Standard & Poors 500 (CBOE: SPX )

4,395.26 USD -23.89 (-0.54%)
Daily Price Updated: 5:06 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 1088 1096 1072 1074 0 -10.66(-0.98%)
Jan 28, 2010 1097 1100 1078 1085 0 -12.97(-1.18%)
Jan 27, 2010 1092 1100 1083 1098 0 +5.33(+0.49%)
Jan 26, 2010 1096 1104 1090 1092 0 -4.61(-0.42%)
Jan 25, 2010 1092 1103 1092 1097 0 +5.02(+0.46%)
Jan 22, 2010 1115 1115 1090 1092 0 -24.72(-2.21%)
Jan 21, 2010 1139 1142 1115 1116 0 -21.56(-1.89%)
Jan 20, 2010 1148 1148 1129 1138 0 -12.19(-1.06%)
Jan 19, 2010 1136 1150 1136 1150 0 +14.20(+1.25%)
Jan 15, 2010 1148 1136 1136 1136 463,762,704 -12.43(-1.08%)
Jan 14, 2010 1146 1150 1144 1148 0 +2.78(+0.24%)
Jan 13, 2010 1137 1148 1133 1146 0 +9.46(+0.83%)
Jan 12, 2010 1144 1144 1132 1136 0 -10.76(-0.94%)
Jan 11, 2010 1146 1150 1047 1147 0 +13.99(+1.23%)
Jan 04, 2010 1117 1134 1117 1133 0 +17.89(+1.60%)
Jan 01, 2010 1115 1115 1115 1115 0 +0.00(+0.00%)
Dec 31, 2009 1127 1128 1115 1115 0 -11.32(-1.00%)
Dec 30, 2009 1126 1126 1122 1126 0 +0.22(+0.02%)
Dec 29, 2009 1129 1130 1126 1126 0 -1.58(-0.14%)
Dec 28, 2009 1128 1130 1124 1128 0 +1.30(+0.12%)
Dec 25, 2009 1121 1126 1121 1126 0 +0.00(+0.00%)
Dec 24, 2009 1121 1126 1121 1126 0 +5.89(+0.53%)
Dec 23, 2009 1119 1122 1116 1121 0 +2.57(+0.23%)
Dec 22, 2009 1115 1120 1115 1118 0 +3.97(+0.36%)
Dec 21, 2009 1105 1118 1105 1114 0 +11.58(+1.05%)
Dec 18, 2009 1098 1104 1094 1102 0 +6.39(+0.58%)
Dec 17, 2009 1106 1106 1096 1096 0 -13.10(-1.18%)
Dec 16, 2009 1109 1116 1108 1109 0 +1.25(+0.11%)
Dec 15, 2009 1114 1114 1105 1108 0 -6.18(-0.55%)
Dec 14, 2009 1108 1115 1108 1114 0 +7.70(+0.70%)
Dec 11, 2009 1104 1108 1101 1106 0 +4.06(+0.37%)
Dec 10, 2009 1099 1106 1099 1102 0 +6.40(+0.58%)
Dec 09, 2009 1091 1097 1086 1096 0 +4.01(+0.37%)
Dec 08, 2009 1103 1103 1089 1092 0 -11.31(-1.03%)
Dec 07, 2009 1106 1111 1101 1103 0 -2.73(-0.25%)
Dec 04, 2009 1100 1119 1097 1106 0 +6.06(+0.55%)
Dec 03, 2009 1111 1117 1099 1100 0 -9.32(-0.84%)
Dec 02, 2009 1109 1116 1105 1109 0 +0.38(+0.03%)
Dec 01, 2009 1099 1112 1099 1109 0 +13.23(+1.21%)
Nov 30, 2009 1091 1097 1086 1096 0 +4.14(+0.38%)
Nov 27, 2009 1105 1105 1084 1091 0 -19.14(-1.72%)
Nov 26, 2009 1106 1111 1105 1111 0 +0.00(+0.00%)
Nov 25, 2009 1106 1111 1105 1111 0 +4.98(+0.45%)
Nov 24, 2009 1106 1108 1098 1106 0 -0.59(-0.05%)
Nov 23, 2009 1095 1112 1095 1106 0 +14.86(+1.36%)
Nov 20, 2009 1095 1095 1087 1091 0 -3.52(-0.32%)
Nov 19, 2009 1106 1106 1088 1095 0 -14.90(-1.34%)
Nov 18, 2009 1109 1111 1103 1110 0 -0.52(-0.05%)
Nov 17, 2009 1109 1111 1102 1110 0 +1.02(+0.09%)
Nov 16, 2009 1094 1114 1094 1109 0 +15.82(+1.45%)
Nov 13, 2009 1090 1098 1085 1093 0 +6.24(+0.57%)
Nov 12, 2009 1098 1102 1085 1087 0 -11.27(-1.03%)
Nov 11, 2009 1096 1105 1094 1099 0 +5.50(+0.50%)
Nov 10, 2009 1092 1096 1087 1093 0 -0.07(-0.01%)
Nov 09, 2009 1072 1093 1072 1093 0 +23.78(+2.22%)
Nov 06, 2009 1065 1071 1059 1069 0 +2.67(+0.25%)
Nov 05, 2009 1047 1067 1047 1067 0 +20.13(+1.92%)
Nov 04, 2009 1047 1061 1045 1046 0 +1.09(+0.10%)
Nov 03, 2009 1041 1046 1034 1045 0 +2.53(+0.24%)
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.