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, 2014 1998 2003 2003 2003 2,259,130,000 +6.63(+0.33%)
Aug 28, 2014 1997 1999 1991 1997 0 -3.38(-0.17%)
Aug 27, 2014 2001 2002 1996 2000 0 +0.10(+0.00%)
Aug 26, 2014 1999 2005 1999 2000 0 +2.10(+0.11%)
Aug 25, 2014 1992 2002 1992 1998 0 +9.52(+0.48%)
Aug 22, 2014 1993 1993 1985 1988 0 -3.97(-0.20%)
Aug 21, 2014 1987 1995 1987 1992 0 +5.86(+0.29%)
Aug 20, 2014 1980 1989 1978 1987 0 +4.91(+0.25%)
Aug 19, 2014 1973 1983 1973 1982 0 +9.86(+0.50%)
Aug 18, 2014 1958 1972 1958 1972 0 +16.68(+0.85%)
Aug 15, 2014 1959 1964 1942 1955 0 -0.12(-0.01%)
Aug 14, 2014 1947 1955 1947 1955 0 +8.46(+0.43%)
Aug 13, 2014 1936 1948 1936 1947 0 +12.97(+0.67%)
Aug 12, 2014 1936 1940 1928 1934 0 -3.17(-0.16%)
Aug 11, 2014 1933 1945 1933 1937 0 +5.33(+0.28%)
Aug 08, 2014 1910 1928 1909 1932 0 +22.02(+1.15%)
Aug 07, 2014 1923 1929 1905 1910 0 -10.67(-0.56%)
Aug 06, 2014 1917 1928 1911 1920 0 +0.03(+0.00%)
Aug 05, 2014 1936 1936 1914 1920 0 -18.78(-0.97%)
Aug 04, 2014 1927 1943 1921 1939 0 +13.84(+0.72%)
Aug 01, 2014 1930 1937 1916 1925 0 -5.52(-0.29%)
Jul 31, 2014 1965 1965 1931 1931 0 -39.40(-2.00%)
Jul 30, 2014 1973 1979 1962 1970 0 +0.12(+0.01%)
Jul 29, 2014 1980 1985 1970 1970 3,183,300,000 -8.96(-0.45%)
Jul 28, 2014 1978 1982 1977 1979 0 +0.57(+0.03%)
Jul 25, 2014 1985 1985 1974 1978 0 -9.64(-0.48%)
Jul 24, 2014 1988 1991 1986 1988 0 +0.97(+0.05%)
Jul 23, 2014 1985 1989 1982 1987 0 +3.48(+0.18%)
Jul 22, 2014 1976 1986 1976 1984 0 +9.90(+0.50%)
Jul 21, 2014 1977 1977 1966 1974 0 -4.59(-0.23%)
Jul 18, 2014 1962 1980 1961 1978 0 +20.10(+1.03%)
Jul 17, 2014 1980 1982 1956 1958 0 -23.45(-1.18%)
Jul 16, 2014 1976 1984 1976 1982 0 +8.29(+0.42%)
Jul 15, 2014 1977 1982 1965 1973 0 -3.82(-0.19%)
Jul 14, 2014 1970 1980 1970 1977 0 +9.53(+0.48%)
Jul 11, 2014 1966 1969 1960 1968 0 +2.89(+0.15%)
Jul 10, 2014 1967 1970 1953 1965 0 -8.15(-0.41%)
Jul 09, 2014 1965 1974 1965 1973 0 +9.12(+0.46%)
Jul 08, 2014 1976 1976 1959 1964 0 -13.94(-0.70%)
Jul 07, 2014 1984 1984 1975 1978 0 -7.79(-0.39%)
Jul 03, 2014 1976 1985 1985 1985 1,998,090,000 +10.82(+0.55%)
Jul 02, 2014 1973 1977 1973 1975 0 +1.30(+0.07%)
Jul 01, 2014 1962 1979 1962 1973 0 +13.09(+0.67%)
Jun 30, 2014 1961 1964 1958 1960 0 -0.73(-0.04%)
Jun 27, 2014 1957 1961 1952 1961 0 +3.74(+0.19%)
Jun 26, 2014 1960 1960 1945 1957 0 -2.31(-0.12%)
Jun 25, 2014 1949 1961 1947 1960 0 +9.55(+0.49%)
Jun 24, 2014 1962 1968 1948 1950 0 -12.63(-0.64%)
Jun 23, 2014 1963 1964 1959 1963 0 -0.26(-0.01%)
Jun 20, 2014 1960 1964 1959 1963 0 +3.39(+0.17%)
Jun 19, 2014 1958 1960 1952 1959 0 +2.50(+0.13%)
Jun 18, 2014 1943 1958 1939 1957 0 +14.99(+0.77%)
Jun 17, 2014 1937 1944 1934 1942 0 +4.21(+0.22%)
Jun 16, 2014 1935 1941 1931 1938 0 +1.62(+0.08%)
Jun 13, 2014 1931 1937 1928 1936 0 +6.05(+0.31%)
Jun 12, 2014 1943 1943 1926 1930 0 -13.78(-0.71%)
Jun 11, 2014 1949 1949 1940 1944 0 -6.90(-0.35%)
Jun 10, 2014 1950 1951 1945 1951 0 +1.35(+0.07%)
Jun 06, 2014 1942 1949 1942 1949 0 +8.98(+0.46%)
Jun 05, 2014 1929 1942 1923 1940 0 +12.58(+0.65%)
Jun 04, 2014 1923 1929 1919 1928 0 +3.64(+0.19%)
Jun 03, 2014 1923 1925 1919 1924 0 -0.73(-0.04%)
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.