Standard & Poors 500 (CBOE: SPX )

4,247.44 USD +8.26 (+0.19%)
Daily Price Updated: 5:16 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 1843 1848 1848 1848 2,312,840,000 +7.29(+0.40%)
Dec 30, 2013 1841 1842 1839 1841 0 -0.33(-0.02%)
Dec 27, 2013 1843 1845 1840 1841 0 -0.62(-0.03%)
Dec 26, 2013 1835 1843 1835 1842 0 +8.70(+0.47%)
Dec 24, 2013 1828 1833 1828 1833 0 +5.33(+0.29%)
Dec 23, 2013 1823 1830 1823 1828 0 +9.67(+0.53%)
Dec 20, 2013 1810 1824 1810 1818 0 +8.72(+0.48%)
Dec 19, 2013 1809 1811 1801 1810 0 -1.05(-0.06%)
Dec 18, 2013 1781 1811 1768 1811 0 +29.65(+1.66%)
Dec 17, 2013 1786 1787 1777 1781 0 -5.54(-0.31%)
Dec 16, 2013 1777 1792 1777 1787 0 +11.22(+0.63%)
Dec 13, 2013 1778 1781 1772 1775 0 -0.18(-0.01%)
Dec 12, 2013 1782 1783 1772 1776 0 -6.72(-0.38%)
Dec 11, 2013 1803 1803 1780 1782 0 -20.40(-1.13%)
Dec 10, 2013 1808 1809 1802 1803 0 -5.75(-0.32%)
Dec 09, 2013 1806 1812 1806 1808 0 +3.28(+0.18%)
Dec 06, 2013 1788 1806 1788 1805 0 +20.06(+1.12%)
Dec 05, 2013 1793 1793 1783 1785 0 -7.78(-0.43%)
Dec 04, 2013 1793 1800 1779 1793 0 -2.34(-0.13%)
Dec 03, 2013 1800 1801 1788 1795 0 -5.75(-0.32%)
Dec 02, 2013 1807 1810 1799 1801 0 -4.91(-0.27%)
Nov 29, 2013 1809 1814 1804 1806 0 -1.42(-0.08%)
Nov 27, 2013 1803 1808 1803 1807 0 +4.48(+0.25%)
Nov 26, 2013 1803 1808 1801 1803 0 +0.27(+0.01%)
Nov 25, 2013 1806 1808 1801 1802 0 -2.28(-0.13%)
Nov 22, 2013 1797 1805 1795 1805 0 +8.91(+0.50%)
Nov 21, 2013 1784 1797 1784 1796 0 +14.48(+0.81%)
Nov 20, 2013 1790 1796 1777 1781 0 -6.50(-0.36%)
Nov 19, 2013 1791 1796 1785 1788 0 -3.66(-0.20%)
Nov 18, 2013 1799 1802 1788 1792 0 -6.65(-0.37%)
Nov 15, 2013 1791 1798 1791 1798 0 +7.56(+0.42%)
Nov 14, 2013 1783 1792 1780 1791 0 +8.62(+0.48%)
Nov 13, 2013 1764 1782 1761 1782 0 +14.31(+0.81%)
Nov 12, 2013 1770 1772 1762 1768 0 -4.20(-0.24%)
Nov 11, 2013 1770 1773 1768 1772 0 +1.28(+0.07%)
Nov 08, 2013 1748 1771 1748 1771 0 +23.46(+1.34%)
Nov 07, 2013 1771 1775 1746 1747 0 -23.34(-1.32%)
Nov 06, 2013 1765 1774 1764 1770 0 +7.52(+0.43%)
Nov 05, 2013 1766 1767 1756 1763 0 -4.96(-0.28%)
Nov 04, 2013 1763 1769 1762 1768 0 +6.29(+0.36%)
Nov 01, 2013 1759 1766 1753 1762 0 +5.10(+0.29%)
Oct 31, 2013 1763 1769 1756 1757 0 -6.77(-0.38%)
Oct 30, 2013 1772 1775 1757 1763 0 -8.64(-0.49%)
Oct 29, 2013 1763 1772 1763 1772 0 +9.84(+0.56%)
Oct 28, 2013 1759 1765 1758 1762 0 +2.34(+0.13%)
Oct 25, 2013 1756 1760 1752 1760 0 +7.70(+0.44%)
Oct 24, 2013 1747 1754 1746 1752 0 +5.69(+0.33%)
Oct 23, 2013 1752 1752 1740 1746 0 -8.29(-0.47%)
Oct 22, 2013 1746 1759 1746 1755 0 +10.01(+0.57%)
Oct 21, 2013 1745 1748 1741 1745 0 +0.16(+0.01%)
Oct 18, 2013 1737 1745 1736 1744 0 +11.35(+0.65%)
Oct 17, 2013 1720 1733 1714 1733 0 +11.61(+0.67%)
Oct 16, 2013 1700 1722 1700 1722 0 +23.48(+1.38%)
Oct 15, 2013 1709 1712 1696 1698 0 -12.08(-0.71%)
Oct 14, 2013 1700 1711 1692 1710 0 +6.94(+0.41%)
Oct 11, 2013 1691 1703 1689 1703 0 +10.64(+0.63%)
Oct 10, 2013 1661 1693 1661 1693 0 +36.16(+2.18%)
Oct 09, 2013 1657 1662 1646 1656 0 +0.95(+0.06%)
Oct 08, 2013 1676 1677 1655 1655 0 -20.67(-1.23%)
Oct 07, 2013 1687 1687 1675 1676 0 -14.38(-0.85%)
Oct 04, 2013 1679 1692 1677 1690 0 +11.84(+0.71%)
Oct 03, 2013 1692 1692 1670 1679 0 -15.21(-0.90%)
Oct 02, 2013 1692 1694 1680 1694 0 -1.13(-0.07%)
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.