Standard & Poors 500 (CBOE: SPX )

3,841.47 USD -11.60 (-0.30%)
Daily Price Updated: 4:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 1099 1104 1097 1102 0 +1.29(+0.12%)
Jul 29, 2004 1100 1104 1095 1100 0 +5.01(+0.46%)
Jul 28, 2004 1092 1099 1082 1095 0 +0.59(+0.05%)
Jul 27, 2004 1086 1097 1084 1095 0 +10.76(+0.99%)
Jul 26, 2004 1087 1090 1079 1084 0 -2.13(-0.20%)
Jul 23, 2004 1092 1097 1084 1086 0 -10.64(-0.97%)
Jul 22, 2004 1091 1100 1084 1097 0 +2.96(+0.27%)
Jul 21, 2004 1114 1116 1094 1094 0 -14.79(-1.33%)
Jul 20, 2004 1101 1109 1099 1109 0 +7.77(+0.71%)
Jul 19, 2004 1103 1106 1097 1101 0 -0.49(-0.04%)
Jul 16, 2004 1115 1112 1101 1101 0 -5.30(-0.48%)
Jul 15, 2004 1113 1115 1107 1107 0 -4.78(-0.43%)
Jul 14, 2004 1109 1120 1108 1111 0 -3.67(-0.33%)
Jul 13, 2004 1115 1116 1113 1115 0 +0.79(+0.07%)
Jul 12, 2004 1111 1116 1107 1114 0 +1.54(+0.14%)
Jul 09, 2004 1114 1115 1109 1113 0 +3.70(+0.33%)
Jul 08, 2004 1115 1119 1109 1109 0 -9.22(-0.82%)
Jul 07, 2004 1114 1122 1115 1118 0 +2.12(+0.19%)
Jul 06, 2004 1121 1125 1113 1116 0 -9.17(-0.81%)
Jul 02, 2004 1129 1129 1123 1125 0 -3.56(-0.32%)
Jul 01, 2004 1139 1141 1123 1129 0 -11.90(-1.04%)
Jun 30, 2004 1138 1144 1134 1141 0 +4.64(+0.41%)
Jun 29, 2004 1131 1138 1132 1136 0 +2.85(+0.25%)
Jun 28, 2004 1141 1143 1132 1133 0 -1.08(-0.10%)
Jun 25, 2004 1141 1146 1134 1134 0 -6.22(-0.55%)
Jun 24, 2004 1142 1146 1140 1141 0 -3.41(-0.30%)
Jun 23, 2004 1134 1145 1132 1144 0 +9.65(+0.85%)
Jun 22, 2004 1128 1135 1124 1134 0 +4.11(+0.36%)
Jun 21, 2004 1134 1138 1130 1130 0 -4.72(-0.42%)
Jun 18, 2004 1132 1139 1130 1135 0 +2.97(+0.26%)
Jun 17, 2004 1131 1134 1127 1132 0 -1.51(-0.13%)
Jun 16, 2004 1133 1135 1131 1134 0 +1.55(+0.14%)
Jun 15, 2004 1132 1137 1125 1132 0 +6.72(+0.60%)
Jun 14, 2004 1131 1136 1122 1125 0 -11.18(-0.98%)
Jun 11, 2004 1135 1136 1131 1136 0 +0.00(+0.00%)
Jun 10, 2004 1135 1136 1131 1136 0 +5.14(+0.45%)
Jun 09, 2004 1138 1142 1131 1131 0 -10.85(-0.95%)
Jun 08, 2004 1136 1142 1135 1142 0 +1.76(+0.15%)
Jun 07, 2004 1128 1141 1122 1140 0 +17.92(+1.60%)
Jun 04, 2004 1124 1129 1117 1122 0 +5.86(+0.52%)
Jun 03, 2004 1122 1125 1117 1117 0 -8.35(-0.74%)
Jun 02, 2004 1124 1128 1119 1125 0 +3.79(+0.34%)
Jun 01, 2004 1118 1123 1113 1121 0 +0.52(+0.05%)
May 28, 2004 1122 1122 1118 1121 0 -0.60(-0.05%)
May 27, 2004 1120 1124 1115 1121 0 +6.34(+0.57%)
May 26, 2004 1111 1117 1110 1115 0 +1.89(+0.17%)
May 25, 2004 1094 1114 1091 1113 0 +17.64(+1.61%)
May 24, 2004 1099 1102 1092 1095 0 +1.85(+0.17%)
May 21, 2004 1095 1099 1089 1094 0 +4.37(+0.40%)
May 20, 2004 1089 1093 1085 1089 0 +0.51(+0.05%)
May 19, 2004 1100 1106 1089 1089 0 -2.81(-0.26%)
May 18, 2004 1089 1094 1084 1091 0 +7.39(+0.68%)
May 17, 2004 1084 1096 1079 1084 0 -11.60(-1.06%)
May 14, 2004 1095 1102 1088 1096 0 -0.74(-0.07%)
May 13, 2004 1093 1103 1092 1096 0 -0.84(-0.08%)
May 12, 2004 1091 1098 1076 1097 0 +1.83(+0.17%)
May 11, 2004 1090 1096 1087 1095 0 +8.33(+0.77%)
May 10, 2004 1090 1099 1080 1087 0 -11.58(-1.05%)
May 07, 2004 1109 1117 1099 1099 0 -15.29(-1.37%)
May 06, 2004 1116 1122 1106 1114 0 -7.54(-0.67%)
May 05, 2004 1120 1125 1118 1122 0 +1.98(+0.18%)
May 04, 2004 1119 1128 1113 1120 0 +2.06(+0.18%)
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.