Standard & Poors 500 (CBOE: SPX )

4,167.59 USD +2.93 (+0.07%)
Daily Price Updated: 4:15 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 790.88 810.48 790.88 797.87 0 +10.34(+1.31%)
Mar 30, 2009 809.07 809.07 779.81 787.53 0 -28.41(-3.48%)
Mar 27, 2009 828.68 828.68 813.43 815.94 0 -16.92(-2.03%)
Mar 26, 2009 814.06 832.98 814.06 832.86 0 +18.98(+2.33%)
Mar 25, 2009 806.81 826.78 791.37 813.88 0 +7.63(+0.95%)
Mar 24, 2009 820.60 823.65 805.48 806.25 0 -16.67(-2.03%)
Mar 23, 2009 798.01 823.37 796.97 822.92 0 +54.38(+7.08%)
Mar 20, 2009 784.58 788.91 766.20 768.54 0 -15.50(-1.98%)
Mar 19, 2009 776.01 803.24 781.82 784.04 0 -10.31(-1.30%)
Mar 18, 2009 776.01 803.04 765.64 794.35 0 +16.23(+2.09%)
Mar 17, 2009 753.88 778.12 749.93 778.12 0 +24.23(+3.21%)
Mar 16, 2009 758.84 774.53 753.37 753.89 0 -2.66(-0.35%)
Mar 13, 2009 751.97 758.01 742.46 756.55 0 +5.81(+0.77%)
Mar 12, 2009 720.89 752.63 714.76 750.74 0 +29.38(+4.07%)
Mar 11, 2009 719.59 731.92 713.85 721.36 0 +1.76(+0.24%)
Mar 10, 2009 679.28 719.60 679.28 719.60 0 +43.07(+6.37%)
Mar 09, 2009 680.76 695.27 672.88 676.53 0 -6.85(-1.00%)
Mar 06, 2009 684.04 699.09 666.79 683.38 0 +0.83(+0.12%)
Mar 05, 2009 708.27 708.27 682.55 682.55 0 -30.32(-4.25%)
Mar 04, 2009 698.60 724.12 698.60 712.87 0 +16.54(+2.38%)
Mar 03, 2009 704.44 711.67 692.30 696.33 0 -4.49(-0.64%)
Mar 02, 2009 722.18 735.09 699.70 700.82 0 -34.27(-4.66%)
Feb 27, 2009 749.93 751.27 734.52 735.09 0 -17.74(-2.36%)
Feb 26, 2009 765.76 779.42 751.75 752.83 0 -12.07(-1.58%)
Feb 25, 2009 770.64 780.11 752.89 764.90 0 -8.24(-1.07%)
Feb 24, 2009 744.69 775.49 744.69 773.14 0 +29.81(+4.01%)
Feb 23, 2009 773.25 777.85 742.52 743.33 0 -26.72(-3.47%)
Feb 20, 2009 775.87 778.69 756.66 770.05 0 -8.89(-1.14%)
Feb 19, 2009 787.91 797.58 777.03 778.94 0 -9.48(-1.20%)
Feb 18, 2009 791.06 796.17 780.43 788.42 0 -0.75(-0.10%)
Feb 17, 2009 818.61 818.61 789.17 789.17 0 -37.67(-4.56%)
Feb 16, 2009 833.95 839.43 825.21 826.84 0 +0.00(+0.00%)
Feb 13, 2009 833.95 839.43 825.21 826.84 0 -8.35(-1.00%)
Feb 12, 2009 808.79 835.48 808.06 835.19 0 +1.45(+0.17%)
Feb 11, 2009 827.41 838.22 822.30 833.74 0 +6.58(+0.80%)
Feb 10, 2009 866.87 868.05 822.99 827.16 0 -42.73(-4.91%)
Feb 09, 2009 868.24 875.01 861.65 869.89 0 +1.29(+0.15%)
Feb 06, 2009 846.09 870.75 845.42 868.60 0 +22.75(+2.69%)
Feb 05, 2009 831.75 850.55 819.91 845.85 0 +13.62(+1.64%)
Feb 04, 2009 837.77 851.85 829.18 832.23 0 -6.28(-0.75%)
Feb 03, 2009 825.69 842.60 821.98 838.51 0 +13.07(+1.58%)
Feb 02, 2009 823.09 830.78 812.87 825.44 0 -0.44(-0.05%)
Jan 30, 2009 845.69 851.66 821.67 825.88 0 -19.26(-2.28%)
Jan 29, 2009 868.89 868.89 844.15 845.14 0 -28.95(-3.31%)
Jan 28, 2009 845.73 877.86 845.73 874.09 0 +28.38(+3.36%)
Jan 27, 2009 837.30 850.45 835.40 845.71 0 +9.14(+1.09%)
Jan 26, 2009 832.50 852.53 827.69 836.57 0 +4.62(+0.56%)
Jan 23, 2009 822.16 838.61 806.07 831.95 0 +4.45(+0.54%)
Jan 22, 2009 839.74 839.74 811.29 827.50 0 -12.74(-1.52%)
Jan 21, 2009 806.77 841.72 804.30 840.24 0 +35.02(+4.35%)
Jan 20, 2009 849.64 849.64 804.47 805.22 0 -44.90(-5.28%)
Jan 19, 2009 844.45 858.13 830.66 850.12 0 +0.00(+0.00%)
Jan 16, 2009 844.45 858.13 830.66 850.12 0 +6.38(+0.76%)
Jan 15, 2009 841.99 851.59 817.04 843.74 0 +1.12(+0.13%)
Jan 14, 2009 867.28 867.28 836.93 842.62 0 -29.17(-3.35%)
Jan 13, 2009 869.79 877.02 862.02 871.79 0 +1.53(+0.18%)
Jan 12, 2009 890.40 890.40 864.32 870.26 0 -20.09(-2.26%)
Jan 09, 2009 892.44 909.73 888.31 890.35 0 -19.38(-2.13%)
Jan 08, 2009 905.73 910.00 896.81 909.73 0 +3.08(+0.34%)
Jan 07, 2009 927.45 927.45 902.37 906.65 0 -28.05(-3.00%)
Jan 06, 2009 931.17 943.85 927.28 934.70 0 +7.25(+0.78%)
Jan 05, 2009 927.45 927.45 927.45 927.45 0 -4.35(-0.47%)
Jan 02, 2009 902.99 934.73 899.35 931.80 0 +28.55(+3.16%)
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.