Standard & Poors 500 (CBOE: SPX )

3,849.62 USD -5.74 (-0.15%)
Daily Price Updated: 4:14 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 3756 3756 3756 3756 0 +24.03(+0.64%)
Dec 30, 2020 3736 3745 3730 3732 0 +5.00(+0.13%)
Dec 29, 2020 3750 3756 3723 3727 0 -8.32(-0.22%)
Dec 28, 2020 3723 3741 3723 3735 0 +32.30(+0.87%)
Dec 24, 2020 3703 3703 3703 3703 0 +13.05(+0.35%)
Dec 23, 2020 3693 3711 3689 3690 0 +2.75(+0.07%)
Dec 22, 2020 3698 3698 3676 3687 0 -7.66(-0.21%)
Dec 21, 2020 3684 3703 3636 3695 0 -14.49(-0.39%)
Dec 18, 2020 3722 3727 3686 3709 0 -13.07(-0.35%)
Dec 17, 2020 3714 3725 3711 3722 0 +21.31(+0.58%)
Dec 16, 2020 3696 3711 3689 3701 0 +6.55(+0.18%)
Dec 15, 2020 3666 3695 3660 3695 0 +47.13(+1.29%)
Dec 14, 2020 3675 3698 3646 3647 0 -15.97(-0.44%)
Dec 11, 2020 3656 3666 3633 3663 0 -4.64(-0.13%)
Dec 10, 2020 3659 3678 3645 3668 0 -4.72(-0.13%)
Dec 09, 2020 3706 3712 3661 3673 0 -29.43(-0.79%)
Dec 08, 2020 3683 3708 3679 3702 0 +10.29(+0.28%)
Dec 07, 2020 3695 3697 3679 3692 0 -7.16(-0.19%)
Dec 04, 2020 3671 3699 3671 3699 0 +32.40(+0.88%)
Dec 03, 2020 3668 3683 3657 3667 0 -2.29(-0.06%)
Dec 02, 2020 3654 3671 3645 3669 0 +6.56(+0.18%)
Dec 01, 2020 3646 3678 3646 3662 0 +40.82(+1.13%)
Nov 30, 2020 3634 3634 3594 3622 0 -16.72(-0.46%)
Nov 27, 2020 3639 3644 3629 3638 0 +8.70(+0.24%)
Nov 25, 2020 3630 3630 3630 3630 0 -5.76(-0.16%)
Nov 24, 2020 3595 3642 3595 3635 0 +57.82(+1.62%)
Nov 23, 2020 3567 3590 3553 3578 0 +20.05(+0.56%)
Nov 20, 2020 3579 3581 3557 3558 0 -51.99(-1.44%)
Nov 17, 2020 3610 3623 3589 3610 0 -17.38(-0.48%)
Nov 16, 2020 3600 3629 3600 3627 0 +41.76(+1.16%)
Nov 13, 2020 3553 3594 3553 3585 0 +48.14(+1.36%)
Nov 12, 2020 3563 3569 3519 3537 0 -35.65(-1.00%)
Nov 11, 2020 3563 3581 3557 3573 0 +24.75(+0.70%)
Nov 10, 2020 3543 3557 3512 3548 0 -2.59(-0.07%)
Nov 09, 2020 3633 3644 3547 3550 0 +41.06(+1.17%)
Nov 06, 2020 3508 3522 3484 3509 0 -1.01(-0.03%)
Nov 05, 2020 3486 3529 3486 3510 0 +67.01(+1.95%)
Nov 04, 2020 3406 3486 3405 3443 0 +74.28(+2.20%)
Nov 03, 2020 3336 3389 3336 3369 0 +58.92(+1.78%)
Nov 02, 2020 3296 3330 3280 3310 0 +40.28(+1.23%)
Oct 30, 2020 3294 3305 3234 3270 0 -40.15(-1.21%)
Oct 29, 2020 3277 3341 3260 3310 0 +39.08(+1.19%)
Oct 28, 2020 3342 3342 3270 3271 0 -119.65(-3.53%)
Oct 27, 2020 3403 3410 3389 3391 0 -10.29(-0.30%)
Oct 26, 2020 3441 3441 3365 3401 0 -64.42(-1.86%)
Oct 23, 2020 3465 3466 3440 3465 0 +11.90(+0.34%)
Oct 22, 2020 3438 3461 3415 3453 0 +17.93(+0.52%)
Oct 21, 2020 3440 3465 3433 3436 0 -7.56(-0.22%)
Oct 20, 2020 3439 3477 3436 3443 0 +16.20(+0.47%)
Oct 19, 2020 3494 3502 3420 3427 0 -56.89(-1.63%)
Oct 16, 2020 3494 3516 3480 3484 0 +0.47(+0.01%)
Oct 15, 2020 3454 3489 3442 3483 0 -5.33(-0.15%)
Oct 14, 2020 3515 3528 3481 3489 0 -23.26(-0.66%)
Oct 13, 2020 3534 3534 3501 3512 0 -22.29(-0.63%)
Oct 12, 2020 3500 3550 3500 3534 0 +57.09(+1.64%)
Oct 09, 2020 3460 3482 3458 3477 0 +30.30(+0.88%)
Oct 08, 2020 3434 3447 3428 3447 0 +27.38(+0.80%)
Oct 07, 2020 3385 3426 3385 3419 0 +58.48(+1.74%)
Oct 06, 2020 3409 3432 3355 3361 0 -47.63(-1.40%)
Oct 05, 2020 3367 3410 3367 3409 0 +60.16(+1.80%)
Oct 02, 2020 3339 3369 3324 3348 0 -32.36(-0.96%)
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.