Standard & Poors 500 (CBOE: SPX )

4,432.99 USD -40.76 (-0.91%)
Daily Price Updated: 5:25 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 886.89 896.25 881.21 896.24 0 +8.56(+0.96%)
Nov 27, 2008 887.68 887.68 887.68 887.68 0 +0.00(+0.00%)
Nov 26, 2008 852.90 887.68 841.37 887.68 0 +30.29(+3.53%)
Nov 25, 2008 853.40 868.94 834.99 857.39 0 +5.58(+0.66%)
Nov 24, 2008 801.20 865.60 801.20 851.81 0 +51.78(+6.47%)
Nov 21, 2008 755.84 800.56 741.02 800.03 0 +47.59(+6.32%)
Nov 20, 2008 805.87 820.52 747.78 752.44 0 -54.14(-6.71%)
Nov 19, 2008 859.03 864.57 806.18 806.58 0 -52.54(-6.12%)
Nov 18, 2008 852.34 865.90 826.84 859.12 0 +8.37(+0.98%)
Nov 17, 2008 873.23 882.29 848.98 850.75 0 -22.54(-2.58%)
Nov 14, 2008 904.36 916.88 869.88 873.29 0 -38.00(-4.17%)
Nov 13, 2008 853.13 913.01 818.69 911.29 0 +58.99(+6.92%)
Nov 12, 2008 893.39 893.39 850.48 852.30 0 -46.65(-5.19%)
Nov 11, 2008 917.15 917.15 884.90 898.95 0 -20.26(-2.20%)
Nov 10, 2008 936.75 951.95 907.47 919.21 0 -11.78(-1.27%)
Nov 07, 2008 907.44 931.46 906.90 930.99 0 +26.11(+2.89%)
Nov 06, 2008 952.40 952.40 899.73 904.88 0 -47.89(-5.03%)
Nov 05, 2008 1002 1002 949.86 952.77 0 -52.98(-5.27%)
Nov 04, 2008 971.31 1008 971.31 1006 0 +39.45(+4.08%)
Nov 03, 2008 969.76 973.32 958.82 966.30 0 -2.45(-0.25%)
Oct 31, 2008 953.11 984.38 944.59 968.75 0 +14.66(+1.54%)
Oct 30, 2008 939.38 963.23 928.50 954.09 0 +24.00(+2.58%)
Oct 29, 2008 939.51 969.97 922.26 930.09 0 -10.42(-1.11%)
Oct 28, 2008 848.92 940.51 845.27 940.51 0 +91.59(+10.79%)
Oct 27, 2008 874.28 893.78 846.75 848.92 0 -27.85(-3.18%)
Oct 24, 2008 895.22 896.30 852.85 876.77 0 -31.34(-3.45%)
Oct 23, 2008 899.08 922.83 858.44 908.11 0 +11.33(+1.26%)
Oct 22, 2008 951.67 951.67 875.81 896.78 0 -58.27(-6.10%)
Oct 21, 2008 980.40 985.44 952.47 955.05 0 -30.35(-3.08%)
Oct 20, 2008 943.51 985.40 943.51 985.40 0 +44.85(+4.77%)
Oct 17, 2008 942.29 984.64 918.74 940.55 0 -5.88(-0.62%)
Oct 16, 2008 909.53 947.71 865.83 946.43 0 +38.59(+4.25%)
Oct 15, 2008 994.60 994.60 903.99 907.84 0 -90.17(-9.03%)
Oct 14, 2008 1010 1044 972.07 998.01 0 -5.34(-0.53%)
Oct 13, 2008 912.75 1007 912.75 1003 0 +104.13(+11.58%)
Oct 10, 2008 902.31 936.36 839.80 899.22 0 -10.70(-1.18%)
Oct 09, 2008 988.42 1005 909.86 909.92 0 -75.02(-7.62%)
Oct 08, 2008 988.91 1020 970.97 984.94 0 -11.29(-1.13%)
Oct 07, 2008 1058 1073 996.23 996.23 0 -60.66(-5.74%)
Oct 06, 2008 1098 1098 1009 1057 0 -42.34(-3.85%)
Oct 03, 2008 1115 1154 1098 1099 0 -15.05(-1.35%)
Oct 02, 2008 1161 1161 1111 1114 0 -46.78(-4.03%)
Oct 01, 2008 1164 1167 1141 1161 0 -3.68(-0.32%)
Sep 30, 2008 1114 1168 1114 1165 0 +58.32(+5.27%)
Sep 29, 2008 1209 1209 1106 1106 0 -106.85(-8.81%)
Sep 26, 2008 1198 1216 1189 1213 0 +4.09(+0.34%)
Sep 25, 2008 1188 1220 1188 1209 0 +23.31(+1.97%)
Sep 24, 2008 1189 1197 1180 1186 0 -2.35(-0.20%)
Sep 23, 2008 1208 1221 1187 1188 0 -18.87(-1.56%)
Sep 22, 2008 1255 1255 1206 1207 0 -47.99(-3.82%)
Sep 19, 2008 1213 1265 1213 1255 0 +48.57(+4.03%)
Sep 18, 2008 1157 1209 1134 1207 0 +50.12(+4.33%)
Sep 17, 2008 1210 1210 1156 1156 0 -57.21(-4.71%)
Sep 16, 2008 1188 1214 1170 1214 0 +20.90(+1.75%)
Sep 15, 2008 1251 1251 1193 1193 0 -59.00(-4.71%)
Sep 12, 2008 1246 1255 1234 1252 0 +2.65(+0.21%)
Sep 11, 2008 1229 1250 1212 1249 0 +17.01(+1.38%)
Sep 10, 2008 1228 1244 1222 1232 0 +7.53(+0.61%)
Sep 09, 2008 1268 1269 1225 1225 0 -43.28(-3.41%)
Sep 08, 2008 1250 1274 1247 1268 0 +25.48(+2.05%)
Sep 05, 2008 1233 1245 1217 1242 0 +5.48(+0.44%)
Sep 04, 2008 1272 1272 1233 1237 0 -38.15(-2.99%)
Sep 03, 2008 1277 1281 1266 1275 0 -2.60(-0.20%)
Sep 02, 2008 1288 1303 1272 1278 0 -10.91(-0.85%)
Sep 01, 2008 1288 1288 1288 1288 0 +5.66(+0.44%)
Aug 29, 2008 1296 1298 1283 1283 0 -17.85(-1.37%)
Aug 28, 2008 1284 1301 1284 1301 0 +19.02(+1.48%)
Aug 27, 2008 1271 1285 1270 1282 0 +10.15(+0.80%)
Aug 26, 2008 1267 1276 1263 1272 0 +4.67(+0.37%)
Aug 25, 2008 1290 1290 1265 1267 0 -25.36(-1.96%)
Aug 22, 2008 1278 1293 1278 1292 0 +14.48(+1.13%)
Aug 21, 2008 1271 1281 1265 1278 0 +3.18(+0.25%)
Aug 20, 2008 1267 1276 1261 1275 0 +7.85(+0.62%)
Aug 19, 2008 1277 1277 1263 1267 0 -11.91(-0.93%)
Aug 18, 2008 1298 1300 1275 1279 0 -19.60(-1.51%)
Aug 15, 2008 1294 1302 1291 1298 0 +5.27(+0.41%)
Aug 14, 2008 1282 1300 1277 1293 0 +7.10(+0.55%)
Aug 13, 2008 1289 1294 1275 1286 0 -3.76(-0.29%)
Aug 12, 2008 1305 1305 1286 1290 0 -15.73(-1.21%)
Aug 11, 2008 1294 1313 1291 1305 0 +9.00(+0.69%)
Aug 08, 2008 1266 1298 1262 1296 0 +30.25(+2.39%)
Aug 07, 2008 1287 1287 1264 1266 0 -23.12(-1.79%)
Aug 06, 2008 1284 1292 1276 1289 0 +4.31(+0.34%)
Aug 05, 2008 1255 1285 1255 1285 0 +35.87(+2.87%)
Aug 04, 2008 1260 1260 1247 1249 0 -11.30(-0.90%)
Aug 01, 2008 1269 1271 1255 1260 0 -7.07(-0.56%)
Jul 31, 2008 1281 1285 1266 1267 0 -16.88(-1.31%)
Jul 30, 2008 1265 1284 1265 1284 0 +21.06(+1.67%)
Jul 29, 2008 1236 1263 1236 1263 0 +28.83(+2.34%)
Jul 28, 2008 1258 1260 1234 1234 0 -23.39(-1.86%)
Jul 25, 2008 1254 1263 1252 1258 0 +5.22(+0.42%)
Jul 24, 2008 1283 1283 1251 1253 0 -29.65(-2.31%)
Jul 23, 2008 1279 1291 1276 1282 0 +5.19(+0.41%)
Jul 22, 2008 1257 1277 1249 1277 0 +17.00(+1.35%)
Jul 21, 2008 1262 1268 1256 1260 0 -0.68(-0.05%)
Jul 18, 2008 1258 1262 1252 1261 0 +0.36(+0.03%)
Jul 17, 2008 1246 1262 1241 1260 0 +14.96(+1.20%)
Jul 16, 2008 1215 1246 1211 1245 0 +30.45(+2.51%)
Jul 15, 2008 1227 1234 1200 1215 0 -13.39(-1.09%)
Jul 14, 2008 1242 1254 1225 1228 0 -11.19(-0.90%)
Jul 11, 2008 1249 1253 1225 1239 0 -13.90(-1.11%)
Jul 10, 2008 1245 1258 1237 1253 0 +8.70(+0.70%)
Jul 09, 2008 1273 1277 1245 1245 0 -29.01(-2.28%)
Jul 08, 2008 1252 1274 1243 1274 0 +21.39(+1.71%)
Jul 07, 2008 1263 1274 1241 1252 0 -10.59(-0.84%)
Jul 04, 2008 1263 1263 1263 1263 0 +0.00(+0.00%)
Jul 03, 2008 1263 1271 1252 1263 0 +1.38(+0.11%)
Jul 02, 2008 1286 1292 1262 1262 0 -23.39(-1.82%)
Jul 01, 2008 1277 1285 1261 1285 0 +4.91(+0.38%)
Jun 30, 2008 1278 1290 1275 1280 0 +1.62(+0.13%)
Jun 27, 2008 1284 1289 1272 1278 0 -4.77(-0.37%)
Jun 26, 2008 1316 1316 1283 1283 0 -38.82(-2.94%)
Jun 25, 2008 1315 1336 1315 1322 0 +7.68(+0.58%)
Jun 24, 2008 1317 1326 1304 1314 0 -3.71(-0.28%)
Jun 23, 2008 1320 1324 1315 1318 0 +0.07(+0.01%)
Jun 20, 2008 1341 1341 1314 1318 0 -24.90(-1.85%)
Jun 19, 2008 1337 1348 1330 1343 0 +5.02(+0.38%)
Jun 18, 2008 1350 1350 1333 1338 0 -13.12(-0.97%)
Jun 17, 2008 1361 1367 1351 1351 0 -9.21(-0.68%)
Jun 16, 2008 1359 1365 1352 1360 0 +0.11(+0.01%)
Jun 13, 2008 1342 1360 1342 1360 0 +20.16(+1.50%)
Jun 12, 2008 1336 1353 1331 1340 0 +4.38(+0.33%)
Jun 11, 2008 1357 1357 1335 1335 0 -22.95(-1.69%)
Jun 10, 2008 1361 1367 1355 1358 0 -3.32(-0.24%)
Jun 09, 2008 1361 1371 1351 1362 0 +1.08(+0.08%)
Jun 06, 2008 1400 1400 1360 1361 0 -43.37(-3.09%)
Jun 05, 2008 1377 1404 1377 1404 0 +26.85(+1.95%)
Jun 04, 2008 1376 1388 1372 1377 0 -0.45(-0.03%)
Jun 03, 2008 1386 1393 1370 1378 0 -8.02(-0.58%)
Jun 02, 2008 1400 1400 1378 1386 0 -14.71(-1.05%)
May 30, 2008 1398 1404 1398 1400 0 +2.12(+0.15%)
May 29, 2008 1390 1406 1389 1398 0 +7.42(+0.53%)
May 28, 2008 1387 1391 1378 1391 0 +5.49(+0.40%)
May 27, 2008 1376 1387 1373 1385 0 +9.42(+0.68%)
May 26, 2008 1376 1376 1376 1376 0 +0.00(+0.00%)
May 23, 2008 1392 1392 1374 1376 0 -18.42(-1.32%)
May 22, 2008 1391 1399 1390 1394 0 +3.64(+0.26%)
May 21, 2008 1414 1419 1389 1391 0 -22.69(-1.61%)
May 20, 2008 1424 1424 1409 1413 0 -13.23(-0.93%)
May 19, 2008 1425 1440 1422 1427 0 +1.28(+0.09%)
May 16, 2008 1424 1426 1414 1425 0 +1.78(+0.13%)
May 15, 2008 1408 1424 1407 1424 0 +14.91(+1.06%)
May 14, 2008 1406 1420 1406 1409 0 +5.62(+0.40%)
May 13, 2008 1404 1406 1396 1403 0 -0.54(-0.04%)
May 12, 2008 1389 1404 1386 1404 0 +15.30(+1.10%)
May 09, 2008 1395 1393 1384 1388 0 -9.40(-0.67%)
May 08, 2008 1394 1402 1389 1398 0 +5.11(+0.37%)
May 07, 2008 1417 1420 1391 1393 0 -25.69(-1.81%)
May 06, 2008 1406 1422 1397 1418 0 +10.77(+0.77%)
May 05, 2008 1415 1415 1404 1407 0 -6.41(-0.45%)
May 02, 2008 1409 1423 1406 1414 0 +4.56(+0.32%)
May 01, 2008 1386 1410 1383 1409 0 +23.75(+1.71%)
Apr 30, 2008 1391 1405 1384 1386 0 -5.35(-0.38%)
Apr 29, 2008 1396 1397 1387 1391 0 -5.43(-0.39%)
Apr 28, 2008 1398 1403 1394 1396 0 -1.47(-0.11%)
Apr 25, 2008 1388 1399 1380 1398 0 +9.02(+0.65%)
Apr 24, 2008 1381 1398 1371 1389 0 +8.89(+0.64%)
Apr 23, 2008 1378 1388 1372 1380 0 +3.99(+0.29%)
Apr 22, 2008 1386 1386 1370 1376 0 -12.23(-0.88%)
Apr 21, 2008 1388 1390 1379 1388 0 -2.16(-0.16%)
Apr 18, 2008 1369 1396 1369 1390 0 +24.77(+1.81%)
Apr 17, 2008 1363 1369 1357 1366 0 +0.85(+0.06%)
Apr 16, 2008 1337 1365 1337 1365 0 +30.28(+2.27%)
Apr 15, 2008 1332 1338 1324 1334 0 +6.11(+0.46%)
Apr 14, 2008 1332 1336 1326 1328 0 -4.51(-0.34%)
Apr 11, 2008 1358 1358 1331 1333 0 -27.72(-2.04%)
Apr 10, 2008 1355 1367 1350 1361 0 +6.06(+0.45%)
Apr 09, 2008 1366 1368 1350 1354 0 -11.05(-0.81%)
Apr 08, 2008 1370 1370 1361 1366 0 -7.00(-0.51%)
Apr 07, 2008 1374 1386 1369 1373 0 +2.14(+0.16%)
Apr 04, 2008 1370 1381 1363 1370 0 +1.09(+0.08%)
Apr 03, 2008 1366 1376 1359 1369 0 +1.78(+0.13%)
Apr 02, 2008 1370 1378 1362 1368 0 -2.65(-0.19%)
Apr 01, 2008 1326 1370 1326 1370 0 +47.48(+3.59%)
Mar 31, 2008 1316 1329 1313 1323 0 +7.48(+0.57%)
Mar 28, 2008 1327 1335 1313 1315 0 -10.54(-0.80%)
Mar 27, 2008 1340 1346 1326 1326 0 -15.37(-1.15%)
Mar 26, 2008 1352 1352 1337 1341 0 -11.86(-0.88%)
Mar 25, 2008 1349 1357 1341 1353 0 +3.11(+0.23%)
Mar 24, 2008 1330 1360 1330 1350 0 +20.37(+1.53%)
Mar 21, 2008 1330 1330 1330 1330 0 +0.00(+0.00%)
Mar 20, 2008 1300 1331 1295 1330 0 +31.09(+2.39%)
Mar 19, 2008 1331 1342 1298 1298 0 -32.32(-2.43%)
Mar 18, 2008 1277 1331 1277 1331 0 +54.14(+4.24%)
Mar 17, 2008 1283 1288 1257 1277 0 -11.54(-0.90%)
Mar 14, 2008 1298 1315 1275 1288 0 -27.34(-2.08%)
Mar 13, 2008 1305 1322 1282 1315 0 +6.71(+0.51%)
Mar 12, 2008 1321 1333 1308 1309 0 -11.88(-0.90%)
Mar 11, 2008 1274 1321 1274 1321 0 +47.28(+3.71%)
Mar 10, 2008 1293 1294 1273 1273 0 -20.00(-1.55%)
Mar 07, 2008 1302 1310 1282 1293 0 -10.97(-0.84%)
Mar 06, 2008 1332 1332 1303 1304 0 -29.36(-2.20%)
Mar 05, 2008 1328 1344 1321 1334 0 +6.95(+0.52%)
Mar 04, 2008 1330 1331 1307 1327 0 -4.59(-0.34%)
Mar 03, 2008 1330 1335 1320 1331 0 +0.71(+0.05%)
Feb 29, 2008 1364 1364 1325 1331 0 -37.05(-2.71%)
Feb 28, 2008 1378 1378 1363 1368 0 -12.34(-0.89%)
Feb 27, 2008 1379 1388 1372 1380 0 -1.27(-0.09%)
Feb 26, 2008 1372 1387 1363 1381 0 +9.49(+0.69%)
Feb 25, 2008 1353 1374 1346 1372 0 +18.69(+1.38%)
Feb 22, 2008 1344 1354 1327 1353 0 +10.58(+0.79%)
Feb 21, 2008 1362 1368 1339 1343 0 -17.50(-1.29%)
Feb 20, 2008 1348 1364 1337 1360 0 +11.25(+0.83%)
Feb 19, 2008 1356 1367 1345 1349 0 -1.21(-0.09%)
Feb 18, 2008 1350 1350 1350 1350 0 +0.00(+0.00%)
Feb 15, 2008 1348 1350 1338 1350 0 +1.13(+0.08%)
Feb 14, 2008 1367 1368 1347 1349 0 -18.35(-1.34%)
Feb 13, 2008 1353 1369 1351 1367 0 +18.35(+1.36%)
Feb 12, 2008 1341 1362 1339 1349 0 +9.73(+0.73%)
Feb 11, 2008 1332 1341 1320 1339 0 +7.84(+0.59%)
Feb 08, 2008 1337 1341 1321 1331 0 -5.62(-0.42%)
Feb 07, 2008 1324 1347 1317 1337 0 +10.46(+0.79%)
Feb 06, 2008 1339 1352 1324 1326 0 -10.19(-0.76%)
Feb 05, 2008 1380 1380 1337 1337 0 -44.18(-3.20%)
Feb 04, 2008 1395 1395 1380 1381 0 -14.60(-1.05%)
Feb 01, 2008 1379 1396 1376 1395 0 +16.87(+1.22%)
Jan 31, 2008 1352 1386 1334 1379 0 +22.74(+1.68%)
Jan 30, 2008 1362 1386 1353 1356 0 -6.49(-0.48%)
Jan 29, 2008 1356 1365 1350 1362 0 +8.34(+0.62%)
Jan 28, 2008 1331 1354 1322 1354 0 +23.35(+1.75%)
Jan 25, 2008 1357 1369 1328 1331 0 -21.46(-1.59%)
Jan 24, 2008 1340 1355 1334 1352 0 +13.47(+1.01%)
Jan 23, 2008 1310 1339 1270 1339 0 +28.10(+2.14%)
Jan 22, 2008 1313 1322 1282 1310 0 -14.69(-1.11%)
Jan 21, 2008 1325 1325 1325 1325 0 +0.00(+0.00%)
Jan 18, 2008 1346 1347 1313 1325 0 -8.06(-0.60%)
Jan 17, 2008 1375 1378 1331 1333 0 -39.95(-2.91%)
Jan 16, 2008 1377 1392 1364 1373 0 -7.75(-0.56%)
Jan 15, 2008 1412 1412 1381 1381 0 -35.30(-2.49%)
Jan 14, 2008 1403 1418 1403 1416 0 +15.23(+1.09%)
Jan 11, 2008 1420 1420 1395 1401 0 -19.31(-1.36%)
Jan 10, 2008 1407 1429 1395 1420 0 +11.20(+0.79%)
Jan 09, 2008 1390 1409 1379 1409 0 +18.94(+1.36%)
Jan 08, 2008 1416 1430 1388 1390 0 -25.99(-1.84%)
Jan 07, 2008 1414 1424 1403 1416 0 +4.55(+0.32%)
Jan 04, 2008 1444 1444 1411 1412 0 -35.53(-2.46%)
Jan 03, 2008 1448 1457 1444 1447 0 +0.00(+0.00%)
Jan 02, 2008 1468 1472 1442 1447 0 -21.20(-1.44%)
Jan 01, 2008 1468 1468 1468 1468 0 +0.00(+0.00%)
Dec 31, 2007 1475 1476 1465 1468 0 -10.13(-0.69%)
Dec 28, 2007 1480 1488 1472 1478 0 +2.22(+0.15%)
Dec 27, 2007 1495 1495 1476 1476 0 -21.39(-1.43%)
Dec 26, 2007 1495 1499 1488 1498 0 +1.21(+0.08%)
Dec 24, 2007 1485 1498 1485 1496 0 +11.99(+0.81%)
Dec 21, 2007 1463 1485 1463 1484 0 +24.34(+1.67%)
Dec 20, 2007 1456 1462 1447 1460 0 +7.12(+0.49%)
Dec 19, 2007 1455 1464 1445 1453 0 -1.98(-0.14%)
Dec 18, 2007 1446 1460 1436 1455 0 +9.08(+0.63%)
Dec 17, 2007 1465 1465 1445 1446 0 -22.05(-1.50%)
Dec 14, 2007 1486 1486 1468 1468 0 -20.46(-1.37%)
Dec 13, 2007 1483 1489 1469 1488 0 +1.82(+0.12%)
Dec 12, 2007 1488 1512 1468 1487 0 +8.94(+0.61%)
Dec 11, 2007 1517 1524 1476 1478 0 -38.31(-2.53%)
Dec 10, 2007 1505 1518 1505 1516 0 +11.30(+0.75%)
Dec 07, 2007 1509 1511 1503 1505 0 -2.68(-0.18%)
Dec 06, 2007 1485 1508 1482 1507 0 +22.33(+1.50%)
Dec 05, 2007 1465 1486 1465 1485 0 +22.22(+1.52%)
Dec 04, 2007 1471 1471 1461 1463 0 -9.63(-0.65%)
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.