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 )

4,152.10 USD -36.33 (-0.87%)
Daily Price Updated: 4:15 PM EDT, May 11, 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 (%)
Nov 30, 2004 1179 1179 1174 1174 0 -4.75(-0.40%)
Nov 29, 2004 1183 1187 1172 1179 0 -4.08(-0.34%)
Nov 26, 2004 1181 1187 1181 1183 0 +0.89(+0.08%)
Nov 24, 2004 1178 1182 1178 1182 0 +4.82(+0.41%)
Nov 23, 2004 1177 1180 1171 1177 0 -0.30(-0.03%)
Nov 22, 2004 1170 1178 1168 1177 0 +6.90(+0.59%)
Nov 19, 2004 1184 1184 1169 1170 0 -13.21(-1.12%)
Nov 18, 2004 1182 1185 1180 1184 0 +1.61(+0.14%)
Nov 17, 2004 1177 1188 1177 1182 0 +6.51(+0.55%)
Nov 16, 2004 1184 1184 1175 1175 0 -8.38(-0.71%)
Nov 15, 2004 1184 1184 1180 1184 0 -0.36(-0.03%)
Nov 12, 2004 1174 1184 1171 1184 0 +10.69(+0.91%)
Nov 11, 2004 1163 1175 1163 1173 0 +10.57(+0.91%)
Nov 10, 2004 1164 1169 1162 1163 0 -1.17(-0.10%)
Nov 09, 2004 1165 1169 1162 1164 0 -0.81(-0.07%)
Nov 08, 2004 1164 1167 1163 1165 0 -1.28(-0.11%)
Nov 05, 2004 1165 1171 1161 1166 0 +4.50(+0.39%)
Nov 04, 2004 1143 1162 1142 1162 0 +18.47(+1.62%)
Nov 03, 2004 1148 1148 1131 1143 0 +12.62(+1.12%)
Nov 02, 2004 1131 1140 1128 1131 0 +0.07(+0.01%)
Nov 01, 2004 1131 1133 1128 1131 0 +0.31(+0.03%)
Oct 29, 2004 1126 1131 1125 1130 0 +2.76(+0.24%)
Oct 28, 2004 1122 1131 1121 1127 0 +2.04(+0.18%)
Oct 27, 2004 1109 1126 1108 1125 0 +14.31(+1.29%)
Oct 26, 2004 1098 1111 1095 1111 0 +16.29(+1.49%)
Oct 25, 2004 1094 1097 1090 1095 0 -0.94(-0.09%)
Oct 22, 2004 1107 1108 1095 1096 0 -10.75(-0.97%)
Oct 21, 2004 1104 1109 1098 1106 0 +2.83(+0.26%)
Oct 20, 2004 1100 1104 1094 1104 0 +0.43(+0.04%)
Oct 19, 2004 1115 1118 1103 1103 0 -10.79(-0.97%)
Oct 18, 2004 1106 1114 1103 1114 0 +5.82(+0.53%)
Oct 15, 2004 1106 1113 1102 1108 0 +4.91(+0.45%)
Oct 14, 2004 1113 1115 1102 1103 0 -10.36(-0.93%)
Oct 13, 2004 1126 1127 1110 1114 0 -8.19(-0.73%)
Oct 12, 2004 1118 1124 1116 1122 0 -2.55(-0.23%)
Oct 11, 2004 1124 1126 1122 1124 0 +2.25(+0.20%)
Oct 08, 2004 1128 1133 1120 1122 0 -8.51(-0.75%)
Oct 07, 2004 1140 1142 1130 1131 0 -11.40(-1.00%)
Oct 06, 2004 1134 1142 1134 1142 0 +7.57(+0.67%)
Oct 05, 2004 1134 1138 1132 1134 0 -0.69(-0.06%)
Oct 04, 2004 1136 1140 1132 1135 0 +3.67(+0.32%)
Oct 01, 2004 1120 1132 1115 1132 0 +16.92(+1.52%)
Sep 30, 2004 1112 1116 1110 1115 0 -0.22(-0.02%)
Sep 29, 2004 1109 1115 1108 1115 0 +4.74(+0.43%)
Sep 28, 2004 1106 1112 1102 1110 0 +6.54(+0.59%)
Sep 27, 2004 1107 1110 1103 1104 0 -6.59(-0.59%)
Sep 24, 2004 1109 1114 1108 1110 0 +1.75(+0.16%)
Sep 23, 2004 1113 1114 1108 1108 0 -5.20(-0.47%)
Sep 22, 2004 1121 1129 1113 1114 0 -15.74(-1.39%)
Sep 21, 2004 1124 1132 1122 1129 0 +7.10(+0.63%)
Sep 20, 2004 1123 1129 1120 1122 0 -6.35(-0.56%)
Sep 17, 2004 1127 1130 1124 1129 0 +5.05(+0.45%)
Sep 16, 2004 1121 1126 1120 1124 0 +3.13(+0.28%)
Sep 15, 2004 1126 1128 1120 1120 0 -7.96(-0.71%)
Sep 14, 2004 1126 1129 1125 1128 0 +2.51(+0.22%)
Sep 13, 2004 1126 1130 1123 1126 0 +1.90(+0.17%)
Sep 10, 2004 1117 1125 1114 1124 0 +5.54(+0.50%)
Sep 09, 2004 1119 1121 1114 1118 0 +2.11(+0.19%)
Sep 08, 2004 1119 1123 1116 1116 0 -5.03(-0.45%)
Sep 07, 2004 1119 1124 1114 1121 0 +7.67(+0.69%)
Sep 03, 2004 1116 1120 1114 1114 0 -4.68(-0.42%)
Sep 02, 2004 1107 1119 1106 1118 0 +12.40(+1.12%)
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.