Standard & Poors 500 (CBOE: SPX )

4,387.16 USD -8.10 (-0.18%)
Daily Price Updated: 4:15 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2000 1360 1394 1350 1394 0 +34.30(+2.52%)
Jan 28, 2000 1398 1399 1356 1360 0 -38.40(-2.75%)
Jan 27, 2000 1408 1419 1381 1399 0 -5.53(-0.39%)
Jan 26, 2000 1407 1413 1400 1404 0 -5.94(-0.42%)
Jan 25, 2000 1403 1414 1388 1410 0 +8.50(+0.61%)
Jan 24, 2000 1444 1454 1395 1402 0 -39.83(-2.76%)
Jan 21, 2000 1449 1453 1440 1441 0 -4.21(-0.29%)
Jan 20, 2000 1459 1466 1439 1446 0 -10.33(-0.71%)
Jan 19, 2000 1452 1462 1449 1456 0 +0.76(+0.05%)
Jan 18, 2000 1464 1465 1451 1455 0 -10.01(-0.68%)
Jan 14, 2000 1457 1473 1450 1465 0 +15.47(+1.07%)
Jan 13, 2000 1436 1455 1432 1450 0 +17.43(+1.22%)
Jan 12, 2000 1439 1445 1427 1432 0 -6.31(-0.44%)
Jan 11, 2000 1456 1459 1434 1439 0 -19.04(-1.31%)
Jan 10, 2000 1451 1464 1441 1458 0 +16.13(+1.12%)
Jan 07, 2000 1401 1441 1401 1441 0 +38.02(+2.71%)
Jan 06, 2000 1398 1412 1392 1403 0 +1.34(+0.10%)
Jan 05, 2000 1395 1413 1378 1402 0 +2.69(+0.19%)
Jan 04, 2000 1446 1455 1397 1399 0 -55.80(-3.83%)
Jan 03, 2000 1478 1478 1438 1455 0 -14.03(-0.95%)
Dec 31, 1999 1467 1472 1463 1469 0 +4.78(+0.33%)
Dec 30, 1999 1465 1473 1463 1464 0 +1.01(+0.07%)
Dec 29, 1999 1459 1466 1458 1463 0 +5.80(+0.40%)
Dec 28, 1999 1457 1463 1453 1458 0 +0.56(+0.04%)
Dec 27, 1999 1461 1463 1451 1457 0 -1.24(-0.09%)
Dec 23, 1999 1439 1461 1436 1458 0 +22.21(+1.55%)
Dec 22, 1999 1434 1440 1429 1436 0 +2.70(+0.19%)
Dec 21, 1999 1419 1436 1415 1433 0 +15.34(+1.08%)
Dec 20, 1999 1423 1429 1411 1418 0 -2.94(-0.21%)
Dec 17, 1999 1425 1431 1419 1421 0 +2.25(+0.16%)
Dec 16, 1999 1416 1422 1408 1419 0 +5.46(+0.39%)
Dec 15, 1999 1403 1417 1396 1413 0 +10.15(+0.72%)
Dec 14, 1999 1415 1418 1402 1403 0 -12.05(-0.85%)
Dec 13, 1999 1416 1422 1410 1415 0 -1.82(-0.13%)
Dec 10, 1999 1411 1422 1406 1417 0 +8.93(+0.63%)
Dec 09, 1999 1407 1418 1391 1408 0 +4.23(+0.30%)
Dec 08, 1999 1409 1416 1404 1404 0 -5.29(-0.38%)
Dec 07, 1999 1425 1427 1409 1409 0 -14.16(-0.99%)
Dec 06, 1999 1432 1434 1418 1423 0 -9.97(-0.70%)
Dec 03, 1999 1413 1448 1409 1433 0 +24.26(+1.72%)
Dec 02, 1999 1398 1409 1398 1409 0 +11.32(+0.81%)
Dec 01, 1999 1389 1400 1387 1398 0 +8.81(+0.63%)
Nov 30, 1999 1408 1411 1387 1389 0 -18.92(-1.34%)
Nov 29, 1999 1416 1417 1404 1408 0 -8.79(-0.62%)
Nov 26, 1999 1418 1425 1416 1417 0 -0.46(-0.03%)
Nov 24, 1999 1405 1420 1399 1417 0 +12.44(+0.89%)
Nov 23, 1999 1422 1424 1402 1405 0 -16.30(-1.15%)
Nov 22, 1999 1425 1425 1412 1421 0 -1.06(-0.07%)
Nov 19, 1999 1424 1425 1418 1422 0 -2.94(-0.21%)
Nov 18, 1999 1412 1425 1411 1425 0 +14.23(+1.01%)
Nov 17, 1999 1421 1423 1411 1411 0 -9.12(-0.64%)
Nov 16, 1999 1396 1420 1394 1420 0 +25.44(+1.82%)
Nov 15, 1999 1396 1399 1392 1394 0 -1.67(-0.12%)
Nov 12, 1999 1382 1396 1369 1396 0 +14.60(+1.06%)
Nov 11, 1999 1375 1382 1372 1381 0 +8.00(+0.58%)
Nov 10, 1999 1365 1379 1360 1373 0 +8.18(+0.60%)
Nov 09, 1999 1378 1384 1361 1365 0 -11.73(-0.85%)
Nov 08, 1999 1366 1381 1366 1377 0 +6.78(+0.49%)
Nov 05, 1999 1365 1387 1363 1370 0 +7.59(+0.56%)
Nov 04, 1999 1357 1369 1355 1363 0 +7.71(+0.57%)
Nov 03, 1999 1350 1360 1348 1355 0 +7.19(+0.53%)
Nov 02, 1999 1355 1369 1346 1348 0 -6.38(-0.47%)
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.