Standard & Poors 500 (CBOE: SPX )

4,166.45 USD -55.41 (-1.31%)
Daily Price Updated: 4:15 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2001 1249 1262 1248 1256 0 +7.74(+0.62%)
May 30, 2001 1263 1268 1246 1248 0 -19.85(-1.57%)
May 29, 2001 1277 1278 1265 1268 0 -9.96(-0.78%)
May 25, 2001 1293 1293 1276 1278 0 -15.28(-1.18%)
May 24, 2001 1289 1295 1281 1293 0 +4.12(+0.32%)
May 23, 2001 1308 1309 1289 1289 0 -20.33(-1.55%)
May 22, 2001 1314 1316 1307 1309 0 -3.45(-0.26%)
May 21, 2001 1292 1313 1288 1313 0 +20.87(+1.62%)
May 18, 2001 1287 1292 1281 1292 0 +3.47(+0.27%)
May 17, 2001 1285 1296 1283 1288 0 +3.50(+0.27%)
May 16, 2001 1248 1286 1243 1285 0 +35.55(+2.85%)
May 15, 2001 1250 1257 1245 1249 0 +0.52(+0.04%)
May 14, 2001 1245 1250 1241 1249 0 +3.25(+0.26%)
May 11, 2001 1255 1260 1241 1246 0 -9.51(-0.76%)
May 10, 2001 1259 1268 1255 1255 0 -0.36(-0.03%)
May 09, 2001 1257 1262 1248 1256 0 -5.66(-0.45%)
May 08, 2001 1267 1267 1253 1261 0 -2.31(-0.18%)
May 07, 2001 1267 1270 1259 1264 0 -3.10(-0.24%)
May 04, 2001 1244 1268 1232 1267 0 +18.03(+1.44%)
May 03, 2001 1264 1267 1240 1249 0 -18.85(-1.49%)
May 02, 2001 1271 1273 1258 1267 0 +0.99(+0.08%)
May 01, 2001 1249 1266 1244 1266 0 +16.98(+1.36%)
Apr 30, 2001 1257 1269 1244 1249 0 -3.59(-0.29%)
Apr 27, 2001 1238 1253 1235 1253 0 +18.53(+1.50%)
Apr 26, 2001 1232 1248 1232 1235 0 +5.77(+0.47%)
Apr 25, 2001 1209 1232 1207 1229 0 +19.28(+1.59%)
Apr 24, 2001 1224 1234 1209 1209 0 -14.89(-1.22%)
Apr 23, 2001 1238 1243 1217 1224 0 -18.62(-1.50%)
Apr 20, 2001 1253 1254 1234 1243 0 -10.72(-0.86%)
Apr 19, 2001 1241 1254 1233 1254 0 +15.54(+1.26%)
Apr 18, 2001 1200 1248 1192 1238 0 +46.35(+3.89%)
Apr 17, 2001 1175 1192 1169 1192 0 +12.13(+1.03%)
Apr 16, 2001 1180 1185 1167 1180 0 -3.82(-0.32%)
Apr 12, 2001 1164 1184 1158 1184 0 +17.61(+1.51%)
Apr 11, 2001 1177 1182 1160 1166 0 -2.49(-0.21%)
Apr 10, 2001 1140 1174 1138 1168 0 +30.79(+2.71%)
Apr 09, 2001 1130 1146 1126 1138 0 +9.16(+0.81%)
Apr 06, 2001 1149 1151 1119 1128 0 -23.01(-2.00%)
Apr 05, 2001 1111 1151 1103 1151 0 +48.19(+4.37%)
Apr 04, 2001 1106 1118 1092 1103 0 -3.21(-0.29%)
Apr 03, 2001 1145 1146 1100 1106 0 -39.41(-3.44%)
Apr 02, 2001 1160 1170 1138 1146 0 -14.46(-1.25%)
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%)
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.