Standard & Poors 500 (CBOE: SPX )

4,538.43 USD -38.67 (-0.84%)
Daily Price Updated: 5:35 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 2205 2214 2199 2199 0 -5.85(-0.27%)
Nov 29, 2016 2201 2210 2198 2205 0 +2.94(+0.13%)
Nov 28, 2016 2210 2211 2200 2202 0 -11.63(-0.53%)
Nov 25, 2016 2206 2213 2206 2213 0 +8.63(+0.39%)
Nov 23, 2016 2205 2205 2205 0 +1.78(+0.08%)
Nov 22, 2016 2202 2205 2195 2203 0 +4.76(+0.22%)
Nov 21, 2016 2186 2199 2186 2198 0 +16.28(+0.75%)
Nov 18, 2016 2187 2190 2180 2182 0 -5.22(-0.24%)
Nov 17, 2016 2179 2188 2177 2187 0 +10.18(+0.47%)
Nov 16, 2016 2178 2179 2172 2177 0 -3.45(-0.16%)
Nov 15, 2016 2168 2181 2166 2180 0 +16.19(+0.75%)
Nov 14, 2016 2166 2171 2156 2164 0 -0.25(-0.01%)
Nov 11, 2016 2163 2166 2152 2164 0 -3.03(-0.14%)
Nov 10, 2016 2167 2182 2151 2167 0 +4.22(+0.20%)
Nov 09, 2016 2132 2170 2125 2163 0 +23.70(+1.11%)
Nov 08, 2016 2130 2147 2124 2140 0 +8.04(+0.38%)
Nov 07, 2016 2101 2132 2101 2132 0 +46.34(+2.22%)
Nov 04, 2016 2084 2099 2084 2085 0 -3.48(-0.17%)
Nov 03, 2016 2099 2103 2085 2089 0 -9.28(-0.44%)
Nov 02, 2016 2109 2112 2094 2098 0 -13.78(-0.65%)
Nov 01, 2016 2129 2131 2098 2112 0 -14.43(-0.68%)
Oct 31, 2016 2130 2133 2126 2126 0 -0.26(-0.01%)
Oct 28, 2016 2132 2141 2119 2126 0 -6.63(-0.31%)
Oct 27, 2016 2144 2147 2133 2133 0 -6.39(-0.30%)
Oct 26, 2016 2137 2146 2132 2139 0 -3.73(-0.17%)
Oct 25, 2016 2150 2151 2142 2143 0 -8.17(-0.38%)
Oct 24, 2016 2148 2155 2147 2151 0 +10.17(+0.47%)
Oct 21, 2016 2139 2143 2130 2141 0 -0.18(-0.01%)
Oct 20, 2016 2143 2147 2133 2141 0 -2.95(-0.14%)
Oct 19, 2016 2141 2148 2138 2144 0 +4.69(+0.22%)
Oct 18, 2016 2138 2144 2135 2140 0 +13.10(+0.62%)
Oct 17, 2016 2133 2136 2124 2126 0 -6.48(-0.30%)
Oct 14, 2016 2140 2149 2133 2133 0 +0.43(+0.02%)
Oct 13, 2016 2130 2138 2115 2133 0 -6.63(-0.31%)
Oct 12, 2016 2138 2145 2133 2139 0 +2.45(+0.11%)
Oct 11, 2016 2161 2162 2129 2137 0 -26.93(-1.24%)
Oct 10, 2016 2160 2170 2160 2164 0 +9.92(+0.46%)
Oct 07, 2016 2164 2166 2145 2154 0 -7.03(-0.33%)
Oct 06, 2016 2158 2163 2150 2161 0 +1.04(+0.05%)
Oct 05, 2016 2155 2164 2155 2160 0 +9.24(+0.43%)
Oct 04, 2016 2163 2165 2144 2150 0 -10.71(-0.50%)
Oct 03, 2016 2164 2164 2155 2161 0 -7.07(-0.33%)
Sep 30, 2016 2157 2175 2157 2168 0 +17.14(+0.80%)
Sep 29, 2016 2169 2173 2145 2151 0 -20.24(-0.93%)
Sep 28, 2016 2162 2172 2152 2171 0 +11.44(+0.53%)
Sep 27, 2016 2146 2161 2142 2160 0 +13.83(+0.64%)
Sep 26, 2016 2159 2159 2145 2146 0 -18.59(-0.86%)
Sep 23, 2016 2173 2174 2164 2165 0 -12.49(-0.57%)
Sep 22, 2016 2171 2180 2171 2177 0 +14.06(+0.65%)
Sep 21, 2016 2145 2165 2140 2163 0 +23.36(+1.09%)
Sep 20, 2016 2146 2151 2139 2140 0 +0.64(+0.03%)
Sep 19, 2016 2144 2154 2136 2139 0 -0.04(-0.00%)
Sep 16, 2016 2146 2146 2131 2139 0 -8.10(-0.38%)
Sep 15, 2016 2125 2151 2122 2147 0 +21.49(+1.01%)
Sep 14, 2016 2128 2141 2120 2126 0 -1.25(-0.06%)
Sep 13, 2016 2150 2150 2120 2127 0 -32.02(-1.48%)
Sep 12, 2016 2121 2163 2119 2159 0 +31.23(+1.47%)
Sep 09, 2016 2169 2169 2128 2128 0 -53.49(-2.45%)
Sep 08, 2016 2183 2185 2177 2181 0 -4.86(-0.22%)
Sep 07, 2016 2185 2188 2179 2186 0 -0.32(-0.01%)
Sep 06, 2016 2182 2187 2175 2186 0 +6.50(+0.30%)
Sep 02, 2016 2177 2180 2180 2180 3,091,120,000 +9.12(+0.42%)
Sep 01, 2016 2171 2174 2157 2171 0 -0.09(-0.00%)
Aug 31, 2016 2174 2174 2161 2171 0 -5.17(-0.24%)
Aug 30, 2016 2179 2182 2170 2176 0 -4.26(-0.20%)
Aug 29, 2016 2170 2183 2170 2180 0 +11.34(+0.52%)
Aug 26, 2016 2175 2188 2160 2169 0 -3.43(-0.16%)
Aug 25, 2016 2173 2179 2170 2172 0 -2.97(-0.14%)
Aug 24, 2016 2185 2187 2171 2175 0 -11.46(-0.52%)
Aug 23, 2016 2188 2193 2187 2187 0 +4.26(+0.20%)
Aug 22, 2016 2182 2185 2176 2183 0 -1.23(-0.06%)
Aug 19, 2016 2184 2185 2175 2184 0 -3.15(-0.14%)
Aug 18, 2016 2182 2187 2180 2187 0 +4.80(+0.22%)
Aug 17, 2016 2178 2183 2168 2182 0 +4.07(+0.19%)
Aug 16, 2016 2186 2186 2178 2178 0 -12.00(-0.55%)
Aug 15, 2016 2186 2194 2186 2190 0 +6.10(+0.28%)
Aug 12, 2016 2184 2186 2179 2184 0 -1.74(-0.08%)
Aug 11, 2016 2178 2188 2178 2186 0 +10.30(+0.47%)
Aug 10, 2016 2183 2183 2172 2175 0 -6.25(-0.29%)
Aug 09, 2016 2182 2188 2179 2182 0 +0.85(+0.04%)
Aug 08, 2016 2184 2185 2178 2181 0 -1.98(-0.09%)
Aug 05, 2016 2169 2183 2169 2183 0 +18.62(+0.86%)
Aug 04, 2016 2164 2168 2159 2164 0 +0.46(+0.02%)
Aug 03, 2016 2157 2164 2153 2164 0 +6.76(+0.31%)
Aug 02, 2016 2170 2170 2148 2157 0 -13.81(-0.64%)
Aug 01, 2016 2173 2178 2166 2171 0 -2.76(-0.13%)
Jul 29, 2016 2169 2177 2163 2174 0 +3.54(+0.16%)
Jul 28, 2016 2166 2173 2160 2170 0 +3.48(+0.16%)
Jul 27, 2016 2170 2175 2159 2167 0 -2.60(-0.12%)
Jul 26, 2016 2169 2174 2160 2169 0 +0.70(+0.03%)
Jul 25, 2016 2174 2174 2162 2168 0 -6.55(-0.30%)
Jul 22, 2016 2166 2175 2163 2175 0 +9.86(+0.46%)
Jul 21, 2016 2173 2175 2160 2165 0 -7.85(-0.36%)
Jul 20, 2016 2166 2176 2165 2173 0 +9.24(+0.43%)
Jul 19, 2016 2164 2165 2159 2164 0 -3.11(-0.14%)
Jul 18, 2016 2162 2168 2160 2167 0 +5.15(+0.24%)
Jul 15, 2016 2165 2169 2156 2162 0 -2.01(-0.09%)
Jul 14, 2016 2158 2169 2158 2164 0 +11.32(+0.53%)
Jul 13, 2016 2154 2156 2146 2152 0 +0.29(+0.01%)
Jul 12, 2016 2140 2155 2140 2152 0 +14.98(+0.70%)
Jul 11, 2016 2132 2143 2132 2137 0 +7.26(+0.34%)
Jul 08, 2016 2107 2132 2098 2130 3,607,500,000 +32.00(+1.53%)
Jul 07, 2016 2100 2109 2089 2098 0 +9.35(+0.45%)
Jul 05, 2016 2095 2095 2081 2089 0 -14.40(-0.68%)
Jul 01, 2016 2099 2103 2103 2103 3,458,890,000 +4.09(+0.19%)
Jun 30, 2016 2073 2099 2070 2099 0 +28.09(+1.36%)
Jun 29, 2016 2043 2073 2043 2071 0 +34.68(+1.70%)
Jun 28, 2016 2007 2036 2007 2036 0 +35.55(+1.78%)
Jun 27, 2016 2031 2031 1992 2001 0 -36.87(-1.81%)
Jun 24, 2016 2104 2104 2033 2037 0 -75.91(-3.59%)
Jun 23, 2016 2093 2113 2093 2113 0 +27.87(+1.34%)
Jun 22, 2016 2090 2100 2084 2085 0 -3.45(-0.17%)
Jun 21, 2016 2085 2094 2083 2089 0 +5.65(+0.27%)
Jun 20, 2016 2076 2101 2076 2083 0 +12.03(+0.58%)
Jun 17, 2016 2078 2078 2063 2071 0 -6.77(-0.33%)
Jun 16, 2016 2066 2080 2050 2078 0 +6.49(+0.31%)
Jun 15, 2016 2078 2086 2070 2072 0 -3.82(-0.18%)
Jun 14, 2016 2077 2081 2064 2075 0 -3.74(-0.18%)
Jun 13, 2016 2092 2098 2078 2079 0 -17.01(-0.81%)
Jun 10, 2016 2110 2110 2090 2096 0 -19.41(-0.92%)
Jun 09, 2016 2116 2118 2108 2115 0 -3.64(-0.17%)
Jun 08, 2016 2113 2121 2113 2119 0 +6.99(+0.33%)
Jun 07, 2016 2110 2119 2110 2112 0 +2.72(+0.13%)
Jun 06, 2016 2101 2113 2101 2109 0 +10.28(+0.49%)
Jun 03, 2016 2104 2104 2085 2099 0 -6.13(-0.29%)
Jun 02, 2016 2098 2105 2089 2105 0 +5.93(+0.28%)
Jun 01, 2016 2094 2101 2085 2099 0 +2.37(+0.11%)
May 31, 2016 2100 2103 2089 2097 0 -2.10(-0.10%)
May 27, 2016 2090 2099 2099 2099 3,079,150,000 +8.96(+0.43%)
May 26, 2016 2091 2094 2087 2090 0 -0.44(-0.02%)
May 25, 2016 2079 2095 2079 2091 0 +14.48(+0.70%)
May 24, 2016 2053 2080 2053 2076 0 +28.02(+1.37%)
May 23, 2016 2052 2056 2047 2048 0 -4.28(-0.21%)
May 20, 2016 2042 2058 2042 2052 0 +12.28(+0.60%)
May 19, 2016 2044 2044 2026 2040 0 -7.59(-0.37%)
May 18, 2016 2044 2061 2034 2048 0 +0.42(+0.02%)
May 17, 2016 2065 2066 2041 2047 0 -19.45(-0.94%)
May 16, 2016 2047 2072 2047 2067 0 +20.05(+0.98%)
May 13, 2016 2062 2067 2043 2047 0 -17.50(-0.85%)
May 12, 2016 2067 2074 2053 2064 0 -0.35(-0.02%)
May 11, 2016 2083 2083 2064 2064 0 -19.93(-0.96%)
May 10, 2016 2063 2085 2063 2084 0 +25.70(+1.25%)
May 09, 2016 2058 2064 2054 2059 0 +1.55(+0.08%)
May 06, 2016 2048 2058 2039 2057 0 +6.51(+0.32%)
May 05, 2016 2053 2060 2046 2051 0 -0.49(-0.02%)
May 04, 2016 2060 2060 2046 2051 0 -12.25(-0.59%)
May 03, 2016 2077 2077 2055 2063 0 -18.06(-0.87%)
May 02, 2016 2067 2083 2066 2081 0 +16.13(+0.78%)
Apr 29, 2016 2072 2074 2052 2065 0 -10.51(-0.51%)
Apr 28, 2016 2091 2099 2072 2076 0 -19.34(-0.92%)
Apr 27, 2016 2092 2100 2082 2095 0 +3.45(+0.16%)
Apr 26, 2016 2090 2097 2086 2092 0 +3.91(+0.19%)
Apr 25, 2016 2089 2089 2078 2088 0 -3.79(-0.18%)
Apr 22, 2016 2091 2094 2081 2092 0 +0.10(+0.00%)
Apr 21, 2016 2102 2104 2089 2091 0 -10.92(-0.52%)
Apr 20, 2016 2102 2111 2096 2102 0 +1.60(+0.08%)
Apr 19, 2016 2096 2104 2092 2101 0 +6.46(+0.31%)
Apr 18, 2016 2079 2095 2074 2094 0 +13.61(+0.65%)
Apr 15, 2016 2083 2083 2076 2081 0 -2.05(-0.10%)
Apr 14, 2016 2083 2088 2078 2083 0 +0.36(+0.02%)
Apr 13, 2016 2066 2083 2066 2082 0 +20.70(+1.00%)
Apr 12, 2016 2044 2065 2040 2062 0 +19.73(+0.97%)
Apr 11, 2016 2050 2063 2042 2042 0 -5.61(-0.27%)
Apr 08, 2016 2046 2061 2042 2048 0 +5.69(+0.28%)
Apr 07, 2016 2063 2063 2034 2042 0 -24.75(-1.20%)
Apr 06, 2016 2046 2067 2043 2067 0 +21.49(+1.05%)
Apr 05, 2016 2062 2062 2043 2045 0 -20.96(-1.01%)
Apr 04, 2016 2073 2074 2063 2066 0 -6.65(-0.32%)
Apr 01, 2016 2057 2075 2044 2073 0 +13.04(+0.63%)
Mar 31, 2016 2064 2068 2057 2060 0 -4.21(-0.20%)
Mar 30, 2016 2058 2072 2058 2064 0 +8.94(+0.44%)
Mar 29, 2016 2036 2056 2028 2055 0 +17.96(+0.88%)
Mar 28, 2016 2038 2043 2032 2037 0 +1.11(+0.05%)
Mar 24, 2016 2032 2036 2036 2036 3,407,720,000 -0.77(-0.04%)
Mar 23, 2016 2049 2049 2035 2037 0 -13.09(-0.64%)
Mar 22, 2016 2049 2057 2041 2050 0 -1.80(-0.09%)
Mar 21, 2016 2048 2054 2043 2052 0 +2.02(+0.10%)
Mar 18, 2016 2041 2052 2041 2050 0 +8.99(+0.44%)
Mar 17, 2016 2027 2046 2022 2041 0 +13.37(+0.66%)
Mar 16, 2016 2014 2032 2010 2027 0 +11.29(+0.56%)
Mar 15, 2016 2015 2016 2005 2016 0 -3.71(-0.18%)
Mar 14, 2016 2019 2025 2012 2020 0 -2.55(-0.13%)
Mar 11, 2016 1995 2022 1995 2022 0 +32.62(+1.64%)
Mar 10, 2016 1991 2005 1969 1990 0 +0.31(+0.02%)
Mar 09, 2016 1981 1993 1980 1989 0 +10.00(+0.51%)
Mar 08, 2016 1997 1997 1977 1979 0 -22.50(-1.12%)
Mar 07, 2016 1996 2006 1989 2002 0 +1.77(+0.09%)
Mar 04, 2016 1994 2009 1987 2000 0 +6.59(+0.33%)
Mar 03, 2016 1986 1994 1977 1993 0 +6.95(+0.35%)
Mar 02, 2016 1977 1987 1969 1986 0 +8.10(+0.41%)
Mar 01, 2016 1937 1978 1937 1978 0 +46.12(+2.39%)
Feb 29, 2016 1947 1958 1932 1932 0 -15.82(-0.81%)
Feb 26, 2016 1955 1963 1946 1948 0 -3.65(-0.19%)
Feb 25, 2016 1932 1952 1925 1952 0 +21.90(+1.13%)
Feb 24, 2016 1918 1932 1891 1930 22,282,704 +8.53(+0.44%)
Feb 23, 2016 1942 1942 1919 1921 0 -24.23(-1.25%)
Feb 22, 2016 1924 1947 1918 1946 4,054,710,000 +27.72(+1.45%)
Feb 19, 2016 1917 1919 1902 1918 0 -0.05(-0.00%)
Feb 18, 2016 1928 1930 1915 1918 0 -8.99(-0.47%)
Feb 17, 2016 1899 1931 1899 1927 0 +31.24(+1.65%)
Feb 16, 2016 1871 1896 1871 1896 0 +30.80(+1.65%)
Feb 12, 2016 1833 1865 1865 1865 401,952,704 +35.70(+1.95%)
Feb 11, 2016 1847 1847 1810 1829 0 -22.78(-1.23%)
Feb 10, 2016 1857 1882 1850 1852 176,202,704 -0.35(-0.02%)
Feb 09, 2016 1848 1868 1835 1852 0 -1.23(-0.07%)
Feb 08, 2016 1873 1873 1828 1853 0 -26.61(-1.42%)
Feb 05, 2016 1913 1913 1873 1880 0 -35.40(-1.85%)
Feb 04, 2016 1912 1927 1901 1915 0 +2.92(+0.15%)
Feb 03, 2016 1907 1918 1873 1913 0 +9.50(+0.50%)
Feb 02, 2016 1935 1935 1897 1903 0 -36.35(-1.87%)
Feb 01, 2016 1937 1947 1920 1939 0 -0.86(-0.04%)
Jan 29, 2016 1894 1940 1894 1940 0 +46.88(+2.48%)
Jan 28, 2016 1885 1903 1874 1893 0 +10.41(+0.55%)
Jan 27, 2016 1903 1917 1873 1883 0 -20.68(-1.09%)
Jan 26, 2016 1879 1907 1879 1904 0 +26.55(+1.41%)
Jan 25, 2016 1906 1906 1876 1877 0 -29.82(-1.56%)
Jan 22, 2016 1877 1909 1877 1907 0 +37.91(+2.03%)
Jan 21, 2016 1861 1890 1849 1869 0 +9.66(+0.52%)
Jan 20, 2016 1876 1876 1812 1859 0 -22.00(-1.17%)
Jan 19, 2016 1889 1901 1865 1881 633,382,704 +1.00(+0.05%)
Jan 15, 2016 1917 1880 1880 1880 1,173,492,704 -41.51(-2.16%)
Jan 14, 2016 1892 1934 1879 1922 0 +31.56(+1.67%)
Jan 13, 2016 1940 1950 1886 1890 0 -48.40(-2.50%)
Jan 12, 2016 1928 1947 1914 1939 0 +15.01(+0.78%)
Jan 11, 2016 1926 1936 1901 1924 0 +1.64(+0.09%)
Jan 08, 2016 1946 1960 1918 1922 0 -21.06(-1.08%)
Jan 07, 2016 1985 1985 1939 1943 0 -47.17(-2.37%)
Jan 06, 2016 2012 2012 1979 1990 0 -26.45(-1.31%)
Jan 05, 2016 2014 2022 2004 2017 0 +4.05(+0.20%)
Jan 04, 2016 2038 2038 1990 2013 0 -31.28(-1.53%)
Dec 31, 2015 2061 2044 2044 2044 2,655,330,000 -19.42(-0.94%)
Dec 30, 2015 2077 2077 2062 2063 0 -15.00(-0.72%)
Dec 29, 2015 2061 2082 2061 2078 0 +21.86(+1.06%)
Dec 28, 2015 2058 2058 2044 2056 0 -4.49(-0.22%)
Dec 24, 2015 2064 2061 2061 2061 1,411,860,000 -3.30(-0.16%)
Dec 23, 2015 2042 2065 2042 2064 0 +25.32(+1.24%)
Dec 22, 2015 2023 2043 2020 2039 0 +17.82(+0.88%)
Dec 21, 2015 2010 2023 2006 2021 0 +15.60(+0.78%)
Dec 18, 2015 2041 2041 2005 2006 0 -36.34(-1.78%)
Dec 17, 2015 2074 2076 2042 2042 0 -31.18(-1.50%)
Dec 16, 2015 2046 2077 2042 2073 0 +29.66(+1.45%)
Dec 15, 2015 2026 2054 2026 2043 0 +21.47(+1.06%)
Dec 14, 2015 2013 2023 1993 2022 0 +9.57(+0.48%)
Dec 11, 2015 2047 2047 2009 2012 0 -39.86(-1.94%)
Dec 10, 2015 2048 2068 2046 2052 0 +4.61(+0.23%)
Dec 09, 2015 2061 2080 2037 2048 0 -15.97(-0.77%)
Dec 08, 2015 2073 2074 2052 2064 0 -13.48(-0.65%)
Dec 07, 2015 2090 2090 2067 2077 0 -14.62(-0.70%)
Dec 04, 2015 2051 2094 2051 2092 0 +42.07(+2.05%)
Dec 03, 2015 2081 2085 2042 2050 0 -29.89(-1.44%)
Dec 02, 2015 2102 2104 2077 2080 0 -23.12(-1.10%)
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.