Standard & Poors 500 (CBOE: SPX )

4,400.64 USD -0.82 (-0.02%)
Daily Price Updated: 4:15 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2000 1402 1432 1399 1429 0 +30.74(+2.20%)
Oct 30, 2000 1380 1406 1377 1399 0 +19.08(+1.38%)
Oct 27, 2000 1369 1385 1364 1380 0 +15.14(+1.11%)
Oct 26, 2000 1367 1373 1338 1364 0 -0.46(-0.03%)
Oct 25, 2000 1392 1398 1362 1365 0 -33.23(-2.38%)
Oct 24, 2000 1399 1416 1388 1398 0 +2.35(+0.17%)
Oct 23, 2000 1397 1407 1388 1396 0 -1.15(-0.08%)
Oct 20, 2000 1386 1408 1382 1397 0 +8.17(+0.59%)
Oct 19, 2000 1360 1390 1342 1389 0 +46.63(+3.47%)
Oct 18, 2000 1341 1357 1306 1342 0 -7.84(-0.58%)
Oct 17, 2000 1379 1381 1342 1350 0 -24.65(-1.79%)
Oct 16, 2000 1373 1379 1365 1375 0 +0.45(+0.03%)
Oct 13, 2000 1328 1374 1327 1374 0 +44.39(+3.34%)
Oct 12, 2000 1370 1375 1328 1330 0 -34.81(-2.55%)
Oct 11, 2000 1378 1387 1350 1365 0 -22.43(-1.62%)
Oct 10, 2000 1399 1409 1384 1387 0 -15.01(-1.07%)
Oct 09, 2000 1409 1410 1392 1402 0 -6.96(-0.49%)
Oct 06, 2000 1438 1443 1397 1409 0 -27.29(-1.90%)
Oct 05, 2000 1434 1444 1432 1436 0 +1.96(+0.14%)
Oct 04, 2000 1425 1440 1416 1434 0 +7.86(+0.55%)
Oct 03, 2000 1442 1455 1425 1426 0 -9.77(-0.68%)
Oct 02, 2000 1444 1446 1430 1436 0 -0.28(-0.02%)
Sep 29, 2000 1455 1458 1436 1437 0 -21.78(-1.49%)
Sep 28, 2000 1426 1462 1426 1458 0 +31.72(+2.22%)
Sep 27, 2000 1431 1437 1420 1427 0 -0.64(-0.04%)
Sep 26, 2000 1442 1448 1425 1427 0 -11.82(-0.82%)
Sep 25, 2000 1453 1457 1436 1439 0 -9.69(-0.67%)
Sep 22, 2000 1426 1449 1422 1449 0 -0.33(-0.02%)
Sep 21, 2000 1448 1453 1436 1449 0 -2.29(-0.16%)
Sep 20, 2000 1459 1461 1431 1451 0 -8.56(-0.59%)
Sep 19, 2000 1449 1461 1445 1460 0 +15.39(+1.07%)
Sep 18, 2000 1466 1468 1442 1445 0 -21.30(-1.45%)
Sep 15, 2000 1480 1481 1461 1466 0 -15.06(-1.02%)
Sep 14, 2000 1491 1494 1477 1481 0 -4.04(-0.27%)
Sep 13, 2000 1476 1487 1474 1485 0 +2.92(+0.20%)
Sep 12, 2000 1491 1497 1480 1482 0 -7.27(-0.49%)
Sep 11, 2000 1493 1507 1483 1489 0 -5.24(-0.35%)
Sep 08, 2000 1501 1503 1490 1494 0 -8.01(-0.53%)
Sep 07, 2000 1495 1505 1492 1503 0 +10.26(+0.69%)
Sep 06, 2000 1506 1512 1492 1492 0 -14.83(-0.98%)
Sep 05, 2000 1516 1521 1504 1507 0 -13.69(-0.90%)
Sep 01, 2000 1521 1530 1516 1521 0 +3.09(+0.20%)
Aug 31, 2000 1505 1525 1503 1518 0 +15.09(+1.00%)
Aug 30, 2000 1510 1510 1500 1503 0 -7.25(-0.48%)
Aug 29, 2000 1514 1515 1505 1510 0 -4.25(-0.28%)
Aug 28, 2000 1507 1524 1506 1514 0 +7.64(+0.51%)
Aug 25, 2000 1508 1513 1505 1506 0 -1.86(-0.12%)
Aug 24, 2000 1506 1511 1501 1508 0 +2.34(+0.16%)
Aug 23, 2000 1496 1507 1489 1506 0 +7.84(+0.52%)
Aug 22, 2000 1500 1508 1498 1498 0 -1.35(-0.09%)
Aug 21, 2000 1498 1503 1491 1499 0 +7.76(+0.52%)
Aug 18, 2000 1497 1499 1489 1492 0 -4.35(-0.29%)
Aug 17, 2000 1480 1499 1480 1496 0 +16.22(+1.10%)
Aug 16, 2000 1486 1495 1476 1480 0 -4.58(-0.31%)
Aug 15, 2000 1491 1493 1483 1484 0 -7.13(-0.48%)
Aug 14, 2000 1473 1492 1469 1492 0 +19.72(+1.34%)
Aug 11, 2000 1459 1476 1453 1472 0 +11.59(+0.79%)
Aug 10, 2000 1471 1475 1460 1460 0 -12.62(-0.86%)
Aug 09, 2000 1488 1490 1471 1473 0 -9.93(-0.67%)
Aug 08, 2000 1478 1485 1473 1483 0 +3.48(+0.24%)
Aug 07, 2000 1464 1481 1461 1479 0 +16.39(+1.12%)
Aug 04, 2000 1456 1463 1451 1463 0 +10.37(+0.71%)
Aug 03, 2000 1433 1454 1426 1453 0 +13.86(+0.96%)
Aug 02, 2000 1438 1452 1434 1439 0 +0.60(+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.