Standard & Poors 500 (CBOE: SPX )

4,538.43 USD -38.67 (-0.84%)
Daily Price Updated: 4:15 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 1091 1097 1086 1096 0 +4.14(+0.38%)
Nov 27, 2009 1105 1105 1084 1091 0 -19.14(-1.72%)
Nov 26, 2009 1106 1111 1105 1111 0 +0.00(+0.00%)
Nov 25, 2009 1106 1111 1105 1111 0 +4.98(+0.45%)
Nov 24, 2009 1106 1108 1098 1106 0 -0.59(-0.05%)
Nov 23, 2009 1095 1112 1095 1106 0 +14.86(+1.36%)
Nov 20, 2009 1095 1095 1087 1091 0 -3.52(-0.32%)
Nov 19, 2009 1106 1106 1088 1095 0 -14.90(-1.34%)
Nov 18, 2009 1109 1111 1103 1110 0 -0.52(-0.05%)
Nov 17, 2009 1109 1111 1102 1110 0 +1.02(+0.09%)
Nov 16, 2009 1094 1114 1094 1109 0 +15.82(+1.45%)
Nov 13, 2009 1090 1098 1085 1093 0 +6.24(+0.57%)
Nov 12, 2009 1098 1102 1085 1087 0 -11.27(-1.03%)
Nov 11, 2009 1096 1105 1094 1099 0 +5.50(+0.50%)
Nov 10, 2009 1092 1096 1087 1093 0 -0.07(-0.01%)
Nov 09, 2009 1072 1093 1072 1093 0 +23.78(+2.22%)
Nov 06, 2009 1065 1071 1059 1069 0 +2.67(+0.25%)
Nov 05, 2009 1047 1067 1047 1067 0 +20.13(+1.92%)
Nov 04, 2009 1047 1061 1045 1046 0 +1.09(+0.10%)
Nov 03, 2009 1041 1046 1034 1045 0 +2.53(+0.24%)
Nov 02, 2009 1036 1052 1029 1043 0 +6.69(+0.65%)
Oct 30, 2009 1065 1065 1033 1036 0 -29.92(-2.81%)
Oct 29, 2009 1044 1067 1044 1066 0 +23.48(+2.25%)
Oct 28, 2009 1062 1063 1042 1043 0 -20.78(-1.95%)
Oct 27, 2009 1068 1072 1061 1063 0 -3.54(-0.33%)
Oct 26, 2009 1089 1092 1065 1067 0 -12.65(-1.17%)
Oct 23, 2009 1083 1084 1075 1080 0 -13.31(-1.22%)
Oct 22, 2009 1081 1095 1074 1093 0 +11.51(+1.06%)
Oct 21, 2009 1090 1101 1081 1081 0 -9.66(-0.89%)
Oct 20, 2009 1086 1092 1086 1091 0 -6.85(-0.62%)
Oct 19, 2009 1088 1100 1086 1098 0 +10.23(+0.94%)
Oct 16, 2009 1095 1095 1082 1088 0 -8.88(-0.81%)
Oct 15, 2009 1090 1097 1086 1097 0 +4.54(+0.42%)
Oct 14, 2009 1079 1093 1079 1092 0 +18.83(+1.75%)
Oct 13, 2009 1075 1075 1067 1073 0 -3.00(-0.28%)
Oct 12, 2009 1078 1079 1072 1076 0 +4.70(+0.44%)
Oct 09, 2009 1065 1072 1063 1071 0 +6.01(+0.56%)
Oct 08, 2009 1060 1071 1060 1065 0 +7.90(+0.75%)
Oct 07, 2009 1054 1058 1050 1058 0 +2.86(+0.27%)
Oct 06, 2009 1042 1061 1042 1055 0 +14.26(+1.37%)
Oct 05, 2009 1027 1043 1026 1040 0 +15.25(+1.49%)
Oct 02, 2009 1030 1031 1020 1025 0 -4.64(-0.45%)
Oct 01, 2009 1055 1055 1029 1030 0 -27.23(-2.58%)
Sep 30, 2009 1061 1063 1046 1057 0 -3.53(-0.33%)
Sep 29, 2009 1064 1070 1058 1061 0 -2.37(-0.22%)
Sep 28, 2009 1045 1065 1045 1063 0 +18.60(+1.78%)
Sep 25, 2009 1049 1053 1041 1044 0 -6.40(-0.61%)
Sep 24, 2009 1063 1066 1046 1051 0 -10.09(-0.95%)
Sep 23, 2009 1073 1080 1060 1061 0 -10.79(-1.01%)
Sep 22, 2009 1066 1074 1066 1072 0 +7.00(+0.66%)
Sep 21, 2009 1067 1067 1057 1065 0 -3.64(-0.34%)
Sep 18, 2009 1067 1072 1064 1068 0 +2.81(+0.26%)
Sep 17, 2009 1068 1075 1061 1065 0 -3.27(-0.31%)
Sep 16, 2009 1054 1069 1053 1069 0 +16.13(+1.53%)
Sep 15, 2009 1049 1056 1043 1053 0 +3.29(+0.31%)
Sep 14, 2009 1040 1050 1035 1049 0 +6.61(+0.63%)
Sep 11, 2009 1044 1048 1038 1043 0 -1.41(-0.14%)
Sep 10, 2009 1033 1044 1028 1044 0 +10.77(+1.04%)
Sep 09, 2009 1025 1036 1024 1033 0 +7.98(+0.78%)
Sep 08, 2009 1019 1026 1019 1025 0 +8.99(+0.88%)
Sep 07, 2009 1004 1016 1002 1016 0 +0.00(+0.00%)
Sep 04, 2009 1004 1016 1002 1016 0 +13.16(+1.31%)
Sep 03, 2009 996.12 1003 992.25 1003 0 +8.49(+0.85%)
Sep 02, 2009 996.07 1000 991.97 994.75 0 -3.29(-0.33%)
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.