Standard & Poors 500 (CBOE: SPX )

3,638.35 USD +8.70 (+0.24%)
Daily Price Updated: 2:07 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 2463 2475 2463 2472 0 +14.06(+0.57%)
Aug 30, 2017 2446 2460 2444 2458 0 +11.29(+0.46%)
Aug 29, 2017 2432 2449 2428 2446 0 +2.06(+0.08%)
Aug 28, 2017 2447 2449 2439 2444 0 +1.19(+0.05%)
Aug 25, 2017 2454 2442 2443 0 +4.08(+0.17%)
Aug 24, 2017 2448 2450 2436 2439 0 -5.07(-0.21%)
Aug 23, 2017 2445 2449 2441 2444 0 -8.47(-0.35%)
Aug 22, 2017 2434 2455 2434 2453 0 +24.14(+0.99%)
Aug 21, 2017 2426 2431 2417 2428 0 +2.82(+0.12%)
Aug 18, 2017 2428 2440 2421 2426 0 -4.46(-0.18%)
Aug 17, 2017 2463 2465 2430 2430 0 -38.10(-1.54%)
Aug 16, 2017 2469 2475 2464 2468 0 +3.50(+0.14%)
Aug 15, 2017 2469 2469 2462 2465 0 -1.23(-0.05%)
Aug 14, 2017 2455 2468 2455 2466 0 +24.52(+1.00%)
Aug 11, 2017 2441 2448 2438 2441 0 +3.11(+0.13%)
Aug 10, 2017 2465 2465 2438 2438 0 -35.81(-1.45%)
Aug 09, 2017 2465 2474 2462 2474 0 -0.90(-0.04%)
Aug 08, 2017 2478 2491 2470 2475 0 -5.99(-0.24%)
Aug 07, 2017 2477 2481 2476 2481 0 +4.08(+0.16%)
Aug 04, 2017 2477 2480 2472 2477 0 +4.67(+0.19%)
Aug 03, 2017 2476 2476 2469 2472 0 -5.41(-0.22%)
Aug 02, 2017 2480 2480 2466 2478 0 +1.22(+0.05%)
Aug 01, 2017 2477 2479 2471 2476 0 +6.05(+0.24%)
Jul 31, 2017 2476 2478 2469 2470 0 -1.80(-0.07%)
Jul 28, 2017 2469 2474 2465 2472 0 -3.32(-0.13%)
Jul 27, 2017 2483 2484 2460 2475 0 -2.41(-0.10%)
Jul 26, 2017 2480 2482 2475 2478 0 +0.70(+0.03%)
Jul 25, 2017 2478 2481 2475 2477 0 +7.22(+0.29%)
Jul 24, 2017 2472 2473 2466 2470 0 -2.63(-0.11%)
Jul 21, 2017 2467 2473 2465 2473 0 -0.91(-0.04%)
Jul 20, 2017 2476 2478 2469 2473 0 -0.38(-0.02%)
Jul 19, 2017 2464 2474 2464 2474 0 +13.22(+0.54%)
Jul 18, 2017 2456 2461 2450 2461 0 +1.47(+0.06%)
Jul 17, 2017 2460 2463 2457 2459 0 -0.13(-0.01%)
Jul 14, 2017 2449 2464 2447 2459 0 +11.44(+0.47%)
Jul 13, 2017 2445 2449 2442 2448 0 +4.58(+0.19%)
Jul 12, 2017 2436 2446 2436 2443 0 +17.72(+0.73%)
Jul 11, 2017 2427 2429 2413 2426 0 -1.90(-0.08%)
Jul 10, 2017 2425 2432 2422 2427 0 +2.25(+0.09%)
Jul 07, 2017 2414 2427 2414 2425 0 +15.43(+0.64%)
Jul 06, 2017 2423 2424 2408 2410 0 -22.79(-0.94%)
Jul 05, 2017 2431 2435 2422 2433 0 +3.53(+0.15%)
Jul 03, 2017 2429 2429 2429 0 +5.60(+0.23%)
Jun 30, 2017 2429 2433 2422 2423 0 +3.71(+0.15%)
Jun 29, 2017 2442 2443 2406 2420 0 -20.99(-0.86%)
Jun 28, 2017 2429 2443 2428 2441 0 +21.31(+0.88%)
Jun 27, 2017 2436 2440 2419 2419 0 -19.69(-0.81%)
Jun 26, 2017 2443 2450 2437 2439 0 +0.77(+0.03%)
Jun 23, 2017 2441 2438 0 +3.80(+0.16%)
Jun 22, 2017 2437 2442 2433 2434 0 -1.11(-0.05%)
Jun 21, 2017 2439 2442 2431 2436 0 -1.42(-0.06%)
Jun 20, 2017 2451 2451 2437 2437 0 -16.43(-0.67%)
Jun 19, 2017 2443 2454 2442 2453 0 +20.31(+0.83%)
Jun 16, 2017 2431 2433 2423 2433 0 +0.69(+0.03%)
Jun 15, 2017 2424 2434 2419 2432 0 -5.46(-0.22%)
Jun 14, 2017 2444 2444 2428 2438 0 -2.43(-0.10%)
Jun 13, 2017 2434 2441 2431 2440 0 +10.96(+0.45%)
Jun 12, 2017 2426 2430 2420 2429 0 -2.38(-0.10%)
Jun 09, 2017 2436 2446 2416 2432 0 -2.02(-0.08%)
Jun 08, 2017 2434 2439 2428 2434 0 +0.65(+0.03%)
Jun 07, 2017 2432 2435 2425 2433 0 +3.81(+0.16%)
Jun 06, 2017 2432 2436 2428 2429 0 -6.77(-0.28%)
Jun 05, 2017 2438 2440 2434 2436 0 -2.97(-0.12%)
Jun 02, 2017 2431 2440 2428 2439 0 +9.01(+0.37%)
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.