Standard & Poors 500 (CBOE: SPX )

4,594.62 USD -106.84 (-2.27%)
Daily Price Updated: 2:12 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 03, 2007 1480 1481 1470 1472 0 -8.72(-0.59%)
Nov 30, 2007 1472 1489 1471 1481 0 +11.42(+0.78%)
Nov 29, 2007 1467 1473 1458 1470 0 +0.70(+0.05%)
Nov 28, 2007 1433 1472 1433 1469 0 +40.79(+2.86%)
Nov 27, 2007 1410 1429 1408 1428 0 +21.01(+1.49%)
Nov 26, 2007 1441 1446 1406 1407 0 -33.48(-2.32%)
Nov 23, 2007 1418 1441 1418 1441 0 +23.93(+1.69%)
Nov 21, 2007 1435 1436 1416 1417 0 -22.93(-1.59%)
Nov 20, 2007 1435 1453 1419 1440 0 +6.43(+0.45%)
Nov 19, 2007 1457 1457 1430 1433 0 -25.47(-1.75%)
Nov 16, 2007 1453 1462 1444 1459 0 +7.59(+0.52%)
Nov 15, 2007 1468 1473 1443 1451 0 -19.43(-1.32%)
Nov 14, 2007 1483 1491 1467 1471 0 -10.47(-0.71%)
Nov 13, 2007 1441 1481 1441 1481 0 +41.87(+2.91%)
Nov 12, 2007 1454 1465 1439 1439 0 -14.52(-1.00%)
Nov 09, 2007 1468 1474 1449 1454 0 -21.07(-1.43%)
Nov 08, 2007 1475 1482 1450 1475 0 -0.85(-0.06%)
Nov 07, 2007 1515 1515 1475 1476 0 -44.65(-2.94%)
Nov 06, 2007 1505 1521 1499 1520 0 +18.10(+1.20%)
Nov 05, 2007 1506 1511 1490 1502 0 -7.48(-0.50%)
Nov 02, 2007 1511 1513 1493 1510 0 +1.21(+0.08%)
Nov 01, 2007 1546 1546 1507 1508 0 -40.94(-2.64%)
Oct 31, 2007 1532 1550 1529 1549 0 +18.36(+1.20%)
Oct 30, 2007 1539 1539 1530 1531 0 -9.96(-0.65%)
Oct 29, 2007 1537 1545 1536 1541 0 +5.70(+0.37%)
Oct 26, 2007 1522 1536 1520 1535 0 +20.88(+1.38%)
Oct 25, 2007 1516 1523 1500 1514 0 -1.48(-0.10%)
Oct 24, 2007 1517 1517 1490 1516 0 -3.71(-0.24%)
Oct 23, 2007 1509 1520 1504 1520 0 +18.96(+1.26%)
Oct 19, 2007 1540 1540 1500 1501 0 -39.45(-2.56%)
Oct 18, 2007 1539 1543 1532 1540 0 -1.16(-0.08%)
Oct 17, 2007 1544 1551 1526 1541 0 +2.71(+0.18%)
Oct 16, 2007 1548 1548 1536 1539 0 -10.18(-0.66%)
Oct 15, 2007 1562 1565 1541 1549 0 -13.09(-0.84%)
Oct 12, 2007 1555 1563 1554 1562 0 +7.39(+0.48%)
Oct 11, 2007 1565 1576 1547 1554 0 -8.06(-0.52%)
Oct 10, 2007 1565 1565 1555 1562 0 -2.68(-0.17%)
Oct 09, 2007 1553 1565 1552 1565 0 +12.57(+0.81%)
Oct 08, 2007 1554 1557 1549 1553 0 -5.01(-0.32%)
Oct 05, 2007 1544 1562 1544 1558 0 +14.75(+0.96%)
Oct 04, 2007 1540 1544 1538 1543 0 +3.25(+0.21%)
Oct 03, 2007 1546 1546 1536 1540 0 -7.04(-0.46%)
Oct 02, 2007 1547 1548 1540 1547 0 -0.41(-0.03%)
Oct 01, 2007 1527 1549 1527 1547 0 +20.29(+1.33%)
Sep 28, 2007 1531 1534 1522 1527 0 -4.63(-0.30%)
Sep 27, 2007 1527 1532 1526 1531 0 +5.96(+0.39%)
Sep 26, 2007 1519 1529 1519 1525 0 +8.21(+0.54%)
Sep 25, 2007 1516 1518 1507 1517 0 -0.52(-0.03%)
Sep 24, 2007 1526 1530 1516 1518 0 -8.02(-0.53%)
Sep 21, 2007 1520 1531 1519 1526 0 +7.00(+0.46%)
Sep 20, 2007 1529 1529 1516 1519 0 -10.28(-0.67%)
Sep 19, 2007 1520 1539 1520 1529 0 +9.25(+0.61%)
Sep 18, 2007 1478 1520 1477 1520 0 +43.13(+2.92%)
Sep 17, 2007 1483 1484 1472 1477 0 -7.60(-0.51%)
Sep 14, 2007 1482 1486 1473 1484 0 +0.30(+0.02%)
Sep 13, 2007 1471 1490 1471 1484 0 +12.39(+0.84%)
Sep 12, 2007 1471 1480 1466 1472 0 +0.07(+0.00%)
Sep 11, 2007 1453 1472 1452 1471 0 +19.79(+1.36%)
Sep 10, 2007 1455 1462 1439 1452 0 -1.85(-0.13%)
Sep 07, 2007 1475 1479 1449 1454 0 -25.00(-1.69%)
Sep 06, 2007 1472 1481 1467 1479 0 +6.26(+0.43%)
Sep 05, 2007 1489 1489 1466 1472 0 -17.13(-1.15%)
Sep 04, 2007 1474 1496 1472 1489 0 +15.43(+1.05%)
Aug 31, 2007 1458 1481 1458 1474 0 +16.35(+1.12%)
Aug 30, 2007 1464 1468 1451 1458 0 -6.12(-0.42%)
Aug 29, 2007 1434 1464 1432 1464 0 +31.40(+2.19%)
Aug 28, 2007 1465 1467 1432 1432 0 -34.43(-2.35%)
Aug 27, 2007 1479 1479 1466 1467 0 -12.58(-0.85%)
Aug 24, 2007 1462 1479 1461 1479 0 +16.87(+1.15%)
Aug 23, 2007 1465 1472 1454 1462 0 -1.57(-0.11%)
Aug 22, 2007 1447 1465 1447 1464 0 +16.95(+1.17%)
Aug 21, 2007 1445 1455 1440 1447 0 +1.57(+0.11%)
Aug 20, 2007 1446 1452 1431 1446 0 -0.39(-0.03%)
Aug 17, 2007 1416 1450 1411 1446 0 +34.67(+2.46%)
Aug 16, 2007 1407 1416 1371 1411 0 +4.57(+0.32%)
Aug 15, 2007 1426 1441 1404 1407 0 -19.84(-1.39%)
Aug 14, 2007 1453 1457 1426 1427 0 -26.38(-1.82%)
Aug 13, 2007 1455 1466 1452 1453 0 -0.72(-0.05%)
Aug 10, 2007 1450 1462 1430 1454 0 +0.55(+0.04%)
Aug 09, 2007 1497 1497 1453 1453 0 -44.40(-2.96%)
Aug 08, 2007 1476 1503 1476 1497 0 +20.78(+1.41%)
Aug 07, 2007 1468 1488 1457 1477 0 +9.04(+0.62%)
Aug 06, 2007 1433 1468 1427 1468 0 +34.61(+2.42%)
Aug 03, 2007 1472 1473 1433 1433 0 -39.14(-2.66%)
Aug 02, 2007 1465 1476 1461 1472 0 +6.39(+0.44%)
Aug 01, 2007 1454 1468 1440 1466 0 +10.54(+0.72%)
Jul 31, 2007 1476 1488 1454 1455 0 -18.64(-1.26%)
Jul 30, 2007 1459 1478 1454 1474 0 +14.96(+1.03%)
Jul 27, 2007 1483 1488 1459 1459 0 -23.71(-1.60%)
Jul 26, 2007 1516 1518 1466 1483 0 -35.43(-2.33%)
Jul 25, 2007 1511 1524 1504 1518 0 +7.05(+0.47%)
Jul 24, 2007 1542 1542 1509 1511 0 -30.53(-1.98%)
Jul 23, 2007 1541 1547 1534 1542 0 +7.47(+0.49%)
Jul 20, 2007 1553 1553 1529 1534 0 -18.98(-1.22%)
Jul 19, 2007 1547 1555 1546 1553 0 +6.91(+0.45%)
Jul 18, 2007 1549 1549 1534 1546 0 -3.20(-0.21%)
Jul 17, 2007 1550 1555 1548 1549 0 -0.15(-0.01%)
Jul 16, 2007 1552 1556 1547 1550 0 -2.98(-0.19%)
Jul 13, 2007 1547 1555 1545 1552 0 +4.80(+0.31%)
Jul 12, 2007 1519 1548 1519 1548 0 +28.94(+1.91%)
Jul 11, 2007 1510 1519 1507 1519 0 +8.64(+0.57%)
Jul 10, 2007 1531 1532 1510 1510 0 -21.73(-1.42%)
Jul 09, 2007 1530 1534 1528 1532 0 +1.41(+0.09%)
Jul 06, 2007 1525 1532 1520 1530 0 +5.04(+0.33%)
Jul 05, 2007 1525 1527 1518 1525 0 +0.53(+0.03%)
Jul 03, 2007 1519 1526 1519 1525 0 +5.44(+0.36%)
Jul 02, 2007 1506 1519 1505 1519 0 +16.08(+1.07%)
Jun 29, 2007 1506 1518 1494 1503 0 -2.36(-0.16%)
Jun 28, 2007 1506 1515 1503 1506 0 -0.63(-0.04%)
Jun 27, 2007 1491 1507 1484 1506 0 +13.45(+0.90%)
Jun 26, 2007 1498 1506 1491 1493 0 -4.85(-0.32%)
Jun 25, 2007 1503 1514 1493 1498 0 -4.82(-0.32%)
Jun 22, 2007 1522 1522 1501 1503 0 -19.63(-1.29%)
Jun 21, 2007 1512 1523 1505 1522 0 +9.35(+0.62%)
Jun 20, 2007 1534 1537 1512 1513 0 -20.86(-1.36%)
Jun 19, 2007 1531 1536 1526 1534 0 +2.65(+0.17%)
Jun 18, 2007 1533 1535 1529 1531 0 -1.86(-0.12%)
Jun 15, 2007 1525 1539 1523 1533 0 +9.94(+0.65%)
Jun 14, 2007 1516 1526 1516 1523 0 +7.30(+0.48%)
Jun 13, 2007 1494 1516 1493 1516 0 +22.67(+1.52%)
Jun 12, 2007 1509 1511 1493 1493 0 -16.12(-1.07%)
Jun 11, 2007 1507 1516 1503 1509 0 +1.45(+0.10%)
Jun 08, 2007 1491 1508 1487 1508 0 +16.95(+1.14%)
Jun 07, 2007 1516 1517 1490 1491 0 -26.66(-1.76%)
Jun 06, 2007 1531 1531 1514 1517 0 -13.57(-0.89%)
Jun 05, 2007 1538 1539 1526 1531 0 -8.23(-0.53%)
Jun 04, 2007 1535 1541 1532 1539 0 +2.84(+0.18%)
Jun 01, 2007 1531 1541 1531 1536 0 +5.72(+0.37%)
May 31, 2007 1531 1536 1528 1531 0 +0.39(+0.03%)
May 30, 2007 1518 1530 1510 1530 0 +12.12(+0.80%)
May 29, 2007 1516 1522 1512 1518 0 +2.38(+0.16%)
May 25, 2007 1508 1517 1508 1516 0 +8.22(+0.55%)
May 24, 2007 1522 1529 1505 1508 0 -14.77(-0.97%)
May 23, 2007 1524 1532 1522 1522 0 -1.84(-0.12%)
May 22, 2007 1525 1529 1522 1524 0 -0.98(-0.06%)
May 21, 2007 1523 1530 1523 1525 0 +2.35(+0.15%)
May 18, 2007 1514 1523 1513 1523 0 +10.00(+0.66%)
May 17, 2007 1514 1517 1509 1513 0 -1.39(-0.09%)
May 16, 2007 1501 1514 1501 1514 0 +12.95(+0.86%)
May 15, 2007 1503 1515 1500 1501 0 -1.96(-0.13%)
May 14, 2007 1506 1511 1498 1503 0 -2.70(-0.18%)
May 11, 2007 1491 1506 1491 1506 0 +14.38(+0.96%)
May 10, 2007 1512 1512 1491 1491 0 -21.11(-1.40%)
May 09, 2007 1506 1514 1504 1513 0 +4.86(+0.32%)
May 08, 2007 1509 1509 1501 1508 0 -1.76(-0.12%)
May 07, 2007 1506 1511 1506 1509 0 +3.86(+0.26%)
May 04, 2007 1503 1510 1502 1506 0 +3.23(+0.21%)
May 03, 2007 1496 1503 1496 1502 0 +6.47(+0.43%)
May 02, 2007 1486 1499 1486 1496 0 +9.62(+0.65%)
May 01, 2007 1483 1487 1477 1486 0 +3.93(+0.27%)
Apr 30, 2007 1494 1497 1482 1482 0 -11.70(-0.78%)
Apr 27, 2007 1494 1497 1489 1494 0 -0.18(-0.01%)
Apr 26, 2007 1496 1498 1491 1494 0 -1.17(-0.08%)
Apr 25, 2007 1481 1497 1480 1495 0 +15.01(+1.01%)
Apr 24, 2007 1481 1484 1474 1480 0 -0.52(-0.04%)
Apr 23, 2007 1484 1487 1480 1481 0 -3.42(-0.23%)
Apr 20, 2007 1471 1485 1471 1484 0 +13.62(+0.93%)
Apr 19, 2007 1472 1474 1464 1471 0 -1.77(-0.12%)
Apr 18, 2007 1471 1477 1466 1472 0 +1.02(+0.07%)
Apr 17, 2007 1470 1474 1467 1471 0 +3.01(+0.20%)
Apr 16, 2007 1454 1469 1453 1468 0 +15.62(+1.08%)
Apr 13, 2007 1448 1453 1444 1453 0 +5.05(+0.35%)
Apr 12, 2007 1439 1448 1434 1448 0 +8.93(+0.62%)
Apr 11, 2007 1448 1448 1436 1439 0 -9.52(-0.66%)
Apr 10, 2007 1445 1449 1444 1448 0 +3.78(+0.26%)
Apr 09, 2007 1444 1448 1443 1445 0 +0.85(+0.06%)
Apr 05, 2007 1439 1445 1437 1444 0 +4.39(+0.30%)
Apr 04, 2007 1438 1440 1435 1439 0 +1.60(+0.11%)
Apr 03, 2007 1424 1441 1424 1438 0 +13.22(+0.93%)
Apr 02, 2007 1421 1425 1416 1425 0 +3.69(+0.26%)
Mar 30, 2007 1422 1429 1409 1421 0 -1.67(-0.12%)
Mar 29, 2007 1417 1426 1413 1423 0 +5.30(+0.37%)
Mar 28, 2007 1428 1428 1414 1417 0 -12.38(-0.87%)
Mar 27, 2007 1437 1437 1426 1430 0 -7.89(-0.55%)
Mar 26, 2007 1436 1438 1423 1438 0 +1.39(+0.10%)
Mar 23, 2007 1434 1439 1433 1436 0 +1.57(+0.11%)
Mar 22, 2007 1435 1438 1430 1435 0 -0.50(-0.03%)
Mar 21, 2007 1412 1438 1410 1435 0 +24.10(+1.71%)
Mar 20, 2007 1402 1412 1401 1411 0 +8.88(+0.63%)
Mar 19, 2007 1388 1403 1387 1402 0 +15.11(+1.09%)
Mar 16, 2007 1392 1398 1384 1387 0 -5.33(-0.38%)
Mar 15, 2007 1387 1396 1385 1392 0 +5.11(+0.37%)
Mar 14, 2007 1378 1388 1364 1387 0 +9.22(+0.67%)
Mar 13, 2007 1406 1406 1378 1378 0 -28.65(-2.04%)
Mar 12, 2007 1403 1409 1398 1407 0 +3.75(+0.27%)
Mar 09, 2007 1403 1410 1397 1403 0 +0.96(+0.07%)
Mar 08, 2007 1392 1408 1392 1402 0 +9.92(+0.71%)
Mar 07, 2007 1395 1401 1391 1392 0 -3.44(-0.25%)
Mar 06, 2007 1374 1398 1374 1395 0 +21.29(+1.55%)
Mar 05, 2007 1387 1392 1374 1374 0 -13.05(-0.94%)
Mar 02, 2007 1402 1403 1387 1387 0 -16.00(-1.14%)
Mar 01, 2007 1407 1409 1381 1403 0 -3.65(-0.26%)
Feb 28, 2007 1399 1416 1397 1407 0 +7.78(+0.56%)
Feb 27, 2007 1449 1449 1389 1399 0 -50.33(-3.47%)
Feb 26, 2007 1451 1457 1445 1449 0 -1.82(-0.13%)
Feb 23, 2007 1456 1456 1448 1451 0 -5.19(-0.36%)
Feb 22, 2007 1457 1462 1451 1456 0 -1.25(-0.09%)
Feb 21, 2007 1460 1460 1452 1458 0 -2.05(-0.14%)
Feb 20, 2007 1456 1461 1449 1460 0 +4.14(+0.28%)
Feb 16, 2007 1457 1457 1452 1456 0 -1.27(-0.09%)
Feb 15, 2007 1455 1458 1453 1457 0 +1.51(+0.10%)
Feb 14, 2007 1444 1458 1444 1455 0 +11.04(+0.76%)
Feb 13, 2007 1433 1444 1433 1444 0 +10.89(+0.76%)
Feb 12, 2007 1438 1439 1431 1433 0 -4.69(-0.33%)
Feb 09, 2007 1448 1452 1433 1438 0 -10.25(-0.71%)
Feb 08, 2007 1450 1450 1443 1448 0 -1.71(-0.12%)
Feb 07, 2007 1447 1453 1446 1450 0 +2.02(+0.14%)
Feb 06, 2007 1447 1450 1443 1448 0 +1.01(+0.07%)
Feb 05, 2007 1448 1449 1444 1447 0 -1.40(-0.10%)
Feb 02, 2007 1447 1449 1444 1448 0 +2.45(+0.17%)
Feb 01, 2007 1438 1447 1438 1446 0 +7.70(+0.54%)
Jan 31, 2007 1429 1442 1425 1438 0 +9.42(+0.66%)
Jan 30, 2007 1421 1429 1421 1429 0 +8.20(+0.58%)
Jan 29, 2007 1422 1427 1418 1421 0 -1.56(-0.11%)
Jan 26, 2007 1424 1427 1417 1422 0 -1.72(-0.12%)
Jan 25, 2007 1440 1441 1422 1424 0 -16.23(-1.13%)
Jan 24, 2007 1428 1440 1428 1440 0 +12.14(+0.85%)
Jan 23, 2007 1423 1431 1422 1428 0 +5.04(+0.35%)
Jan 22, 2007 1430 1431 1420 1423 0 -7.55(-0.53%)
Jan 19, 2007 1426 1432 1425 1430 0 +4.13(+0.29%)
Jan 18, 2007 1431 1433 1424 1426 0 -4.25(-0.30%)
Jan 17, 2007 1430 1435 1429 1431 0 -1.28(-0.09%)
Jan 16, 2007 1431 1434 1429 1432 0 +1.17(+0.08%)
Jan 12, 2007 1424 1431 1423 1431 0 +6.91(+0.49%)
Jan 11, 2007 1416 1427 1416 1424 0 +8.97(+0.63%)
Jan 10, 2007 1411 1416 1404 1415 0 +2.74(+0.19%)
Jan 09, 2007 1413 1416 1405 1412 0 -0.73(-0.05%)
Jan 08, 2007 1409 1415 1404 1413 0 +3.13(+0.22%)
Jan 05, 2007 1418 1418 1406 1410 0 -8.63(-0.61%)
Jan 04, 2007 1417 1422 1408 1418 0 +1.74(+0.12%)
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.