Standard & Poors 500 (CBOE: SPX )

4,621.74 USD -79.72 (-1.70%)
Daily Price Updated: 9:46 AM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 1257 1261 1249 1249 0 -8.00(-0.64%)
Nov 29, 2005 1258 1266 1257 1257 0 +0.02(+0.00%)
Nov 28, 2005 1268 1268 1257 1257 0 -10.79(-0.85%)
Nov 25, 2005 1266 1269 1266 1268 0 +2.64(+0.21%)
Nov 23, 2005 1261 1271 1260 1266 0 +4.38(+0.35%)
Nov 22, 2005 1254 1262 1251 1261 0 +6.38(+0.51%)
Nov 21, 2005 1248 1256 1247 1255 0 +7.58(+0.61%)
Nov 18, 2005 1249 1250 1241 1247 0 +4.47(+0.36%)
Nov 17, 2005 1232 1243 1231 1243 0 +11.59(+0.94%)
Nov 16, 2005 1229 1232 1227 1231 0 +2.20(+0.18%)
Nov 15, 2005 1233 1238 1226 1229 0 -4.75(-0.39%)
Nov 14, 2005 1235 1237 1232 1234 0 -0.96(-0.08%)
Nov 11, 2005 1231 1236 1231 1235 0 +3.76(+0.31%)
Nov 10, 2005 1221 1232 1215 1231 0 +10.31(+0.84%)
Nov 09, 2005 1218 1227 1217 1221 0 +2.06(+0.17%)
Nov 08, 2005 1222 1223 1216 1219 0 -4.22(-0.35%)
Nov 07, 2005 1221 1224 1217 1223 0 +2.67(+0.22%)
Nov 04, 2005 1220 1223 1214 1220 0 +0.20(+0.02%)
Nov 03, 2005 1216 1225 1215 1220 0 +5.18(+0.43%)
Nov 02, 2005 1202 1215 1201 1215 0 +12.00(+1.00%)
Nov 01, 2005 1203 1203 1203 1203 0 -4.25(-0.35%)
Oct 31, 2005 1198 1211 1198 1207 0 +8.60(+0.72%)
Oct 28, 2005 1181 1198 1179 1198 0 +19.51(+1.65%)
Oct 27, 2005 1191 1193 1179 1179 0 -12.48(-1.05%)
Oct 26, 2005 1196 1204 1191 1191 0 -5.16(-0.43%)
Oct 25, 2005 1199 1201 1189 1197 0 -2.84(-0.24%)
Oct 24, 2005 1180 1199 1180 1199 0 +19.79(+1.68%)
Oct 21, 2005 1180 1186 1175 1180 0 +1.79(+0.15%)
Oct 20, 2005 1196 1197 1173 1178 0 -17.96(-1.50%)
Oct 19, 2005 1177 1196 1171 1196 0 +17.62(+1.50%)
Oct 18, 2005 1190 1190 1178 1178 0 -11.96(-1.00%)
Oct 17, 2005 1186 1191 1184 1190 0 +3.53(+0.30%)
Oct 14, 2005 1177 1187 1175 1187 0 +9.73(+0.83%)
Oct 13, 2005 1176 1180 1168 1177 0 -0.84(-0.07%)
Oct 12, 2005 1183 1190 1174 1178 0 -7.19(-0.61%)
Oct 11, 2005 1188 1193 1183 1185 0 -2.46(-0.21%)
Oct 10, 2005 1196 1197 1186 1187 0 -8.57(-0.72%)
Oct 07, 2005 1192 1200 1191 1196 0 +4.41(+0.37%)
Oct 06, 2005 1197 1202 1182 1191 0 -4.90(-0.41%)
Oct 05, 2005 1214 1214 1196 1196 0 -18.08(-1.49%)
Oct 04, 2005 1227 1230 1214 1214 0 -12.23(-1.00%)
Oct 03, 2005 1229 1233 1225 1227 0 -2.11(-0.17%)
Sep 30, 2005 1228 1230 1225 1229 0 +1.13(+0.09%)
Sep 29, 2005 1217 1229 1212 1228 0 +10.79(+0.89%)
Sep 28, 2005 1217 1221 1213 1217 0 +1.23(+0.10%)
Sep 27, 2005 1216 1220 1211 1216 0 -0.64(-0.05%)
Sep 26, 2005 1216 1223 1215 1216 0 +1.01(+0.08%)
Sep 23, 2005 1213 1219 1210 1215 0 +0.67(+0.06%)
Sep 22, 2005 1210 1217 1205 1215 0 +4.42(+0.37%)
Sep 21, 2005 1222 1222 1210 1210 0 -11.14(-0.91%)
Sep 20, 2005 1231 1236 1220 1221 0 -9.68(-0.79%)
Sep 19, 2005 1237 1237 1228 1231 0 -6.89(-0.56%)
Sep 16, 2005 1229 1238 1229 1238 0 +10.18(+0.83%)
Sep 15, 2005 1229 1232 1225 1228 0 +0.57(+0.05%)
Sep 14, 2005 1232 1235 1226 1227 0 -4.04(-0.33%)
Sep 13, 2005 1240 1241 1231 1231 0 -9.36(-0.75%)
Sep 12, 2005 1242 1243 1239 1241 0 -0.92(-0.07%)
Sep 09, 2005 1233 1243 1232 1241 0 +9.81(+0.80%)
Sep 08, 2005 1236 1236 1230 1232 0 -4.69(-0.38%)
Sep 07, 2005 1233 1237 1231 1236 0 +2.97(+0.24%)
Sep 06, 2005 1218 1234 1218 1233 0 +15.37(+1.26%)
Sep 02, 2005 1222 1224 1218 1218 0 -3.57(-0.29%)
Sep 01, 2005 1220 1227 1216 1222 0 +1.26(+0.10%)
Aug 31, 2005 1208 1220 1204 1220 0 +11.92(+0.99%)
Aug 30, 2005 1212 1211 1201 1208 0 -3.87(-0.32%)
Aug 29, 2005 1203 1214 1202 1212 0 +7.18(+0.60%)
Aug 26, 2005 1212 1212 1204 1205 0 -7.27(-0.60%)
Aug 25, 2005 1210 1214 1210 1212 0 +2.78(+0.23%)
Aug 24, 2005 1217 1224 1209 1210 0 -8.00(-0.66%)
Aug 23, 2005 1222 1223 1214 1218 0 -4.14(-0.34%)
Aug 22, 2005 1221 1229 1216 1222 0 +2.02(+0.17%)
Aug 19, 2005 1220 1225 1220 1220 0 +0.69(+0.06%)
Aug 18, 2005 1220 1223 1216 1219 0 -1.22(-0.10%)
Aug 17, 2005 1219 1226 1218 1220 0 +0.90(+0.07%)
Aug 16, 2005 1233 1233 1219 1219 0 -14.53(-1.18%)
Aug 15, 2005 1230 1236 1226 1234 0 +3.48(+0.28%)
Aug 12, 2005 1235 1236 1226 1230 0 -7.42(-0.60%)
Aug 11, 2005 1229 1238 1228 1238 0 +8.68(+0.71%)
Aug 10, 2005 1231 1243 1227 1229 0 -2.25(-0.18%)
Aug 09, 2005 1223 1234 1223 1231 0 +8.25(+0.67%)
Aug 08, 2005 1227 1232 1223 1223 0 -3.29(-0.27%)
Aug 05, 2005 1235 1235 1226 1226 0 -9.44(-0.76%)
Aug 04, 2005 1243 1243 1235 1236 0 -9.18(-0.74%)
Aug 03, 2005 1244 1246 1241 1245 0 +0.92(+0.07%)
Aug 02, 2005 1235 1245 1235 1244 0 +8.77(+0.71%)
Aug 01, 2005 1234 1239 1234 1235 0 +1.17(+0.09%)
Jul 29, 2005 1244 1245 1234 1234 0 -9.54(-0.77%)
Jul 28, 2005 1237 1245 1236 1244 0 +6.93(+0.56%)
Jul 27, 2005 1231 1238 1230 1237 0 +5.63(+0.46%)
Jul 26, 2005 1229 1234 1229 1231 0 +2.13(+0.17%)
Jul 25, 2005 1234 1238 1228 1229 0 -4.65(-0.38%)
Jul 22, 2005 1227 1234 1226 1234 0 +6.64(+0.54%)
Jul 21, 2005 1235 1236 1225 1227 0 -8.16(-0.66%)
Jul 20, 2005 1229 1237 1223 1235 0 +5.85(+0.48%)
Jul 19, 2005 1221 1230 1221 1229 0 +8.22(+0.67%)
Jul 18, 2005 1228 1228 1221 1221 0 -6.79(-0.55%)
Jul 15, 2005 1226 1230 1224 1228 0 +1.42(+0.12%)
Jul 14, 2005 1223 1233 1223 1226 0 +3.21(+0.26%)
Jul 13, 2005 1222 1224 1220 1223 0 +1.08(+0.09%)
Jul 12, 2005 1219 1226 1217 1222 0 +2.77(+0.23%)
Jul 11, 2005 1212 1220 1212 1219 0 +7.58(+0.63%)
Jul 08, 2005 1198 1213 1197 1212 0 +13.99(+1.17%)
Jul 07, 2005 1195 1198 1184 1198 0 +2.93(+0.25%)
Jul 06, 2005 1205 1206 1195 1195 0 -10.05(-0.83%)
Jul 05, 2005 1194 1206 1192 1205 0 +10.55(+0.88%)
Jul 01, 2005 1191 1198 1191 1194 0 +3.11(+0.26%)
Jun 30, 2005 1200 1203 1191 1191 0 -8.52(-0.71%)
Jun 29, 2005 1202 1204 1199 1200 0 -1.72(-0.14%)
Jun 28, 2005 1191 1203 1191 1202 0 +10.88(+0.91%)
Jun 27, 2005 1192 1194 1188 1191 0 -0.88(-0.07%)
Jun 24, 2005 1201 1201 1191 1192 0 -9.16(-0.76%)
Jun 23, 2005 1214 1216 1201 1201 0 -13.15(-1.08%)
Jun 22, 2005 1214 1220 1212 1214 0 +0.27(+0.02%)
Jun 21, 2005 1216 1217 1212 1214 0 -2.49(-0.20%)
Jun 20, 2005 1217 1219 1211 1216 0 -0.86(-0.07%)
Jun 17, 2005 1211 1220 1211 1217 0 +6.00(+0.50%)
Jun 16, 2005 1207 1212 1205 1211 0 +4.38(+0.36%)
Jun 15, 2005 1204 1208 1199 1207 0 +2.67(+0.22%)
Jun 14, 2005 1201 1208 1200 1204 0 +3.09(+0.26%)
Jun 13, 2005 1198 1206 1195 1201 0 +2.71(+0.23%)
Jun 10, 2005 1201 1203 1193 1198 0 -2.82(-0.23%)
Jun 09, 2005 1195 1202 1191 1201 0 +6.26(+0.52%)
Jun 08, 2005 1197 1202 1193 1195 0 -2.59(-0.22%)
Jun 07, 2005 1198 1209 1197 1197 0 -0.25(-0.02%)
Jun 06, 2005 1196 1199 1193 1198 0 +1.49(+0.12%)
Jun 03, 2005 1204 1205 1195 1196 0 -8.27(-0.69%)
Jun 02, 2005 1202 1205 1198 1204 0 +2.07(+0.17%)
Jun 01, 2005 1192 1206 1191 1202 0 +10.72(+0.90%)
May 31, 2005 1199 1199 1192 1192 0 -7.28(-0.61%)
May 27, 2005 1198 1200 1195 1199 0 +1.16(+0.10%)
May 26, 2005 1190 1199 1190 1198 0 +7.61(+0.64%)
May 25, 2005 1194 1194 1186 1190 0 -4.06(-0.34%)
May 24, 2005 1194 1195 1190 1194 0 +0.21(+0.02%)
May 23, 2005 1189 1197 1189 1194 0 +4.58(+0.39%)
May 20, 2005 1191 1191 1185 1189 0 -1.80(-0.15%)
May 19, 2005 1186 1191 1184 1191 0 +5.52(+0.47%)
May 18, 2005 1174 1188 1174 1186 0 +11.76(+1.00%)
May 17, 2005 1166 1174 1160 1174 0 +8.11(+0.70%)
May 16, 2005 1154 1166 1154 1166 0 +11.64(+1.01%)
May 13, 2005 1159 1164 1146 1154 0 -5.31(-0.46%)
May 12, 2005 1171 1173 1158 1159 0 -11.75(-1.00%)
May 11, 2005 1166 1172 1158 1171 0 +4.89(+0.42%)
May 10, 2005 1179 1179 1163 1166 0 -12.62(-1.07%)
May 09, 2005 1171 1179 1169 1179 0 +7.49(+0.64%)
May 06, 2005 1173 1178 1170 1171 0 -1.28(-0.11%)
May 05, 2005 1176 1179 1167 1173 0 -3.02(-0.26%)
May 04, 2005 1161 1176 1161 1176 0 +14.48(+1.25%)
May 03, 2005 1162 1167 1157 1161 0 -0.99(-0.09%)
May 02, 2005 1157 1163 1155 1162 0 +5.31(+0.46%)
Apr 29, 2005 1143 1157 1139 1157 0 +13.63(+1.19%)
Apr 28, 2005 1156 1156 1143 1143 0 -13.16(-1.14%)
Apr 27, 2005 1152 1160 1144 1156 0 +4.55(+0.40%)
Apr 26, 2005 1162 1165 1152 1152 0 -10.27(-0.88%)
Apr 25, 2005 1152 1164 1152 1162 0 +9.98(+0.87%)
Apr 22, 2005 1160 1160 1143 1152 0 -7.83(-0.68%)
Apr 21, 2005 1138 1160 1138 1160 0 +22.45(+1.97%)
Apr 20, 2005 1153 1156 1136 1138 0 -15.28(-1.33%)
Apr 19, 2005 1146 1155 1146 1153 0 +6.80(+0.59%)
Apr 18, 2005 1143 1149 1140 1146 0 +3.36(+0.29%)
Apr 15, 2005 1162 1162 1142 1143 0 -19.43(-1.67%)
Apr 14, 2005 1174 1175 1162 1162 0 -11.74(-1.00%)
Apr 13, 2005 1188 1188 1171 1174 0 -13.97(-1.18%)
Apr 12, 2005 1181 1190 1171 1188 0 +6.55(+0.55%)
Apr 11, 2005 1181 1184 1179 1181 0 +0.01(+0.00%)
Apr 08, 2005 1191 1192 1181 1181 0 -9.94(-0.83%)
Apr 07, 2005 1184 1192 1184 1191 0 +7.07(+0.60%)
Apr 06, 2005 1181 1189 1181 1184 0 +2.68(+0.23%)
Apr 05, 2005 1176 1184 1176 1181 0 +5.27(+0.45%)
Apr 04, 2005 1173 1179 1168 1176 0 +3.20(+0.27%)
Apr 01, 2005 1181 1190 1170 1173 0 -7.67(-0.65%)
Mar 31, 2005 1181 1185 1179 1181 0 -0.82(-0.07%)
Mar 30, 2005 1165 1182 1165 1181 0 +16.05(+1.38%)
Mar 29, 2005 1174 1179 1164 1165 0 -8.92(-0.76%)
Mar 28, 2005 1171 1180 1171 1174 0 +2.86(+0.24%)
Mar 25, 2005 1171 1171 1171 1171 0 +0.00(+0.00%)
Mar 24, 2005 1173 1180 1171 1171 0 -1.11(-0.09%)
Mar 23, 2005 1172 1176 1169 1173 0 +0.82(+0.07%)
Mar 22, 2005 1184 1190 1172 1172 0 -12.07(-1.02%)
Mar 21, 2005 1190 1190 1179 1184 0 -5.87(-0.49%)
Mar 18, 2005 1190 1192 1183 1190 0 -0.56(-0.05%)
Mar 17, 2005 1188 1193 1186 1190 0 +2.14(+0.18%)
Mar 16, 2005 1198 1198 1186 1188 0 -9.68(-0.81%)
Mar 15, 2005 1207 1211 1198 1198 0 -9.08(-0.75%)
Mar 14, 2005 1200 1207 1200 1207 0 +6.75(+0.56%)
Mar 11, 2005 1209 1213 1198 1200 0 -9.17(-0.76%)
Mar 10, 2005 1207 1211 1201 1209 0 +2.24(+0.19%)
Mar 09, 2005 1219 1219 1207 1207 0 -12.42(-1.02%)
Mar 08, 2005 1225 1226 1219 1219 0 -5.88(-0.48%)
Mar 07, 2005 1222 1229 1222 1225 0 +3.19(+0.26%)
Mar 04, 2005 1210 1225 1210 1222 0 +11.65(+0.96%)
Mar 03, 2005 1210 1216 1204 1210 0 +0.39(+0.03%)
Mar 02, 2005 1210 1216 1204 1210 0 -0.33(-0.03%)
Mar 01, 2005 1204 1212 1204 1210 0 +6.81(+0.57%)
Feb 28, 2005 1211 1211 1198 1204 0 -7.77(-0.64%)
Feb 25, 2005 1200 1212 1200 1211 0 +11.17(+0.93%)
Feb 24, 2005 1191 1200 1188 1200 0 +9.40(+0.79%)
Feb 23, 2005 1184 1194 1184 1191 0 +6.64(+0.56%)
Feb 22, 2005 1202 1202 1184 1184 0 -17.43(-1.45%)
Feb 18, 2005 1201 1203 1197 1202 0 +0.84(+0.07%)
Feb 17, 2005 1210 1211 1201 1201 0 -9.59(-0.79%)
Feb 16, 2005 1210 1212 1205 1210 0 +0.22(+0.02%)
Feb 15, 2005 1206 1212 1206 1210 0 +3.98(+0.33%)
Feb 14, 2005 1205 1207 1204 1206 0 +0.84(+0.07%)
Feb 11, 2005 1197 1208 1193 1205 0 +8.29(+0.69%)
Feb 10, 2005 1192 1199 1192 1197 0 +5.02(+0.42%)
Feb 09, 2005 1202 1204 1192 1192 0 -10.31(-0.86%)
Feb 08, 2005 1202 1205 1200 1202 0 +0.58(+0.05%)
Feb 07, 2005 1203 1204 1199 1202 0 -1.31(-0.11%)
Feb 04, 2005 1190 1203 1190 1203 0 +13.14(+1.10%)
Feb 03, 2005 1193 1193 1186 1190 0 -3.30(-0.28%)
Feb 02, 2005 1189 1195 1189 1193 0 +3.78(+0.32%)
Feb 01, 2005 1181 1190 1181 1189 0 +8.14(+0.69%)
Jan 31, 2005 1171 1182 1171 1181 0 +9.91(+0.85%)
Jan 28, 2005 1175 1176 1166 1171 0 -3.19(-0.27%)
Jan 27, 2005 1174 1178 1170 1175 0 +0.48(+0.04%)
Jan 26, 2005 1168 1176 1168 1174 0 +5.66(+0.48%)
Jan 25, 2005 1164 1174 1164 1168 0 +4.66(+0.40%)
Jan 24, 2005 1168 1173 1164 1164 0 -4.12(-0.35%)
Jan 21, 2005 1175 1179 1168 1168 0 -7.54(-0.64%)
Jan 20, 2005 1185 1185 1173 1175 0 -9.22(-0.78%)
Jan 19, 2005 1196 1196 1184 1185 0 -11.35(-0.95%)
Jan 18, 2005 1185 1196 1180 1196 0 +11.46(+0.97%)
Jan 14, 2005 1177 1185 1177 1185 0 +7.07(+0.60%)
Jan 13, 2005 1188 1188 1176 1177 0 -10.25(-0.86%)
Jan 12, 2005 1183 1188 1176 1188 0 +4.71(+0.40%)
Jan 11, 2005 1190 1190 1180 1183 0 -7.26(-0.61%)
Jan 10, 2005 1186 1195 1185 1190 0 +4.06(+0.34%)
Jan 07, 2005 1188 1192 1182 1186 0 -1.70(-0.14%)
Jan 06, 2005 1184 1192 1183 1188 0 +4.15(+0.35%)
Jan 05, 2005 1188 1193 1184 1184 0 -4.31(-0.36%)
Jan 04, 2005 1202 1206 1185 1188 0 -14.03(-1.17%)
Jan 03, 2005 1212 1218 1200 1202 0 -9.84(-0.81%)
Dec 31, 2004 1214 1217 1212 1212 0 -1.63(-0.13%)
Dec 30, 2004 1213 1216 1213 1214 0 +0.10(+0.01%)
Dec 29, 2004 1214 1214 1211 1213 0 -0.09(-0.01%)
Dec 28, 2004 1205 1214 1205 1214 0 +8.62(+0.72%)
Dec 27, 2004 1210 1214 1205 1205 0 -5.21(-0.43%)
Dec 24, 2004 1210 1210 1210 1210 0 +0.00(+0.00%)
Dec 23, 2004 1210 1214 1209 1210 0 +0.56(+0.05%)
Dec 22, 2004 1205 1211 1204 1210 0 +4.12(+0.34%)
Dec 21, 2004 1195 1206 1195 1205 0 +10.80(+0.90%)
Dec 20, 2004 1194 1203 1193 1195 0 +0.45(+0.04%)
Dec 17, 2004 1203 1203 1193 1194 0 -9.01(-0.75%)
Dec 16, 2004 1206 1208 1198 1203 0 -2.51(-0.21%)
Dec 15, 2004 1203 1207 1199 1206 0 +2.34(+0.19%)
Dec 14, 2004 1199 1205 1198 1203 0 +4.70(+0.39%)
Dec 13, 2004 1188 1199 1188 1199 0 +10.68(+0.90%)
Dec 10, 2004 1189 1191 1185 1188 0 -1.24(-0.10%)
Dec 09, 2004 1181 1191 1174 1189 0 +6.43(+0.54%)
Dec 08, 2004 1177 1184 1177 1183 0 +5.74(+0.49%)
Dec 07, 2004 1190 1192 1177 1177 0 -13.18(-1.11%)
Dec 06, 2004 1191 1192 1185 1190 0 -0.92(-0.08%)
Dec 03, 2004 1191 1197 1188 1191 0 +0.84(+0.07%)
Dec 02, 2004 1191 1195 1187 1190 0 -1.04(-0.09%)
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.