Standard & Poors 500 (CBOE: SPX )

4,395.26 USD -23.89 (-0.54%)
Daily Price Updated: 4:15 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 1308 1322 1308 1321 0 +13.23(+1.01%)
Jun 29, 2011 1297 1309 1297 1307 0 +10.74(+0.83%)
Jun 28, 2011 1280 1297 1280 1297 0 +16.57(+1.29%)
Jun 27, 2011 1268 1285 1268 1280 0 +11.65(+0.92%)
Jun 24, 2011 1283 1284 1267 1268 0 -15.05(-1.17%)
Jun 23, 2011 1287 1287 1263 1284 0 -3.64(-0.28%)
Jun 22, 2011 1295 1299 1287 1287 0 -8.38(-0.65%)
Jun 21, 2011 1278 1298 1278 1296 0 +17.16(+1.34%)
Jun 20, 2011 1277 1280 1275 1278 0 +6.86(+0.54%)
Jun 17, 2011 1269 1280 1267 1272 0 +3.86(+0.30%)
Jun 16, 2011 1266 1274 1258 1268 0 +2.22(+0.18%)
Jun 15, 2011 1288 1288 1262 1265 0 -22.45(-1.74%)
Jun 14, 2011 1272 1292 1272 1288 0 +16.04(+1.26%)
Jun 13, 2011 1271 1277 1266 1272 0 +0.85(+0.07%)
Jun 10, 2011 1289 1289 1268 1271 0 -18.02(-1.40%)
Jun 09, 2011 1280 1295 1280 1289 0 +9.44(+0.74%)
Jun 08, 2011 1285 1287 1277 1280 0 -5.38(-0.42%)
Jun 07, 2011 1286 1296 1285 1285 0 -1.23(-0.10%)
Jun 06, 2011 1300 1300 1285 1286 0 -13.99(-1.08%)
Jun 03, 2011 1313 1313 1298 1300 0 -16.12(-1.22%)
May 24, 2011 1318 1324 1314 1316 0 -1.09(-0.08%)
May 23, 2011 1333 1333 1313 1317 0 -15.90(-1.19%)
May 20, 2011 1342 1342 1331 1333 0 -10.33(-0.77%)
May 19, 2011 1342 1347 1336 1344 0 +2.92(+0.22%)
May 18, 2011 1329 1342 1327 1341 0 +11.70(+0.88%)
May 17, 2011 1326 1330 1319 1329 0 -0.49(-0.04%)
May 16, 2011 1333 1343 1327 1329 0 -8.30(-0.62%)
May 13, 2011 1349 1350 1333 1338 0 -10.88(-0.81%)
May 12, 2011 1339 1351 1332 1349 0 +6.57(+0.49%)
May 11, 2011 1355 1355 1336 1342 0 -15.08(-1.11%)
May 10, 2011 1348 1359 1348 1357 0 +10.87(+0.81%)
May 09, 2011 1340 1349 1339 1346 0 +6.09(+0.45%)
May 06, 2011 1340 1354 1336 1340 0 +5.10(+0.38%)
May 05, 2011 1344 1348 1329 1335 0 -12.22(-0.91%)
May 04, 2011 1356 1356 1342 1347 0 -9.30(-0.69%)
May 03, 2011 1360 1361 1350 1357 0 -4.60(-0.34%)
May 02, 2011 1360 1362 1359 1361 0 -2.39(-0.18%)
Apr 29, 2011 1360 1365 1359 1364 0 +3.13(+0.23%)
Apr 28, 2011 1354 1362 1354 1360 0 +4.82(+0.36%)
Apr 27, 2011 1348 1357 1344 1356 0 +8.42(+0.62%)
Apr 26, 2011 1337 1350 1337 1347 0 +11.99(+0.90%)
Apr 25, 2011 1337 1338 1331 1335 0 -2.13(-0.16%)
Apr 21, 2011 1333 1337 1333 1337 0 +7.02(+0.53%)
Apr 20, 2011 1319 1333 1319 1330 0 +17.74(+1.35%)
Apr 19, 2011 1306 1313 1304 1313 0 +7.48(+0.57%)
Apr 18, 2011 1313 1313 1295 1305 0 -14.54(-1.10%)
Apr 15, 2011 1315 1323 1314 1320 0 +5.16(+0.39%)
Apr 14, 2011 1311 1317 1302 1315 0 +0.11(+0.01%)
Apr 13, 2011 1314 1321 1309 1314 0 +0.25(+0.02%)
Apr 12, 2011 1322 1322 1310 1314 0 -10.30(-0.78%)
Apr 11, 2011 1329 1334 1321 1324 0 -3.71(-0.28%)
Apr 08, 2011 1336 1339 1323 1328 0 -5.34(-0.40%)
Apr 07, 2011 1335 1339 1327 1334 0 -2.03(-0.15%)
Apr 06, 2011 1336 1339 1331 1336 0 +2.91(+0.22%)
Apr 05, 2011 1332 1338 1330 1333 0 -0.24(-0.02%)
Apr 04, 2011 1334 1337 1329 1333 0 +0.46(+0.03%)
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.