +5.59(+0.50%)
Jan 07, 2004 1122 1126 1116 1126 0 +2.66(+0.24%)
Jan 06, 2004 1121 1124 1119 1124 0 +1.45(+0.13%)
Jan 05, 2004 1112 1122 1112 1122 0 +13.74(+1.24%)
Jan 02, 2004 1113 1119 1105 1108 0 -3.44(-0.31%)
Dec 31, 2003 1110 1113 1106 1112 0 +2.28(+0.21%)
Dec 30, 2003 1109 1110 1106 1110 0 +0.16(+0.01%)
Dec 29, 2003 1098 1109 1098 1109 0 +13.59(+1.24%)
Dec 26, 2003 1095 1098 1095 1096 0 +1.85(+0.17%)
Dec 24, 2003 1095 1096 1093 1094 0 -1.98(-0.18%)
Dec 23, 2003 1092 1097 1092 1096 0 +3.08(+0.28%)
Dec 22, 2003 1087 1093 1086 1093 0 +4.27(+0.39%)
Dec 19, 2003 1090 1091 1084 1089 0 -0.51(-0.05%)
Dec 18, 2003 1077 1089 1077 1089 0 +12.70(+1.18%)
Dec 17, 2003 1074 1077 1071 1076 0 +1.35(+0.13%)
Dec 16, 2003 1068 1076 1068 1075 0 +7.09(+0.66%)
Dec 15, 2003 1080 1083 1068 1068 0 -6.10(-0.57%)
Dec 12, 2003 1072 1075 1068 1074 0 +2.93(+0.27%)
Dec 11, 2003 1060 1074 1060 1071 0 +12.16(+1.15%)
Dec 10, 2003 1061 1063 1054 1059 0 -1.13(-0.11%)
Dec 09, 2003 1071 1072 1059 1060 0 -9.12(-0.85%)
Dec 08, 2003 1061 1070 1061 1069 0 +7.80(+0.73%)
Dec 05, 2003 1067 1068 1060 1062 0 -8.22(-0.77%)
Dec 04, 2003 1065 1070 1063 1070 0 +4.99(+0.47%)
Dec 03, 2003 1068 1074 1065 1065 0 -1.89(-0.18%)
Dec 02, 2003 1069 1071 1065 1067 0 -3.50(-0.33%)
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.