Standard & Poors 500 (CBOE: SPX )

4,395.26 USD -23.89 (-0.54%)
Daily Price Updated: 4:15 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 1494 1497 1482 1482 0 -11.70(-0.78%)
Apr 27, 2007 1494 1497 1489 1494 0 -0.18(-0.01%)
Apr 26, 2007 1496 1498 1491 1494 0 -1.17(-0.08%)
Apr 25, 2007 1481 1497 1480 1495 0 +15.01(+1.01%)
Apr 24, 2007 1481 1484 1474 1480 0 -0.52(-0.04%)
Apr 23, 2007 1484 1487 1480 1481 0 -3.42(-0.23%)
Apr 20, 2007 1471 1485 1471 1484 0 +13.62(+0.93%)
Apr 19, 2007 1472 1474 1464 1471 0 -1.77(-0.12%)
Apr 18, 2007 1471 1477 1466 1472 0 +1.02(+0.07%)
Apr 17, 2007 1470 1474 1467 1471 0 +3.01(+0.20%)
Apr 16, 2007 1454 1469 1453 1468 0 +15.62(+1.08%)
Apr 13, 2007 1448 1453 1444 1453 0 +5.05(+0.35%)
Apr 12, 2007 1439 1448 1434 1448 0 +8.93(+0.62%)
Apr 11, 2007 1448 1448 1436 1439 0 -9.52(-0.66%)
Apr 10, 2007 1445 1449 1444 1448 0 +3.78(+0.26%)
Apr 09, 2007 1444 1448 1443 1445 0 +0.85(+0.06%)
Apr 05, 2007 1439 1445 1437 1444 0 +4.39(+0.30%)
Apr 04, 2007 1438 1440 1435 1439 0 +1.60(+0.11%)
Apr 03, 2007 1424 1441 1424 1438 0 +13.22(+0.93%)
Apr 02, 2007 1421 1425 1416 1425 0 +3.69(+0.26%)
Mar 30, 2007 1422 1429 1409 1421 0 -1.67(-0.12%)
Mar 29, 2007 1417 1426 1413 1423 0 +5.30(+0.37%)
Mar 28, 2007 1428 1428 1414 1417 0 -12.38(-0.87%)
Mar 27, 2007 1437 1437 1426 1430 0 -7.89(-0.55%)
Mar 26, 2007 1436 1438 1423 1438 0 +1.39(+0.10%)
Mar 23, 2007 1434 1439 1433 1436 0 +1.57(+0.11%)
Mar 22, 2007 1435 1438 1430 1435 0 -0.50(-0.03%)
Mar 21, 2007 1412 1438 1410 1435 0 +24.10(+1.71%)
Mar 20, 2007 1402 1412 1401 1411 0 +8.88(+0.63%)
Mar 19, 2007 1388 1403 1387 1402 0 +15.11(+1.09%)
Mar 16, 2007 1392 1398 1384 1387 0 -5.33(-0.38%)
Mar 15, 2007 1387 1396 1385 1392 0 +5.11(+0.37%)
Mar 14, 2007 1378 1388 1364 1387 0 +9.22(+0.67%)
Mar 13, 2007 1406 1406 1378 1378 0 -28.65(-2.04%)
Mar 12, 2007 1403 1409 1398 1407 0 +3.75(+0.27%)
Mar 09, 2007 1403 1410 1397 1403 0 +0.96(+0.07%)
Mar 08, 2007 1392 1408 1392 1402 0 +9.92(+0.71%)
Mar 07, 2007 1395 1401 1391 1392 0 -3.44(-0.25%)
Mar 06, 2007 1374 1398 1374 1395 0 +21.29(+1.55%)
Mar 05, 2007 1387 1392 1374 1374 0 -13.05(-0.94%)
Mar 02, 2007 1402 1403 1387 1387 0 -16.00(-1.14%)
Mar 01, 2007 1407 1409 1381 1403 0 -3.65(-0.26%)
Feb 28, 2007 1399 1416 1397 1407 0 +7.78(+0.56%)
Feb 27, 2007 1449 1449 1389 1399 0 -50.33(-3.47%)
Feb 26, 2007 1451 1457 1445 1449 0 -1.82(-0.13%)
Feb 23, 2007 1456 1456 1448 1451 0 -5.19(-0.36%)
Feb 22, 2007 1457 1462 1451 1456 0 -1.25(-0.09%)
Feb 21, 2007 1460 1460 1452 1458 0 -2.05(-0.14%)
Feb 20, 2007 1456 1461 1449 1460 0 +4.14(+0.28%)
Feb 16, 2007 1457 1457 1452 1456 0 -1.27(-0.09%)
Feb 15, 2007 1455 1458 1453 1457 0 +1.51(+0.10%)
Feb 14, 2007 1444 1458 1444 1455 0 +11.04(+0.76%)
Feb 13, 2007 1433 1444 1433 1444 0 +10.89(+0.76%)
Feb 12, 2007 1438 1439 1431 1433 0 -4.69(-0.33%)
Feb 09, 2007 1448 1452 1433 1438 0 -10.25(-0.71%)
Feb 08, 2007 1450 1450 1443 1448 0 -1.71(-0.12%)
Feb 07, 2007 1447 1453 1446 1450 0 +2.02(+0.14%)
Feb 06, 2007 1447 1450 1443 1448 0 +1.01(+0.07%)
Feb 05, 2007 1448 1449 1444 1447 0 -1.40(-0.10%)
Feb 02, 2007 1447 1449 1444 1448 0 +2.45(+0.17%)
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.