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 28, 2006 1311 1311 1311 1311 0 +0.89(+0.07%)
Apr 27, 2006 1305 1315 1296 1310 0 +4.31(+0.33%)
Apr 26, 2006 1302 1311 1302 1305 0 +3.67(+0.28%)
Apr 25, 2006 1308 1311 1299 1302 0 -6.37(-0.49%)
Apr 24, 2006 1311 1311 1304 1308 0 -3.17(-0.24%)
Apr 21, 2006 1314 1318 1307 1311 0 -0.18(-0.01%)
Apr 20, 2006 1310 1318 1306 1311 0 +1.53(+0.12%)
Apr 19, 2006 1308 1310 1303 1310 0 +2.28(+0.17%)
Apr 18, 2006 1286 1309 1285 1308 0 +22.32(+1.74%)
Apr 17, 2006 1289 1292 1281 1285 0 -3.79(-0.29%)
Apr 14, 2006 1288 1292 1283 1289 0 +0.00(+0.00%)
Apr 13, 2006 1288 1292 1283 1289 0 +1.00(+0.08%)
Apr 12, 2006 1287 1291 1286 1288 0 +1.55(+0.12%)
Apr 11, 2006 1297 1301 1283 1287 0 -10.03(-0.77%)
Apr 10, 2006 1296 1301 1293 1297 0 +1.10(+0.08%)
Apr 07, 2006 1309 1314 1294 1296 0 -13.54(-1.03%)
Apr 06, 2006 1309 1312 1302 1309 0 -2.52(-0.19%)
Apr 05, 2006 1307 1313 1305 1312 0 +5.63(+0.43%)
Apr 04, 2006 1298 1308 1295 1306 0 +8.12(+0.63%)
Apr 03, 2006 1303 1303 1295 1298 0 +2.99(+0.23%)
Mar 31, 2006 1301 1303 1295 1295 0 -5.43(-0.42%)
Mar 30, 2006 1303 1310 1297 1300 0 -2.64(-0.20%)
Mar 29, 2006 1293 1306 1293 1303 0 +9.66(+0.75%)
Mar 28, 2006 1301 1306 1292 1293 0 -8.38(-0.64%)
Mar 27, 2006 1303 1304 1299 1302 0 -1.34(-0.10%)
Mar 24, 2006 1302 1307 1299 1303 0 +1.28(+0.10%)
Mar 23, 2006 1305 1305 1298 1302 0 -3.37(-0.26%)
Mar 22, 2006 1297 1306 1296 1305 0 +7.81(+0.60%)
Mar 21, 2006 1305 1311 1296 1297 0 -7.85(-0.60%)
Mar 20, 2006 1308 1310 1304 1305 0 -2.17(-0.17%)
Mar 17, 2006 1308 1310 1305 1307 0 +1.92(+0.15%)
Mar 16, 2006 1304 1310 1303 1305 0 +2.31(+0.18%)
Mar 15, 2006 1298 1304 1295 1303 0 +5.54(+0.43%)
Mar 14, 2006 1284 1298 1283 1297 0 +13.35(+1.04%)
Mar 13, 2006 1285 1287 1282 1284 0 +2.55(+0.20%)
Mar 10, 2006 1273 1284 1271 1282 0 +9.35(+0.73%)
Mar 09, 2006 1279 1283 1272 1272 0 -6.24(-0.49%)
Mar 08, 2006 1275 1280 1268 1278 0 +2.59(+0.20%)
Mar 07, 2006 1277 1278 1271 1276 0 -2.38(-0.19%)
Mar 06, 2006 1287 1288 1276 1278 0 -8.97(-0.70%)
Mar 03, 2006 1287 1297 1284 1287 0 -1.91(-0.15%)
Mar 02, 2006 1289 1291 1283 1289 0 -2.10(-0.16%)
Mar 01, 2006 1282 1292 1281 1291 0 +10.58(+0.83%)
Feb 28, 2006 1293 1294 1279 1281 0 -13.46(-1.04%)
Feb 27, 2006 1290 1298 1288 1294 0 +4.69(+0.36%)
Feb 24, 2006 1288 1292 1286 1289 0 +1.64(+0.13%)
Feb 23, 2006 1293 1294 1285 1288 0 -4.88(-0.38%)
Feb 22, 2006 1283 1294 1283 1293 0 +9.63(+0.75%)
Feb 21, 2006 1287 1292 1281 1283 0 -4.20(-0.33%)
Feb 17, 2006 1289 1289 1284 1287 0 -2.14(-0.17%)
Feb 16, 2006 1280 1289 1280 1289 0 +9.38(+0.73%)
Feb 15, 2006 1276 1281 1271 1280 0 +4.47(+0.35%)
Feb 14, 2006 1263 1278 1261 1276 0 +12.67(+1.00%)
Feb 13, 2006 1265 1267 1258 1263 0 -4.13(-0.33%)
Feb 10, 2006 1264 1270 1255 1267 0 +3.21(+0.25%)
Feb 09, 2006 1266 1275 1263 1264 0 -1.87(-0.15%)
Feb 08, 2006 1257 1266 1255 1266 0 +10.87(+0.87%)
Feb 07, 2006 1265 1266 1254 1255 0 -10.24(-0.81%)
Feb 06, 2006 1264 1267 1262 1265 0 +0.99(+0.08%)
Feb 03, 2006 1269 1271 1261 1264 0 -6.81(-0.54%)
Feb 02, 2006 1282 1282 1268 1271 0 -11.62(-0.91%)
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.