Standard & Poors 500 (CBOE: SPX )

4,411.79 USD +44.31 (+1.01%)
Daily Price Updated: 5:16 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 2061 2074 2056 2063 0 +5.47(+0.27%)
Jun 29, 2015 2099 2099 2057 2058 0 -43.85(-2.09%)
Jun 26, 2015 2103 2109 2095 2101 0 -0.82(-0.04%)
Jun 25, 2015 2110 2116 2102 2102 0 -6.27(-0.30%)
Jun 24, 2015 2124 2125 2109 2109 0 -15.62(-0.74%)
Jun 23, 2015 2123 2128 2120 2124 0 +1.35(+0.06%)
Jun 22, 2015 2112 2130 2112 2123 0 +12.86(+0.61%)
Jun 19, 2015 2121 2122 2109 2110 0 -11.25(-0.53%)
Jun 18, 2015 2102 2127 2102 2121 0 +20.80(+0.99%)
Jun 17, 2015 2097 2107 2089 2100 0 +4.15(+0.20%)
Jun 16, 2015 2084 2097 2082 2096 0 +11.86(+0.57%)
Jun 15, 2015 2091 2091 2072 2084 0 -9.68(-0.46%)
Jun 12, 2015 2107 2107 2091 2094 0 -14.75(-0.70%)
Jun 11, 2015 2106 2115 2106 2109 0 +3.66(+0.17%)
Jun 10, 2015 2081 2108 2081 2105 0 +25.05(+1.20%)
Jun 09, 2015 2079 2086 2072 2080 0 +0.87(+0.04%)
Jun 08, 2015 2092 2093 2079 2079 0 -13.55(-0.65%)
Jun 05, 2015 2095 2101 2086 2093 3,243,690,000 -3.01(-0.14%)
Jun 04, 2015 2112 2113 2093 2096 0 -18.23(-0.86%)
Jun 03, 2015 2111 2122 2110 2114 0 +4.47(+0.21%)
Jun 02, 2015 2110 2118 2099 2110 0 -2.13(-0.10%)
Jun 01, 2015 2109 2119 2103 2112 0 +4.34(+0.21%)
May 29, 2015 2121 2121 2105 2107 0 -13.40(-0.63%)
May 28, 2015 2122 2122 2113 2121 0 -2.69(-0.13%)
May 27, 2015 2105 2126 2105 2123 0 +19.28(+0.92%)
May 26, 2015 2125 2125 2099 2104 0 -21.86(-1.03%)
May 22, 2015 2130 2126 2126 2126 2,571,860,000 -4.76(-0.22%)
May 21, 2015 2126 2134 2123 2131 0 +4.97(+0.23%)
May 20, 2015 2128 2135 2123 2126 0 -1.98(-0.09%)
May 19, 2015 2129 2133 2124 2128 0 -1.37(-0.06%)
May 18, 2015 2121 2132 2120 2129 0 +6.47(+0.30%)
May 15, 2015 2122 2124 2117 2123 0 +1.63(+0.08%)
May 14, 2015 2100 2121 2100 2121 0 +22.62(+1.08%)
May 13, 2015 2100 2110 2096 2098 0 -0.64(-0.03%)
May 12, 2015 2103 2105 2086 2099 0 -6.21(-0.29%)
May 11, 2015 2116 2118 2105 2105 0 -10.77(-0.51%)
May 08, 2015 2092 2118 2092 2116 0 +28.10(+1.35%)
May 07, 2015 2080 2093 2075 2088 0 +7.85(+0.38%)
May 06, 2015 2091 2098 2068 2080 0 -9.31(-0.45%)
May 05, 2015 2113 2115 2088 2089 0 -25.03(-1.18%)
May 04, 2015 2110 2121 2110 2114 0 +6.20(+0.29%)
May 01, 2015 2087 2108 2086 2108 3,379,390,000 +22.78(+1.09%)
Apr 30, 2015 2106 2106 2078 2086 0 -21.34(-1.01%)
Apr 29, 2015 2112 2114 2097 2107 0 -7.91(-0.37%)
Apr 28, 2015 2108 2116 2095 2115 0 +5.84(+0.28%)
Apr 27, 2015 2119 2126 2107 2109 0 -8.77(-0.41%)
Apr 24, 2015 2113 2121 2113 2118 0 +4.76(+0.23%)
Apr 23, 2015 2107 2120 2103 2113 0 +4.97(+0.24%)
Apr 22, 2015 2098 2110 2091 2108 0 +10.67(+0.51%)
Apr 21, 2015 2103 2110 2094 2097 0 -3.11(-0.15%)
Apr 20, 2015 2084 2104 2084 2100 0 +19.22(+0.92%)
Apr 17, 2015 2103 2103 2072 2081 0 -23.81(-1.13%)
Apr 16, 2015 2106 2111 2100 2105 0 -1.64(-0.08%)
Apr 15, 2015 2098 2112 2098 2107 0 +10.79(+0.51%)
Apr 14, 2015 2092 2099 2083 2096 0 +3.41(+0.16%)
Apr 13, 2015 2102 2108 2092 2092 0 -9.63(-0.46%)
Apr 10, 2015 2092 2103 2092 2102 0 +10.88(+0.52%)
Apr 09, 2015 2081 2093 2074 2091 0 +9.28(+0.45%)
Apr 08, 2015 2077 2087 2073 2082 0 +5.57(+0.27%)
Apr 07, 2015 2081 2090 2076 2076 0 -4.29(-0.21%)
Apr 06, 2015 2065 2087 2057 2081 0 +13.66(+0.66%)
Apr 02, 2015 2060 2067 2067 2067 3,095,960,000 +7.27(+0.35%)
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.