Standard & Poors 500 (CBOE: SPX )

3,577.59 USD +20.05 (+0.56%)
Daily Price Updated: 4:15 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 1296 1298 1283 1283 0 -17.85(-1.37%)
Aug 28, 2008 1284 1301 1284 1301 0 +19.02(+1.48%)
Aug 27, 2008 1271 1285 1270 1282 0 +10.15(+0.80%)
Aug 26, 2008 1267 1276 1263 1272 0 +4.67(+0.37%)
Aug 25, 2008 1290 1290 1265 1267 0 -25.36(-1.96%)
Aug 22, 2008 1278 1293 1278 1292 0 +14.48(+1.13%)
Aug 21, 2008 1271 1281 1265 1278 0 +3.18(+0.25%)
Aug 20, 2008 1267 1276 1261 1275 0 +7.85(+0.62%)
Aug 19, 2008 1277 1277 1263 1267 0 -11.91(-0.93%)
Aug 18, 2008 1298 1300 1275 1279 0 -19.60(-1.51%)
Aug 15, 2008 1294 1302 1291 1298 0 +5.27(+0.41%)
Aug 14, 2008 1282 1300 1277 1293 0 +7.10(+0.55%)
Aug 13, 2008 1289 1294 1275 1286 0 -3.76(-0.29%)
Aug 12, 2008 1305 1305 1286 1290 0 -15.73(-1.21%)
Aug 11, 2008 1294 1313 1291 1305 0 +9.00(+0.69%)
Aug 08, 2008 1266 1298 1262 1296 0 +30.25(+2.39%)
Aug 07, 2008 1287 1287 1264 1266 0 -23.12(-1.79%)
Aug 06, 2008 1284 1292 1276 1289 0 +4.31(+0.34%)
Aug 05, 2008 1255 1285 1255 1285 0 +35.87(+2.87%)
Aug 04, 2008 1260 1260 1247 1249 0 -11.30(-0.90%)
Aug 01, 2008 1269 1271 1255 1260 0 -7.07(-0.56%)
Jul 31, 2008 1281 1285 1266 1267 0 -16.88(-1.31%)
Jul 30, 2008 1265 1284 1265 1284 0 +21.06(+1.67%)
Jul 29, 2008 1236 1263 1236 1263 0 +28.83(+2.34%)
Jul 28, 2008 1258 1260 1234 1234 0 -23.39(-1.86%)
Jul 25, 2008 1254 1263 1252 1258 0 +5.22(+0.42%)
Jul 24, 2008 1283 1283 1251 1253 0 -29.65(-2.31%)
Jul 23, 2008 1279 1291 1276 1282 0 +5.19(+0.41%)
Jul 22, 2008 1257 1277 1249 1277 0 +17.00(+1.35%)
Jul 21, 2008 1262 1268 1256 1260 0 -0.68(-0.05%)
Jul 18, 2008 1258 1262 1252 1261 0 +0.36(+0.03%)
Jul 17, 2008 1246 1262 1241 1260 0 +14.96(+1.20%)
Jul 16, 2008 1215 1246 1211 1245 0 +30.45(+2.51%)
Jul 15, 2008 1227 1234 1200 1215 0 -13.39(-1.09%)
Jul 14, 2008 1242 1254 1225 1228 0 -11.19(-0.90%)
Jul 11, 2008 1249 1253 1225 1239 0 -13.90(-1.11%)
Jul 10, 2008 1245 1258 1237 1253 0 +8.70(+0.70%)
Jul 09, 2008 1273 1277 1245 1245 0 -29.01(-2.28%)
Jul 08, 2008 1252 1274 1243 1274 0 +21.39(+1.71%)
Jul 07, 2008 1263 1274 1241 1252 0 -10.59(-0.84%)
Jul 04, 2008 1263 1263 1263 1263 0 +0.00(+0.00%)
Jul 03, 2008 1263 1271 1252 1263 0 +1.38(+0.11%)
Jul 02, 2008 1286 1292 1262 1262 0 -23.39(-1.82%)
Jul 01, 2008 1277 1285 1261 1285 0 +4.91(+0.38%)
Jun 30, 2008 1278 1290 1275 1280 0 +1.62(+0.13%)
Jun 27, 2008 1284 1289 1272 1278 0 -4.77(-0.37%)
Jun 26, 2008 1316 1316 1283 1283 0 -38.82(-2.94%)
Jun 25, 2008 1315 1336 1315 1322 0 +7.68(+0.58%)
Jun 24, 2008 1317 1326 1304 1314 0 -3.71(-0.28%)
Jun 23, 2008 1320 1324 1315 1318 0 +0.07(+0.01%)
Jun 20, 2008 1341 1341 1314 1318 0 -24.90(-1.85%)
Jun 19, 2008 1337 1348 1330 1343 0 +5.02(+0.38%)
Jun 18, 2008 1350 1350 1333 1338 0 -13.12(-0.97%)
Jun 17, 2008 1361 1367 1351 1351 0 -9.21(-0.68%)
Jun 16, 2008 1359 1365 1352 1360 0 +0.11(+0.01%)
Jun 13, 2008 1342 1360 1342 1360 0 +20.16(+1.50%)
Jun 12, 2008 1336 1353 1331 1340 0 +4.38(+0.33%)
Jun 11, 2008 1357 1357 1335 1335 0 -22.95(-1.69%)
Jun 10, 2008 1361 1367 1355 1358 0 -3.32(-0.24%)
Jun 09, 2008 1361 1371 1351 1362 0 +1.08(+0.08%)
Jun 06, 2008 1400 1400 1360 1361 0 -43.37(-3.09%)
Jun 05, 2008 1377 1404 1377 1404 0 +26.85(+1.95%)
Jun 04, 2008 1376 1388 1372 1377 0 -0.45(-0.03%)
Jun 03, 2008 1386 1393 1370 1378 0 -8.02(-0.58%)
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.