Recent Quotes
My Watchlist
Indicators
Local Stocks
Local Stocks
Energy Stocks
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Standard & Poors 500 (CBOE: SPX )

4,411.79 USD +44.31 (+1.01%)
Daily Price Updated: 4:15 PM EDT, Jul 23, 2021 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2006 1378 1381 1372 1378 0 +0.01(+0.00%)
Oct 30, 2006 1377 1381 1373 1378 0 +0.59(+0.04%)
Oct 27, 2006 1389 1389 1376 1377 0 -11.74(-0.85%)
Oct 26, 2006 1383 1389 1379 1389 0 +6.86(+0.50%)
Oct 25, 2006 1378 1384 1376 1382 0 +4.84(+0.35%)
Oct 24, 2006 1377 1378 1372 1377 0 +0.36(+0.03%)
Oct 23, 2006 1369 1377 1364 1377 0 +8.42(+0.62%)
Oct 20, 2006 1368 1369 1362 1369 0 +1.64(+0.12%)
Oct 19, 2006 1365 1368 1362 1367 0 +1.00(+0.07%)
Oct 18, 2006 1365 1373 1361 1366 0 +1.91(+0.14%)
Oct 17, 2006 1368 1369 1357 1364 0 -5.00(-0.37%)
Oct 16, 2006 1366 1370 1365 1369 0 +3.43(+0.25%)
Oct 13, 2006 1363 1367 1361 1366 0 +2.79(+0.20%)
Oct 12, 2006 1351 1364 1351 1363 0 +12.88(+0.95%)
Oct 11, 2006 1353 1354 1344 1350 0 -3.47(-0.26%)
Oct 10, 2006 1351 1354 1349 1353 0 +2.76(+0.20%)
Oct 09, 2006 1350 1353 1347 1351 0 +1.08(+0.08%)
Oct 06, 2006 1352 1353 1344 1350 0 -3.64(-0.27%)
Oct 05, 2006 1350 1354 1348 1353 0 +3.00(+0.22%)
Oct 04, 2006 1334 1350 1331 1350 0 +16.11(+1.21%)
Oct 03, 2006 1331 1338 1327 1334 0 +2.79(+0.21%)
Oct 02, 2006 1336 1339 1331 1331 0 -4.53(-0.34%)
Sep 29, 2006 1339 1340 1336 1336 0 -3.30(-0.25%)
Sep 28, 2006 1338 1340 1334 1339 0 +2.56(+0.19%)
Sep 27, 2006 1335 1340 1334 1337 0 +0.25(+0.02%)
Sep 26, 2006 1326 1337 1325 1336 0 +9.97(+0.75%)
Sep 25, 2006 1315 1329 1312 1326 0 +11.59(+0.88%)
Sep 22, 2006 1318 1318 1311 1315 0 -3.25(-0.25%)
Sep 21, 2006 1325 1328 1315 1318 0 -7.15(-0.54%)
Sep 20, 2006 1318 1329 1318 1325 0 +6.87(+0.52%)
Sep 19, 2006 1321 1322 1312 1318 0 -2.87(-0.22%)
Sep 18, 2006 1320 1325 1318 1321 0 +1.31(+0.10%)
Sep 15, 2006 1317 1325 1316 1320 0 +3.59(+0.27%)
Sep 14, 2006 1318 1318 1313 1316 0 -1.79(-0.14%)
Sep 13, 2006 1312 1320 1311 1318 0 +4.96(+0.38%)
Sep 12, 2006 1300 1314 1300 1313 0 +13.57(+1.04%)
Sep 11, 2006 1299 1302 1291 1300 0 +0.62(+0.05%)
Sep 08, 2006 1294 1300 1294 1299 0 +4.90(+0.38%)
Sep 07, 2006 1300 1301 1292 1294 0 -6.24(-0.48%)
Sep 06, 2006 1311 1311 1299 1300 0 -12.99(-0.99%)
Sep 05, 2006 1311 1315 1309 1313 0 +2.24(+0.17%)
Sep 04, 2006 1304 1312 1304 1311 0 +0.00(+0.00%)
Sep 01, 2006 1304 1312 1304 1311 0 +7.19(+0.55%)
Aug 31, 2006 1304 1306 1302 1304 0 -0.45(-0.03%)
Aug 30, 2006 1304 1307 1302 1304 0 -0.01(-0.00%)
Aug 29, 2006 1302 1305 1295 1304 0 +2.50(+0.19%)
Aug 28, 2006 1295 1305 1294 1302 0 +6.69(+0.52%)
Aug 25, 2006 1295 1299 1292 1295 0 -0.97(-0.07%)
Aug 24, 2006 1294 1297 1291 1296 0 +3.07(+0.24%)
Aug 23, 2006 1299 1302 1289 1293 0 -5.83(-0.45%)
Aug 22, 2006 1298 1302 1294 1299 0 +1.30(+0.10%)
Aug 21, 2006 1301 1302 1296 1298 0 -4.78(-0.37%)
Aug 18, 2006 1297 1302 1294 1302 0 +4.82(+0.37%)
Aug 17, 2006 1286 1301 1293 1297 0 +2.05(+0.16%)
Aug 16, 2006 1286 1296 1285 1295 0 +9.85(+0.77%)
Aug 15, 2006 1272 1286 1268 1286 0 +17.37(+1.37%)
Aug 14, 2006 1268 1279 1267 1268 0 +1.47(+0.12%)
Aug 11, 2006 1271 1272 1262 1267 0 -5.07(-0.40%)
Aug 10, 2006 1265 1273 1261 1272 0 +5.86(+0.46%)
Aug 09, 2006 1274 1284 1265 1266 0 -5.53(-0.43%)
Aug 08, 2006 1279 1283 1268 1271 0 -4.29(-0.34%)
Aug 07, 2006 1279 1279 1273 1276 0 -3.59(-0.28%)
Aug 04, 2006 1287 1293 1274 1279 0 -0.91(-0.07%)
Aug 03, 2006 1278 1284 1271 1280 0 +1.72(+0.13%)
Aug 02, 2006 1271 1283 1271 1279 0 +7.63(+0.60%)
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.