Standard & Poors 500 (CBOE: SPX )

4,551.68 USD -23.11 (-0.51%)
Daily Price Updated: 4:15 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 1398 1404 1398 1400 0 +2.12(+0.15%)
May 29, 2008 1390 1406 1389 1398 0 +7.42(+0.53%)
May 28, 2008 1387 1391 1378 1391 0 +5.49(+0.40%)
May 27, 2008 1376 1387 1373 1385 0 +9.42(+0.68%)
May 26, 2008 1376 1376 1376 1376 0 +0.00(+0.00%)
May 23, 2008 1392 1392 1374 1376 0 -18.42(-1.32%)
May 22, 2008 1391 1399 1390 1394 0 +3.64(+0.26%)
May 21, 2008 1414 1419 1389 1391 0 -22.69(-1.61%)
May 20, 2008 1424 1424 1409 1413 0 -13.23(-0.93%)
May 19, 2008 1425 1440 1422 1427 0 +1.28(+0.09%)
May 16, 2008 1424 1426 1414 1425 0 +1.78(+0.13%)
May 15, 2008 1408 1424 1407 1424 0 +14.91(+1.06%)
May 14, 2008 1406 1420 1406 1409 0 +5.62(+0.40%)
May 13, 2008 1404 1406 1396 1403 0 -0.54(-0.04%)
May 12, 2008 1389 1404 1386 1404 0 +15.30(+1.10%)
May 09, 2008 1395 1393 1384 1388 0 -9.40(-0.67%)
May 08, 2008 1394 1402 1389 1398 0 +5.11(+0.37%)
May 07, 2008 1417 1420 1391 1393 0 -25.69(-1.81%)
May 06, 2008 1406 1422 1397 1418 0 +10.77(+0.77%)
May 05, 2008 1415 1415 1404 1407 0 -6.41(-0.45%)
May 02, 2008 1409 1423 1406 1414 0 +4.56(+0.32%)
May 01, 2008 1386 1410 1383 1409 0 +23.75(+1.71%)
Apr 30, 2008 1391 1405 1384 1386 0 -5.35(-0.38%)
Apr 29, 2008 1396 1397 1387 1391 0 -5.43(-0.39%)
Apr 28, 2008 1398 1403 1394 1396 0 -1.47(-0.11%)
Apr 25, 2008 1388 1399 1380 1398 0 +9.02(+0.65%)
Apr 24, 2008 1381 1398 1371 1389 0 +8.89(+0.64%)
Apr 23, 2008 1378 1388 1372 1380 0 +3.99(+0.29%)
Apr 22, 2008 1386 1386 1370 1376 0 -12.23(-0.88%)
Apr 21, 2008 1388 1390 1379 1388 0 -2.16(-0.16%)
Apr 18, 2008 1369 1396 1369 1390 0 +24.77(+1.81%)
Apr 17, 2008 1363 1369 1357 1366 0 +0.85(+0.06%)
Apr 16, 2008 1337 1365 1337 1365 0 +30.28(+2.27%)
Apr 15, 2008 1332 1338 1324 1334 0 +6.11(+0.46%)
Apr 14, 2008 1332 1336 1326 1328 0 -4.51(-0.34%)
Apr 11, 2008 1358 1358 1331 1333 0 -27.72(-2.04%)
Apr 10, 2008 1355 1367 1350 1361 0 +6.06(+0.45%)
Apr 09, 2008 1366 1368 1350 1354 0 -11.05(-0.81%)
Apr 08, 2008 1370 1370 1361 1366 0 -7.00(-0.51%)
Apr 07, 2008 1374 1386 1369 1373 0 +2.14(+0.16%)
Apr 04, 2008 1370 1381 1363 1370 0 +1.09(+0.08%)
Apr 03, 2008 1366 1376 1359 1369 0 +1.78(+0.13%)
Apr 02, 2008 1370 1378 1362 1368 0 -2.65(-0.19%)
Apr 01, 2008 1326 1370 1326 1370 0 +47.48(+3.59%)
Mar 31, 2008 1316 1329 1313 1323 0 +7.48(+0.57%)
Mar 28, 2008 1327 1335 1313 1315 0 -10.54(-0.80%)
Mar 27, 2008 1340 1346 1326 1326 0 -15.37(-1.15%)
Mar 26, 2008 1352 1352 1337 1341 0 -11.86(-0.88%)
Mar 25, 2008 1349 1357 1341 1353 0 +3.11(+0.23%)
Mar 24, 2008 1330 1360 1330 1350 0 +20.37(+1.53%)
Mar 21, 2008 1330 1330 1330 1330 0 +0.00(+0.00%)
Mar 20, 2008 1300 1331 1295 1330 0 +31.09(+2.39%)
Mar 19, 2008 1331 1342 1298 1298 0 -32.32(-2.43%)
Mar 18, 2008 1277 1331 1277 1331 0 +54.14(+4.24%)
Mar 17, 2008 1283 1288 1257 1277 0 -11.54(-0.90%)
Mar 14, 2008 1298 1315 1275 1288 0 -27.34(-2.08%)
Mar 13, 2008 1305 1322 1282 1315 0 +6.71(+0.51%)
Mar 12, 2008 1321 1333 1308 1309 0 -11.88(-0.90%)
Mar 11, 2008 1274 1321 1274 1321 0 +47.28(+3.71%)
Mar 10, 2008 1293 1294 1273 1273 0 -20.00(-1.55%)
Mar 07, 2008 1302 1310 1282 1293 0 -10.97(-0.84%)
Mar 06, 2008 1332 1332 1303 1304 0 -29.36(-2.20%)
Mar 05, 2008 1328 1344 1321 1334 0 +6.95(+0.52%)
Mar 04, 2008 1330 1331 1307 1327 0 -4.59(-0.34%)
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.