Standard & Poors 500 (CBOE: SPX )

4,221.86 USD -1.84 (-0.04%)
Daily Price Updated: 4:15 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 1652 1659 1631 1631 0 -23.67(-1.43%)
May 30, 2013 1649 1662 1649 1654 0 +6.05(+0.37%)
May 29, 2013 1657 1657 1640 1648 0 -11.70(-0.70%)
May 28, 2013 1653 1674 1653 1660 0 +10.46(+0.63%)
May 24, 2013 1647 1650 1637 1650 0 -0.91(-0.06%)
May 23, 2013 1652 1656 1636 1651 0 -4.84(-0.29%)
May 22, 2013 1669 1687 1649 1655 0 -13.81(-0.83%)
May 21, 2013 1666 1675 1663 1669 0 +2.87(+0.17%)
May 20, 2013 1666 1673 1664 1666 0 -1.18(-0.07%)
May 17, 2013 1652 1667 1652 1667 0 +17.00(+1.03%)
May 16, 2013 1658 1661 1649 1650 0 -8.31(-0.50%)
May 15, 2013 1649 1661 1647 1659 0 +25.01(+1.53%)
May 13, 2013 1632 1636 1627 1634 0 +0.07(+0.00%)
May 10, 2013 1627 1634 1624 1634 0 +7.03(+0.43%)
May 09, 2013 1633 1635 1623 1627 0 -6.02(-0.37%)
May 08, 2013 1626 1633 1623 1633 0 +6.73(+0.41%)
May 07, 2013 1618 1626 1617 1626 0 +8.46(+0.52%)
May 06, 2013 1614 1620 1614 1618 0 +3.08(+0.19%)
May 03, 2013 1598 1618 1598 1614 0 +16.83(+1.05%)
May 02, 2013 1583 1599 1583 1598 0 +14.89(+0.94%)
May 01, 2013 1598 1598 1581 1583 0 -14.87(-0.93%)
Apr 30, 2013 1594 1598 1586 1598 0 +3.96(+0.25%)
Apr 29, 2013 1582 1597 1582 1594 0 +11.37(+0.72%)
Apr 26, 2013 1585 1586 1580 1582 0 -2.92(-0.18%)
Apr 25, 2013 1579 1593 1579 1585 0 +6.37(+0.40%)
Apr 24, 2013 1579 1583 1576 1579 0 +0.01(+0.00%)
Apr 23, 2013 1562 1580 1562 1579 0 +16.28(+1.04%)
Apr 22, 2013 1555 1566 1548 1562 0 +7.25(+0.47%)
Apr 19, 2013 1542 1556 1539 1555 0 +13.64(+0.88%)
Apr 18, 2013 1552 1554 1536 1542 0 -10.40(-0.67%)
Apr 17, 2013 1575 1575 1544 1552 0 -22.56(-1.43%)
Apr 16, 2013 1552 1575 1552 1575 0 +22.21(+1.43%)
Apr 15, 2013 1589 1589 1552 1552 0 -36.49(-2.30%)
Apr 12, 2013 1593 1593 1580 1589 0 -4.52(-0.28%)
Apr 11, 2013 1588 1597 1586 1593 0 +5.64(+0.36%)
Apr 10, 2013 1569 1589 1569 1588 0 +19.12(+1.22%)
Apr 09, 2013 1563 1574 1561 1569 0 +5.54(+0.35%)
Apr 08, 2013 1553 1563 1549 1563 0 +9.79(+0.63%)
Apr 05, 2013 1560 1560 1540 1553 0 -6.70(-0.43%)
Apr 04, 2013 1554 1563 1553 1560 0 +6.29(+0.40%)
Apr 03, 2013 1570 1571 1550 1554 0 -16.56(-1.05%)
Apr 02, 2013 1562 1574 1562 1570 0 +8.08(+0.52%)
Apr 01, 2013 1569 1571 1558 1562 0 -7.02(-0.45%)
Mar 28, 2013 1563 1570 1561 1569 0 +6.34(+0.41%)
Mar 27, 2013 1564 1564 1552 1563 0 -0.92(-0.06%)
Mar 26, 2013 1552 1564 1552 1564 0 +12.08(+0.78%)
Mar 25, 2013 1557 1565 1546 1552 0 -5.20(-0.33%)
Mar 22, 2013 1546 1558 1546 1557 0 +11.09(+0.72%)
Mar 21, 2013 1559 1559 1544 1546 0 -12.91(-0.83%)
Mar 20, 2013 1548 1562 1548 1559 0 +10.37(+0.67%)
Mar 19, 2013 1552 1557 1539 1548 0 -3.76(-0.24%)
Mar 18, 2013 1561 1561 1545 1552 0 -8.60(-0.55%)
Mar 15, 2013 1563 1564 1556 1561 0 -2.53(-0.16%)
Mar 14, 2013 1555 1563 1555 1563 0 +8.71(+0.56%)
Mar 13, 2013 1552 1556 1548 1555 0 +2.04(+0.13%)
Mar 12, 2013 1556 1557 1548 1552 0 -3.74(-0.24%)
Mar 11, 2013 1551 1556 1547 1556 0 +5.04(+0.32%)
Mar 08, 2013 1544 1552 1543 1551 0 +6.92(+0.45%)
Mar 07, 2013 1541 1546 1541 1544 0 +2.80(+0.18%)
Mar 06, 2013 1540 1545 1538 1541 0 +1.67(+0.11%)
Mar 05, 2013 1525 1543 1525 1540 0 +14.59(+0.96%)
Mar 04, 2013 1518 1525 1512 1525 0 +7.00(+0.46%)
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.