Standard & Poors 500 (CBOE: SPX )

3,629.65 USD -5.76 (-0.16%)
Daily Price Updated: 4:15 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 1025 1025 1015 1021 0 -8.31(-0.81%)
Aug 28, 2009 1032 1039 1023 1029 0 -2.05(-0.20%)
Aug 27, 2009 1028 1033 1016 1031 0 +2.86(+0.28%)
Aug 26, 2009 1027 1032 1022 1028 0 +0.12(+0.01%)
Aug 25, 2009 1027 1038 1026 1028 0 +2.43(+0.24%)
Aug 24, 2009 1027 1036 1022 1026 0 -0.56(-0.05%)
Aug 21, 2009 1009 1028 1009 1026 0 +18.76(+1.86%)
Aug 20, 2009 996.41 1009 996.39 1007 0 +10.91(+1.09%)
Aug 19, 2009 986.88 999.61 980.62 996.46 0 +6.79(+0.69%)
Aug 18, 2009 980.62 991.20 980.62 989.67 0 +9.94(+1.01%)
Aug 17, 2009 998.18 998.18 978.51 979.73 0 -24.36(-2.43%)
Aug 14, 2009 1012 1013 994.60 1004 0 -8.64(-0.85%)
Aug 13, 2009 1006 1013 1001 1013 0 +6.92(+0.69%)
Aug 12, 2009 994.00 1013 993.36 1006 0 +11.46(+1.15%)
Aug 11, 2009 1006 1006 992.40 994.35 0 -12.75(-1.27%)
Aug 10, 2009 1009 1010 1001 1007 0 -3.38(-0.33%)
Aug 07, 2009 999.83 1018 999.83 1010 0 +13.40(+1.34%)
Aug 06, 2009 1004 1008 992.49 997.08 0 -5.64(-0.56%)
Aug 05, 2009 1005 1007 994.31 1003 0 -2.93(-0.29%)
Aug 04, 2009 1001 1007 996.68 1006 0 +3.02(+0.30%)
Aug 03, 2009 990.22 1004 990.22 1003 0 +15.15(+1.53%)
Jul 31, 2009 986.80 993.18 982.85 987.48 0 +0.73(+0.07%)
Jul 30, 2009 976.01 996.68 976.01 986.75 0 +11.60(+1.19%)
Jul 29, 2009 977.66 977.76 968.65 975.15 0 -4.47(-0.46%)
Jul 28, 2009 981.48 982.35 969.35 979.62 0 -2.56(-0.26%)
Jul 27, 2009 979.44 982.49 972.29 982.18 0 +2.92(+0.30%)
Jul 24, 2009 972.16 979.79 965.95 979.26 0 +2.97(+0.30%)
Jul 23, 2009 954.07 979.42 953.27 976.29 0 +22.22(+2.33%)
Jul 22, 2009 953.40 959.83 947.75 954.07 0 -0.51(-0.05%)
Jul 21, 2009 951.97 956.53 943.22 954.58 0 +3.45(+0.36%)
Jul 20, 2009 942.07 951.62 940.99 951.13 0 +10.75(+1.14%)
Jul 17, 2009 940.56 941.89 934.65 940.38 0 -0.36(-0.04%)
Jul 16, 2009 930.17 943.96 927.45 940.74 0 +8.06(+0.86%)
Jul 15, 2009 910.15 933.95 910.15 932.68 0 +26.84(+2.96%)
Jul 14, 2009 900.77 905.84 896.50 905.84 0 +4.79(+0.53%)
Jul 13, 2009 883.73 901.05 883.39 901.05 0 +21.92(+2.49%)
Jul 10, 2009 880.03 883.57 872.81 879.13 0 -3.55(-0.40%)
Jul 09, 2009 881.28 887.86 878.45 882.68 0 +3.12(+0.35%)
Jul 08, 2009 881.90 886.80 869.32 879.56 0 -1.47(-0.17%)
Jul 07, 2009 898.60 898.60 879.93 881.03 0 -17.69(-1.97%)
Jul 06, 2009 894.27 898.72 886.36 898.72 0 +2.30(+0.26%)
Jul 03, 2009 921.24 921.24 896.42 896.42 0 +0.00(+0.00%)
Jul 02, 2009 921.24 921.24 896.42 896.42 0 -26.91(-2.91%)
Jul 01, 2009 920.82 931.92 920.82 923.33 0 +4.01(+0.44%)
Jun 30, 2009 927.15 930.01 912.86 919.32 0 -7.91(-0.85%)
Jun 29, 2009 919.86 927.99 916.18 927.23 0 +8.33(+0.91%)
Jun 26, 2009 918.84 922.00 913.03 918.90 0 -1.36(-0.15%)
Jun 25, 2009 907.95 921.42 906.56 920.26 0 +19.32(+2.14%)
Jun 24, 2009 896.31 910.85 896.31 900.94 0 +5.84(+0.65%)
Jun 23, 2009 893.46 898.69 888.86 895.10 0 +2.06(+0.23%)
Jun 22, 2009 918.13 918.13 893.04 893.04 0 -28.19(-3.06%)
Jun 19, 2009 919.96 927.09 915.80 921.23 0 +2.86(+0.31%)
Jun 18, 2009 910.86 921.93 907.94 918.37 0 +7.66(+0.84%)
Jun 17, 2009 911.89 918.44 903.78 910.71 0 -1.26(-0.14%)
Jun 16, 2009 925.60 928.00 911.60 911.97 0 -11.75(-1.27%)
Jun 15, 2009 942.45 942.45 919.65 923.72 0 -22.49(-2.38%)
Jun 12, 2009 943.44 946.30 935.66 946.21 0 +1.32(+0.14%)
Jun 11, 2009 939.04 956.23 939.04 944.89 0 +5.74(+0.61%)
Jun 10, 2009 942.73 949.77 927.97 939.15 0 -3.28(-0.35%)
Jun 09, 2009 940.35 946.92 936.15 942.43 0 +3.29(+0.35%)
Jun 08, 2009 932.38 946.33 926.44 939.14 0 -1.06(-0.11%)
Jun 05, 2009 945.67 951.69 934.13 940.20 0 -2.26(-0.24%)
Jun 04, 2009 932.49 942.47 929.32 942.46 0 +10.70(+1.15%)
Jun 03, 2009 942.51 942.51 923.85 931.76 0 -12.98(-1.37%)
Jun 02, 2009 942.87 949.38 938.46 944.74 0 +1.87(+0.20%)
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.