Standard & Poors 500 (CBOE: SPX )

4,357.73 USD -75.26 (-1.70%)
Daily Price Updated: 4:15 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 2084 2084 2067 2068 0 -18.35(-0.88%)
Mar 30, 2015 2064 2089 2064 2086 0 +25.22(+1.22%)
Mar 27, 2015 2056 2063 2053 2061 0 +4.87(+0.24%)
Mar 26, 2015 2060 2067 2046 2056 0 -4.90(-0.24%)
Mar 25, 2015 2093 2097 2061 2061 0 -30.45(-1.46%)
Mar 24, 2015 2104 2108 2092 2092 0 -12.92(-0.61%)
Mar 23, 2015 2108 2115 2104 2104 0 -3.68(-0.17%)
Mar 20, 2015 2090 2114 2090 2108 0 +18.83(+0.90%)
Mar 19, 2015 2099 2099 2086 2089 0 -10.23(-0.49%)
Mar 18, 2015 2073 2107 2061 2100 0 +25.22(+1.22%)
Mar 17, 2015 2081 2081 2065 2074 0 -6.91(-0.33%)
Mar 16, 2015 2055 2081 2055 2081 0 +27.79(+1.35%)
Mar 13, 2015 2065 2065 2041 2053 0 -12.55(-0.61%)
Mar 12, 2015 2041 2066 2041 2066 0 +25.71(+1.26%)
Mar 11, 2015 2045 2050 2040 2040 0 -3.92(-0.19%)
Mar 10, 2015 2076 2076 2044 2044 0 -35.27(-1.70%)
Mar 09, 2015 2072 2083 2072 2079 0 +8.17(+0.39%)
Mar 06, 2015 2101 2101 2067 2071 3,853,570,000 -29.78(-1.42%)
Mar 05, 2015 2099 2104 2095 2101 0 +2.51(+0.12%)
Mar 04, 2015 2097 2101 2094 2099 0 -9.25(-0.44%)
Mar 03, 2015 2116 2116 2102 2108 3,262,300,000 -9.61(-0.45%)
Mar 02, 2015 2105 2118 2104 2117 3,409,490,000 +12.89(+0.61%)
Feb 27, 2015 2111 2113 2104 2104 0 -6.24(-0.30%)
Feb 26, 2015 2114 2114 2104 2111 3,408,690,000 -3.12(-0.15%)
Feb 25, 2015 2115 2120 2110 2114 0 -1.62(-0.08%)
Feb 24, 2015 2109 2118 2106 2115 3,199,840,000 +5.82(+0.28%)
Feb 23, 2015 2110 2110 2103 2110 0 -0.64(-0.03%)
Feb 20, 2015 2098 2111 2085 2110 0 +12.85(+0.61%)
Feb 19, 2015 2099 2102 2091 2097 0 -2.23(-0.11%)
Feb 18, 2015 2099 2100 2092 2100 0 -0.66(-0.03%)
Feb 17, 2015 2096 2101 2090 2100 0 +3.35(+0.16%)
Feb 13, 2015 2089 2097 2097 2097 3,527,450,000 +8.51(+0.41%)
Feb 12, 2015 2070 2089 2070 2088 0 +19.95(+0.96%)
Feb 11, 2015 2069 2073 2058 2069 0 -0.06(-0.00%)
Feb 10, 2015 2049 2071 2049 2069 0 +21.85(+1.07%)
Feb 09, 2015 2053 2056 2042 2047 0 -8.73(-0.42%)
Feb 06, 2015 2062 2072 2050 2055 0 -7.05(-0.34%)
Feb 05, 2015 2043 2064 2043 2063 0 +21.01(+1.03%)
Feb 04, 2015 2049 2055 2038 2042 0 -8.52(-0.42%)
Feb 03, 2015 2023 2050 2023 2050 0 +29.18(+1.44%)
Feb 02, 2015 1997 2022 1981 2021 0 +25.86(+1.30%)
Jan 30, 2015 2019 2023 1993 1995 0 -26.26(-1.30%)
Jan 29, 2015 2002 2025 1989 2021 0 +19.09(+0.95%)
Jan 28, 2015 2032 2042 2001 2002 0 -27.39(-1.35%)
Jan 27, 2015 2048 2048 2027 2030 0 -27.54(-1.34%)
Jan 26, 2015 2050 2058 2041 2057 0 +5.27(+0.26%)
Jan 23, 2015 2063 2063 2051 2052 0 -11.33(-0.55%)
Jan 22, 2015 2034 2065 2026 2063 4,176,050,000 +31.03(+1.53%)
Jan 21, 2015 2020 2038 2012 2032 3,730,070,000 +9.57(+0.47%)
Jan 20, 2015 2021 2029 2004 2023 0 +3.13(+0.15%)
Jan 16, 2015 1992 2019 2019 2019 4,056,410,000 +26.75(+1.34%)
Jan 15, 2015 2014 2021 1991 1993 4,276,720,000 -18.60(-0.92%)
Jan 14, 2015 2018 2018 1988 2011 0 -11.76(-0.58%)
Jan 13, 2015 2032 2057 2008 2023 4,107,300,000 -5.23(-0.26%)
Jan 12, 2015 2046 2049 2023 2028 0 -16.55(-0.81%)
Jan 09, 2015 2063 2064 2038 2045 0 -17.33(-0.84%)
Jan 08, 2015 2031 2064 2031 2062 0 +36.24(+1.79%)
Jan 07, 2015 2006 2030 2006 2026 0 +23.29(+1.16%)
Jan 06, 2015 2022 2030 1992 2003 0 -17.97(-0.89%)
Jan 05, 2015 2054 2054 2017 2021 0 -37.62(-1.83%)
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.