Standard & Poors 500 (CBOE: SPX )

4,134.94 USD -28.32 (-0.68%)
Daily Price Updated: 4:15 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 1276 1287 1276 1286 0 +9.78(+0.77%)
Jan 28, 2011 1300 1303 1275 1276 0 -23.20(-1.79%)
Jan 27, 2011 1298 1301 1294 1300 0 +2.91(+0.22%)
Jan 26, 2011 1292 1300 1292 1297 0 +5.45(+0.42%)
Jan 25, 2011 1288 1291 1281 1291 0 +0.34(+0.03%)
Jan 24, 2011 1283 1292 1282 1291 0 +7.49(+0.58%)
Jan 21, 2011 1284 1291 1282 1283 0 +3.09(+0.24%)
Jan 20, 2011 1281 1283 1271 1280 0 -1.66(-0.13%)
Jan 19, 2011 1295 1295 1279 1282 0 -13.10(-1.01%)
Jan 18, 2011 1293 1296 1290 1295 0 +1.78(+0.14%)
Jan 14, 2011 1283 1293 1281 1293 0 +9.48(+0.74%)
Jan 13, 2011 1286 1287 1280 1284 0 -2.20(-0.17%)
Jan 12, 2011 1276 1287 1276 1286 0 +11.48(+0.90%)
Jan 11, 2011 1273 1277 1270 1274 0 +4.73(+0.37%)
Jan 10, 2011 1271 1272 1262 1270 0 -1.75(-0.14%)
Jan 07, 2011 1274 1277 1262 1272 0 -2.35(-0.18%)
Jan 06, 2011 1276 1278 1270 1274 0 -2.71(-0.21%)
Jan 05, 2011 1269 1278 1265 1277 0 +6.36(+0.50%)
Jan 04, 2011 1273 1274 1263 1270 0 -1.69(-0.13%)
Jan 03, 2011 1258 1276 1258 1272 0 +14.25(+1.13%)
Dec 31, 2010 1257 1259 1254 1258 0 -0.24(-0.02%)
Dec 30, 2010 1259 1261 1256 1258 0 -1.90(-0.15%)
Dec 29, 2010 1259 1263 1259 1260 0 +1.27(+0.10%)
Dec 28, 2010 1259 1260 1256 1259 0 +0.97(+0.08%)
Dec 27, 2010 1255 1258 1251 1258 0 +0.77(+0.06%)
Dec 23, 2010 1258 1259 1254 1257 0 -2.07(-0.16%)
Dec 22, 2010 1255 1259 1255 1259 0 +4.24(+0.34%)
Dec 21, 2010 1249 1256 1249 1255 0 +7.52(+0.60%)
Dec 20, 2010 1246 1250 1242 1247 0 +3.17(+0.25%)
Dec 17, 2010 1244 1246 1240 1244 0 +1.04(+0.08%)
Dec 16, 2010 1236 1244 1233 1243 0 +7.64(+0.62%)
Dec 15, 2010 1242 1244 1234 1235 0 -6.36(-0.51%)
Dec 14, 2010 1242 1247 1238 1242 0 +1.13(+0.09%)
Dec 13, 2010 1243 1247 1240 1240 0 +0.06(+0.00%)
Dec 10, 2010 1234 1240 1233 1240 0 +7.40(+0.60%)
Dec 09, 2010 1230 1235 1227 1233 0 +4.72(+0.38%)
Dec 08, 2010 1225 1229 1220 1228 0 +4.53(+0.37%)
Dec 07, 2010 1227 1235 1223 1224 0 +0.63(+0.05%)
Dec 06, 2010 1224 1226 1221 1223 0 -1.59(-0.13%)
Dec 03, 2010 1220 1226 1217 1225 0 +3.18(+0.26%)
Dec 02, 2010 1207 1222 1207 1222 0 +15.46(+1.28%)
Dec 01, 2010 1187 1208 1187 1206 0 +25.52(+2.16%)
Nov 30, 2010 1183 1187 1174 1181 0 -7.21(-0.61%)
Nov 29, 2010 1189 1190 1174 1188 0 -1.64(-0.14%)
Nov 26, 2010 1194 1194 1187 1189 0 -8.95(-0.75%)
Nov 24, 2010 1184 1198 1198 1198 0 +17.62(+1.49%)
Nov 23, 2010 1193 1193 1177 1181 0 -17.11(-1.43%)
Nov 22, 2010 1198 1199 1185 1198 0 -1.89(-0.16%)
Nov 19, 2010 1196 1200 1189 1200 0 +3.04(+0.25%)
Nov 18, 2010 1184 1200 1184 1197 0 +18.10(+1.54%)
Nov 17, 2010 1178 1184 1176 1179 0 +0.25(+0.02%)
Nov 16, 2010 1195 1195 1173 1178 0 -19.41(-1.62%)
Nov 15, 2010 1200 1207 1197 1198 0 -1.46(-0.12%)
Nov 12, 2010 1209 1210 1194 1199 0 -14.33(-1.18%)
Nov 11, 2010 1213 1215 1204 1214 0 -5.17(-0.42%)
Nov 10, 2010 1213 1219 1204 1219 0 +5.31(+0.44%)
Nov 09, 2010 1224 1227 1209 1213 0 -9.85(-0.81%)
Nov 08, 2010 1223 1225 1218 1223 0 -2.60(-0.21%)
Nov 05, 2010 1221 1227 1220 1226 0 +4.79(+0.39%)
Nov 04, 2010 1198 1221 1198 1221 0 +23.10(+1.93%)
Nov 03, 2010 1194 1198 1184 1198 0 +4.39(+0.37%)
Nov 02, 2010 1188 1196 1188 1194 0 +9.19(+0.78%)
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.