Standard & Poors 500 (CBOE: SPX )

4,429.10 USD +26.44 (+0.60%)
Daily Price Updated: 4:15 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 1117 1119 1107 1107 0 -6.59(-0.59%)
Apr 29, 2004 1123 1129 1108 1114 0 -8.52(-0.76%)
Apr 28, 2004 1134 1138 1122 1122 0 -15.74(-1.38%)
Apr 27, 2004 1138 1147 1136 1138 0 +2.62(+0.23%)
Apr 26, 2004 1142 1145 1133 1136 0 -5.07(-0.44%)
Apr 23, 2004 1141 1142 1135 1141 0 +0.67(+0.06%)
Apr 22, 2004 1122 1143 1122 1140 0 +15.84(+1.41%)
Apr 21, 2004 1119 1126 1116 1124 0 +5.94(+0.53%)
Apr 20, 2004 1138 1139 1118 1118 0 -17.67(-1.56%)
Apr 19, 2004 1133 1136 1130 1136 0 +1.21(+0.11%)
Apr 16, 2004 1134 1137 1127 1135 0 +5.77(+0.51%)
Apr 15, 2004 1130 1134 1121 1129 0 +0.67(+0.06%)
Apr 14, 2004 1122 1132 1122 1128 0 -1.27(-0.11%)
Apr 13, 2004 1145 1148 1128 1129 0 -15.76(-1.38%)
Apr 12, 2004 1142 1147 1139 1145 0 +5.88(+0.52%)
Apr 09, 2004 1150 1139 1139 1139 0 +0.00(+0.00%)
Apr 08, 2004 1141 1149 1135 1139 0 -1.21(-0.11%)
Apr 07, 2004 1146 1148 1138 1141 0 -7.63(-0.66%)
Apr 06, 2004 1144 1151 1143 1148 0 -2.41(-0.21%)
Apr 05, 2004 1142 1151 1142 1151 0 +8.76(+0.77%)
Apr 02, 2004 1144 1145 1132 1142 0 +9.64(+0.85%)
Apr 01, 2004 1128 1136 1126 1132 0 +5.96(+0.53%)
Mar 31, 2004 1128 1131 1121 1126 0 -0.79(-0.07%)
Mar 30, 2004 1121 1128 1120 1127 0 +4.53(+0.40%)
Mar 29, 2004 1114 1124 1108 1122 0 +14.41(+1.30%)
Mar 26, 2004 1108 1115 1106 1108 0 -1.13(-0.10%)
Mar 25, 2004 1098 1110 1091 1109 0 +17.86(+1.64%)
Mar 24, 2004 1094 1098 1087 1091 0 -2.62(-0.24%)
Mar 23, 2004 1101 1101 1092 1094 0 -1.45(-0.13%)
Mar 22, 2004 1104 1110 1090 1095 0 -14.34(-1.29%)
Mar 19, 2004 1120 1122 1110 1110 0 -12.58(-1.12%)
Mar 18, 2004 1120 1125 1113 1122 0 -1.43(-0.13%)
Mar 17, 2004 1116 1126 1111 1124 0 +13.05(+1.17%)
Mar 16, 2004 1112 1114 1103 1111 0 +6.21(+0.56%)
Mar 15, 2004 1117 1121 1103 1104 0 -16.08(-1.43%)
Mar 12, 2004 1112 1121 1107 1121 0 +13.79(+1.25%)
Mar 11, 2004 1118 1126 1106 1107 0 -17.11(-1.52%)
Mar 10, 2004 1141 1141 1123 1124 0 -16.69(-1.46%)
Mar 09, 2004 1145 1147 1137 1141 0 -6.62(-0.58%)
Mar 08, 2004 1158 1160 1147 1147 0 -9.66(-0.84%)
Mar 05, 2004 1149 1163 1149 1157 0 +1.99(+0.17%)
Mar 04, 2004 1151 1155 1150 1155 0 +3.84(+0.33%)
Mar 03, 2004 1147 1152 1144 1151 0 +1.93(+0.17%)
Mar 02, 2004 1154 1157 1147 1149 0 -6.87(-0.59%)
Mar 01, 2004 1149 1157 1145 1156 0 +11.03(+0.96%)
Feb 27, 2004 1147 1152 1142 1145 0 +0.03(+0.00%)
Feb 26, 2004 1141 1147 1139 1145 0 +1.24(+0.11%)
Feb 25, 2004 1140 1145 1139 1144 0 +4.58(+0.40%)
Feb 24, 2004 1138 1145 1135 1139 0 -1.90(-0.17%)
Feb 23, 2004 1147 1147 1137 1141 0 -3.12(-0.27%)
Feb 20, 2004 1147 1150 1139 1144 0 -2.95(-0.26%)
Feb 19, 2004 1158 1159 1147 1147 0 -4.76(-0.41%)
Feb 18, 2004 1157 1157 1150 1152 0 -5.17(-0.45%)
Feb 17, 2004 1154 1159 1146 1157 0 +11.18(+0.98%)
Feb 13, 2004 1153 1157 1144 1146 0 -6.30(-0.55%)
Feb 12, 2004 1155 1158 1151 1152 0 -5.65(-0.49%)
Feb 11, 2004 1145 1159 1142 1158 0 +12.22(+1.07%)
Feb 10, 2004 1139 1147 1139 1146 0 +5.73(+0.50%)
Feb 09, 2004 1143 1144 1139 1140 0 -2.95(-0.26%)
Feb 06, 2004 1129 1143 1129 1143 0 +14.17(+1.26%)
Feb 05, 2004 1128 1131 1124 1129 0 +2.07(+0.18%)
Feb 04, 2004 1129 1136 1125 1127 0 -9.51(-0.84%)
Feb 03, 2004 1135 1137 1131 1136 0 +0.77(+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.