Standard & Poors 500 (CBOE: SPX )

4,232.60 USD +30.98 (+0.74%)
Daily Price Updated: 5:15 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2001 1150 1163 1144 1160 0 +12.38(+1.08%)
Mar 29, 2001 1152 1162 1136 1148 0 -5.34(-0.46%)
Mar 28, 2001 1177 1182 1148 1153 0 -28.88(-2.44%)
Mar 27, 2001 1153 1183 1151 1182 0 +29.48(+2.56%)
Mar 26, 2001 1143 1160 1140 1153 0 +12.86(+1.13%)
Mar 23, 2001 1122 1142 1118 1140 0 +22.25(+1.99%)
Mar 22, 2001 1124 1124 1081 1118 0 -4.56(-0.41%)
Mar 21, 2001 1143 1149 1119 1122 0 -20.48(-1.79%)
Mar 20, 2001 1172 1181 1142 1143 0 -28.19(-2.41%)
Mar 19, 2001 1152 1174 1147 1171 0 +20.28(+1.76%)
Mar 16, 2001 1170 1174 1149 1151 0 -23.03(-1.96%)
Mar 15, 2001 1173 1182 1167 1174 0 +6.85(+0.59%)
Mar 14, 2001 1188 1198 1155 1167 0 -30.95(-2.58%)
Mar 13, 2001 1183 1198 1172 1198 0 +17.50(+1.48%)
Mar 12, 2001 1227 1233 1177 1180 0 -53.26(-4.32%)
Mar 09, 2001 1259 1265 1228 1233 0 -31.32(-2.48%)
Mar 08, 2001 1260 1266 1258 1265 0 +2.85(+0.23%)
Mar 07, 2001 1257 1264 1254 1262 0 +8.09(+0.65%)
Mar 06, 2001 1247 1267 1241 1254 0 +12.39(+1.00%)
Mar 05, 2001 1237 1243 1234 1241 0 +7.23(+0.59%)
Mar 02, 2001 1233 1251 1220 1234 0 -7.05(-0.57%)
Mar 01, 2001 1237 1241 1214 1241 0 +1.29(+0.10%)
Feb 28, 2001 1254 1263 1230 1240 0 -18.00(-1.43%)
Feb 27, 2001 1266 1273 1252 1258 0 -9.71(-0.77%)
Feb 26, 2001 1248 1268 1242 1268 0 +21.79(+1.75%)
Feb 23, 2001 1249 1253 1215 1246 0 -6.96(-0.56%)
Feb 22, 2001 1256 1260 1228 1253 0 -2.45(-0.20%)
Feb 21, 2001 1275 1283 1253 1255 0 -23.67(-1.85%)
Feb 20, 2001 1302 1307 1278 1279 0 -22.59(-1.74%)
Feb 16, 2001 1315 1327 1293 1302 0 -25.08(-1.89%)
Feb 15, 2001 1321 1331 1316 1327 0 +10.69(+0.81%)
Feb 14, 2001 1320 1321 1305 1316 0 -2.88(-0.22%)
Feb 13, 2001 1332 1337 1318 1319 0 -11.37(-0.85%)
Feb 12, 2001 1330 1331 1314 1330 0 +15.41(+1.17%)
Feb 09, 2001 1329 1333 1310 1315 0 -17.77(-1.33%)
Feb 08, 2001 1342 1350 1332 1333 0 -8.36(-0.62%)
Feb 07, 2001 1346 1352 1334 1341 0 -11.37(-0.84%)
Feb 06, 2001 1354 1364 1350 1352 0 -2.05(-0.15%)
Feb 05, 2001 1346 1355 1344 1354 0 +4.84(+0.36%)
Feb 02, 2001 1374 1376 1349 1349 0 -24.00(-1.75%)
Feb 01, 2001 1365 1374 1359 1373 0 +7.46(+0.55%)
Jan 31, 2001 1374 1383 1365 1366 0 -7.72(-0.56%)
Jan 30, 2001 1359 1376 1356 1374 0 +9.56(+0.70%)
Jan 29, 2001 1351 1366 1350 1364 0 +9.22(+0.68%)
Jan 26, 2001 1353 1358 1343 1355 0 -2.56(-0.19%)
Jan 25, 2001 1362 1367 1355 1358 0 -6.79(-0.50%)
Jan 24, 2001 1362 1370 1357 1364 0 +3.90(+0.29%)
Jan 23, 2001 1343 1363 1340 1360 0 +17.50(+1.30%)
Jan 22, 2001 1341 1354 1334 1343 0 +0.36(+0.03%)
Jan 19, 2001 1355 1355 1337 1343 0 -5.43(-0.40%)
Jan 18, 2001 1331 1353 1327 1348 0 +18.50(+1.39%)
Jan 17, 2001 1337 1347 1325 1329 0 +2.82(+0.21%)
Jan 16, 2001 1319 1328 1313 1327 0 +8.33(+0.63%)
Jan 12, 2001 1327 1333 1312 1318 0 -8.50(-0.64%)
Jan 11, 2001 1310 1332 1310 1327 0 +13.55(+1.03%)
Jan 10, 2001 1294 1314 1287 1313 0 +12.47(+0.96%)
Jan 09, 2001 1299 1312 1295 1301 0 +4.94(+0.38%)
Jan 08, 2001 1296 1298 1276 1296 0 -2.49(-0.19%)
Jan 05, 2001 1334 1335 1295 1298 0 -34.99(-2.62%)
Jan 04, 2001 1345 1350 1329 1333 0 -14.22(-1.06%)
Jan 03, 2001 1280 1348 1275 1348 0 +64.29(+5.01%)
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.