Recent Quotes
My Watchlist
Indicators
Local Stocks
Local Stocks
Energy Stocks
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2010 1103 1089 1089 1089 576,242,704 -13.65(-1.24%)
May 27, 2010 1074 1104 1074 1103 0 +35.11(+3.29%)
May 26, 2010 1076 1091 1066 1068 0 -6.08(-0.57%)
May 25, 2010 1067 1075 1041 1074 0 +0.38(+0.04%)
May 24, 2010 1085 1090 1073 1074 0 -14.04(-1.29%)
May 21, 2010 1067 1090 1056 1088 0 +16.10(+1.50%)
May 20, 2010 1077 1095 1072 1072 0 -43.46(-3.90%)
May 19, 2010 1120 1124 1101 1115 0 -5.75(-0.51%)
May 18, 2010 1139 1149 1117 1121 0 -16.14(-1.42%)
May 17, 2010 1137 1142 1115 1137 0 +1.26(+0.11%)
May 14, 2010 1157 1157 1126 1136 0 -21.76(-1.88%)
May 13, 2010 1170 1174 1156 1157 0 -14.23(-1.21%)
May 12, 2010 1155 1173 1155 1172 0 +15.88(+1.37%)
May 11, 2010 1165 1170 1154 1156 0 -3.94(-0.34%)
May 10, 2010 1151 1160 1147 1160 0 +48.85(+4.40%)
May 07, 2010 1127 1135 1094 1111 0 -17.27(-1.53%)
May 06, 2010 1164 1168 1066 1128 0 -37.72(-3.24%)
May 05, 2010 1166 1176 1161 1166 0 -7.73(-0.66%)
May 04, 2010 1198 1198 1168 1174 0 -28.66(-2.38%)
May 03, 2010 1189 1205 1189 1202 0 +15.57(+1.31%)
Apr 30, 2010 1207 1208 1186 1187 0 -20.09(-1.66%)
Apr 29, 2010 1193 1209 1193 1207 0 +15.42(+1.29%)
Apr 28, 2010 1185 1195 1182 1191 0 +7.65(+0.65%)
Apr 27, 2010 1210 1211 1182 1184 0 -28.34(-2.34%)
Apr 26, 2010 1217 1220 1211 1212 0 -5.23(-0.43%)
Apr 23, 2010 1208 1217 1205 1217 0 +8.61(+0.71%)
Apr 22, 2010 1203 1210 1190 1209 0 +2.73(+0.23%)
Apr 21, 2010 1207 1211 1199 1206 0 -1.23(-0.10%)
Apr 20, 2010 1199 1209 1199 1207 0 +9.65(+0.81%)
Apr 19, 2010 1192 1198 1184 1198 0 +5.39(+0.45%)
Apr 16, 2010 1210 1210 1187 1192 0 -19.54(-1.61%)
Apr 15, 2010 1211 1214 1208 1212 0 +1.02(+0.08%)
Apr 14, 2010 1199 1211 1199 1211 0 +13.35(+1.12%)
Apr 13, 2010 1196 1199 1189 1197 0 +0.82(+0.07%)
Apr 12, 2010 1195 1199 1195 1196 0 +2.11(+0.18%)
Apr 09, 2010 1187 1195 1187 1194 0 +7.93(+0.67%)
Apr 08, 2010 1182 1189 1175 1186 0 +3.99(+0.34%)
Apr 07, 2010 1188 1190 1177 1182 0 -6.99(-0.59%)
Apr 06, 2010 1186 1192 1183 1189 0 +2.00(+0.17%)
Apr 05, 2010 1179 1188 1179 1187 0 +9.34(+0.79%)
Apr 01, 2010 1171 1178 1178 1178 4,006,870,000 +8.67(+0.74%)
Mar 31, 2010 1172 1175 1166 1169 0 -3.84(-0.33%)
Mar 30, 2010 1174 1178 1169 1173 0 +0.05(+0.00%)
Mar 29, 2010 1168 1175 1168 1173 0 +6.63(+0.57%)
Mar 26, 2010 1168 1174 1161 1167 0 +0.86(+0.07%)
Mar 25, 2010 1170 1181 1165 1166 0 -1.99(-0.17%)
Mar 24, 2010 1173 1173 1166 1168 0 -6.45(-0.55%)
Mar 23, 2010 1166 1175 1164 1174 0 +8.36(+0.72%)
Mar 22, 2010 1157 1168 1153 1166 0 +5.91(+0.51%)
Mar 19, 2010 1167 1169 1155 1160 0 -5.93(-0.51%)
Mar 18, 2010 1166 1168 1161 1166 0 -0.38(-0.03%)
Mar 17, 2010 1160 1170 1160 1166 0 +6.75(+0.58%)
Mar 16, 2010 1151 1160 1150 1159 0 +8.95(+0.78%)
Mar 15, 2010 1144 1151 1143 1151 0 +0.52(+0.05%)
Mar 12, 2010 1152 1153 1147 1150 0 -0.25(-0.02%)
Mar 11, 2010 1144 1150 1139 1150 0 +4.63(+0.40%)
Mar 10, 2010 1140 1148 1140 1146 0 +5.16(+0.45%)
Mar 09, 2010 1138 1145 1135 1140 0 +1.95(+0.17%)
Mar 08, 2010 1138 1141 1137 1138 0 -0.20(-0.02%)
Mar 05, 2010 1125 1139 1125 1139 0 +15.73(+1.40%)
Mar 04, 2010 1119 1124 1117 1123 0 +4.18(+0.37%)
Mar 03, 2010 1119 1126 1117 1119 0 +0.48(+0.04%)
Mar 02, 2010 1117 1123 1117 1118 0 +2.60(+0.23%)
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.