Standard & Poors 500 (CBOE: SPX )

4,544.90 USD -4.88 (-0.11%)
Daily Price Updated: 5:04 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 1476 1488 1454 1455 0 -18.64(-1.26%)
Jul 30, 2007 1459 1478 1454 1474 0 +14.96(+1.03%)
Jul 27, 2007 1483 1488 1459 1459 0 -23.71(-1.60%)
Jul 26, 2007 1516 1518 1466 1483 0 -35.43(-2.33%)
Jul 25, 2007 1511 1524 1504 1518 0 +7.05(+0.47%)
Jul 24, 2007 1542 1542 1509 1511 0 -30.53(-1.98%)
Jul 23, 2007 1541 1547 1534 1542 0 +7.47(+0.49%)
Jul 20, 2007 1553 1553 1529 1534 0 -18.98(-1.22%)
Jul 19, 2007 1547 1555 1546 1553 0 +6.91(+0.45%)
Jul 18, 2007 1549 1549 1534 1546 0 -3.20(-0.21%)
Jul 17, 2007 1550 1555 1548 1549 0 -0.15(-0.01%)
Jul 16, 2007 1552 1556 1547 1550 0 -2.98(-0.19%)
Jul 13, 2007 1547 1555 1545 1552 0 +4.80(+0.31%)
Jul 12, 2007 1519 1548 1519 1548 0 +28.94(+1.91%)
Jul 11, 2007 1510 1519 1507 1519 0 +8.64(+0.57%)
Jul 10, 2007 1531 1532 1510 1510 0 -21.73(-1.42%)
Jul 09, 2007 1530 1534 1528 1532 0 +1.41(+0.09%)
Jul 06, 2007 1525 1532 1520 1530 0 +5.04(+0.33%)
Jul 05, 2007 1525 1527 1518 1525 0 +0.53(+0.03%)
Jul 03, 2007 1519 1526 1519 1525 0 +5.44(+0.36%)
Jul 02, 2007 1506 1519 1505 1519 0 +16.08(+1.07%)
Jun 29, 2007 1506 1518 1494 1503 0 -2.36(-0.16%)
Jun 28, 2007 1506 1515 1503 1506 0 -0.63(-0.04%)
Jun 27, 2007 1491 1507 1484 1506 0 +13.45(+0.90%)
Jun 26, 2007 1498 1506 1491 1493 0 -4.85(-0.32%)
Jun 25, 2007 1503 1514 1493 1498 0 -4.82(-0.32%)
Jun 22, 2007 1522 1522 1501 1503 0 -19.63(-1.29%)
Jun 21, 2007 1512 1523 1505 1522 0 +9.35(+0.62%)
Jun 20, 2007 1534 1537 1512 1513 0 -20.86(-1.36%)
Jun 19, 2007 1531 1536 1526 1534 0 +2.65(+0.17%)
Jun 18, 2007 1533 1535 1529 1531 0 -1.86(-0.12%)
Jun 15, 2007 1525 1539 1523 1533 0 +9.94(+0.65%)
Jun 14, 2007 1516 1526 1516 1523 0 +7.30(+0.48%)
Jun 13, 2007 1494 1516 1493 1516 0 +22.67(+1.52%)
Jun 12, 2007 1509 1511 1493 1493 0 -16.12(-1.07%)
Jun 11, 2007 1507 1516 1503 1509 0 +1.45(+0.10%)
Jun 08, 2007 1491 1508 1487 1508 0 +16.95(+1.14%)
Jun 07, 2007 1516 1517 1490 1491 0 -26.66(-1.76%)
Jun 06, 2007 1531 1531 1514 1517 0 -13.57(-0.89%)
Jun 05, 2007 1538 1539 1526 1531 0 -8.23(-0.53%)
Jun 04, 2007 1535 1541 1532 1539 0 +2.84(+0.18%)
Jun 01, 2007 1531 1541 1531 1536 0 +5.72(+0.37%)
May 31, 2007 1531 1536 1528 1531 0 +0.39(+0.03%)
May 30, 2007 1518 1530 1510 1530 0 +12.12(+0.80%)
May 29, 2007 1516 1522 1512 1518 0 +2.38(+0.16%)
May 25, 2007 1508 1517 1508 1516 0 +8.22(+0.55%)
May 24, 2007 1522 1529 1505 1508 0 -14.77(-0.97%)
May 23, 2007 1524 1532 1522 1522 0 -1.84(-0.12%)
May 22, 2007 1525 1529 1522 1524 0 -0.98(-0.06%)
May 21, 2007 1523 1530 1523 1525 0 +2.35(+0.15%)
May 18, 2007 1514 1523 1513 1523 0 +10.00(+0.66%)
May 17, 2007 1514 1517 1509 1513 0 -1.39(-0.09%)
May 16, 2007 1501 1514 1501 1514 0 +12.95(+0.86%)
May 15, 2007 1503 1515 1500 1501 0 -1.96(-0.13%)
May 14, 2007 1506 1511 1498 1503 0 -2.70(-0.18%)
May 11, 2007 1491 1506 1491 1506 0 +14.38(+0.96%)
May 10, 2007 1512 1512 1491 1491 0 -21.11(-1.40%)
May 09, 2007 1506 1514 1504 1513 0 +4.86(+0.32%)
May 08, 2007 1509 1509 1501 1508 0 -1.76(-0.12%)
May 07, 2007 1506 1511 1506 1509 0 +3.86(+0.26%)
May 04, 2007 1503 1510 1502 1506 0 +3.23(+0.21%)
May 03, 2007 1496 1503 1496 1502 0 +6.47(+0.43%)
May 02, 2007 1486 1499 1486 1496 0 +9.62(+0.65%)
May 01, 2007 1483 1487 1477 1486 0 +3.93(+0.27%)
Apr 30, 2007 1494 1497 1482 1482 0 -11.70(-0.78%)
Apr 27, 2007 1494 1497 1489 1494 0 -0.18(-0.01%)
Apr 26, 2007 1496 1498 1491 1494 0 -1.17(-0.08%)
Apr 25, 2007 1481 1497 1480 1495 0 +15.01(+1.01%)
Apr 24, 2007 1481 1484 1474 1480 0 -0.52(-0.04%)
Apr 23, 2007 1484 1487 1480 1481 0 -3.42(-0.23%)
Apr 20, 2007 1471 1485 1471 1484 0 +13.62(+0.93%)
Apr 19, 2007 1472 1474 1464 1471 0 -1.77(-0.12%)
Apr 18, 2007 1471 1477 1466 1472 0 +1.02(+0.07%)
Apr 17, 2007 1470 1474 1467 1471 0 +3.01(+0.20%)
Apr 16, 2007 1454 1469 1453 1468 0 +15.62(+1.08%)
Apr 13, 2007 1448 1453 1444 1453 0 +5.05(+0.35%)
Apr 12, 2007 1439 1448 1434 1448 0 +8.93(+0.62%)
Apr 11, 2007 1448 1448 1436 1439 0 -9.52(-0.66%)
Apr 10, 2007 1445 1449 1444 1448 0 +3.78(+0.26%)
Apr 09, 2007 1444 1448 1443 1445 0 +0.85(+0.06%)
Apr 05, 2007 1439 1445 1437 1444 0 +4.39(+0.30%)
Apr 04, 2007 1438 1440 1435 1439 0 +1.60(+0.11%)
Apr 03, 2007 1424 1441 1424 1438 0 +13.22(+0.93%)
Apr 02, 2007 1421 1425 1416 1425 0 +3.69(+0.26%)
Mar 30, 2007 1422 1429 1409 1421 0 -1.67(-0.12%)
Mar 29, 2007 1417 1426 1413 1423 0 +5.30(+0.37%)
Mar 28, 2007 1428 1428 1414 1417 0 -12.38(-0.87%)
Mar 27, 2007 1437 1437 1426 1430 0 -7.89(-0.55%)
Mar 26, 2007 1436 1438 1423 1438 0 +1.39(+0.10%)
Mar 23, 2007 1434 1439 1433 1436 0 +1.57(+0.11%)
Mar 22, 2007 1435 1438 1430 1435 0 -0.50(-0.03%)
Mar 21, 2007 1412 1438 1410 1435 0 +24.10(+1.71%)
Mar 20, 2007 1402 1412 1401 1411 0 +8.88(+0.63%)
Mar 19, 2007 1388 1403 1387 1402 0 +15.11(+1.09%)
Mar 16, 2007 1392 1398 1384 1387 0 -5.33(-0.38%)
Mar 15, 2007 1387 1396 1385 1392 0 +5.11(+0.37%)
Mar 14, 2007 1378 1388 1364 1387 0 +9.22(+0.67%)
Mar 13, 2007 1406 1406 1378 1378 0 -28.65(-2.04%)
Mar 12, 2007 1403 1409 1398 1407 0 +3.75(+0.27%)
Mar 09, 2007 1403 1410 1397 1403 0 +0.96(+0.07%)
Mar 08, 2007 1392 1408 1392 1402 0 +9.92(+0.71%)
Mar 07, 2007 1395 1401 1391 1392 0 -3.44(-0.25%)
Mar 06, 2007 1374 1398 1374 1395 0 +21.29(+1.55%)
Mar 05, 2007 1387 1392 1374 1374 0 -13.05(-0.94%)
Mar 02, 2007 1402 1403 1387 1387 0 -16.00(-1.14%)
Mar 01, 2007 1407 1409 1381 1403 0 -3.65(-0.26%)
Feb 28, 2007 1399 1416 1397 1407 0 +7.78(+0.56%)
Feb 27, 2007 1449 1449 1389 1399 0 -50.33(-3.47%)
Feb 26, 2007 1451 1457 1445 1449 0 -1.82(-0.13%)
Feb 23, 2007 1456 1456 1448 1451 0 -5.19(-0.36%)
Feb 22, 2007 1457 1462 1451 1456 0 -1.25(-0.09%)
Feb 21, 2007 1460 1460 1452 1458 0 -2.05(-0.14%)
Feb 20, 2007 1456 1461 1449 1460 0 +4.14(+0.28%)
Feb 16, 2007 1457 1457 1452 1456 0 -1.27(-0.09%)
Feb 15, 2007 1455 1458 1453 1457 0 +1.51(+0.10%)
Feb 14, 2007 1444 1458 1444 1455 0 +11.04(+0.76%)
Feb 13, 2007 1433 1444 1433 1444 0 +10.89(+0.76%)
Feb 12, 2007 1438 1439 1431 1433 0 -4.69(-0.33%)
Feb 09, 2007 1448 1452 1433 1438 0 -10.25(-0.71%)
Feb 08, 2007 1450 1450 1443 1448 0 -1.71(-0.12%)
Feb 07, 2007 1447 1453 1446 1450 0 +2.02(+0.14%)
Feb 06, 2007 1447 1450 1443 1448 0 +1.01(+0.07%)
Feb 05, 2007 1448 1449 1444 1447 0 -1.40(-0.10%)
Feb 02, 2007 1447 1449 1444 1448 0 +2.45(+0.17%)
Feb 01, 2007 1438 1447 1438 1446 0 +7.70(+0.54%)
Jan 31, 2007 1429 1442 1425 1438 0 +9.42(+0.66%)
Jan 30, 2007 1421 1429 1421 1429 0 +8.20(+0.58%)
Jan 29, 2007 1422 1427 1418 1421 0 -1.56(-0.11%)
Jan 26, 2007 1424 1427 1417 1422 0 -1.72(-0.12%)
Jan 25, 2007 1440 1441 1422 1424 0 -16.23(-1.13%)
Jan 24, 2007 1428 1440 1428 1440 0 +12.14(+0.85%)
Jan 23, 2007 1423 1431 1422 1428 0 +5.04(+0.35%)
Jan 22, 2007 1430 1431 1420 1423 0 -7.55(-0.53%)
Jan 19, 2007 1426 1432 1425 1430 0 +4.13(+0.29%)
Jan 18, 2007 1431 1433 1424 1426 0 -4.25(-0.30%)
Jan 17, 2007 1430 1435 1429 1431 0 -1.28(-0.09%)
Jan 16, 2007 1431 1434 1429 1432 0 +1.17(+0.08%)
Jan 12, 2007 1424 1431 1423 1431 0 +6.91(+0.49%)
Jan 11, 2007 1416 1427 1416 1424 0 +8.97(+0.63%)
Jan 10, 2007 1411 1416 1404 1415 0 +2.74(+0.19%)
Jan 09, 2007 1413 1416 1405 1412 0 -0.73(-0.05%)
Jan 08, 2007 1409 1415 1404 1413 0 +3.13(+0.22%)
Jan 05, 2007 1418 1418 1406 1410 0 -8.63(-0.61%)
Jan 04, 2007 1417 1422 1408 1418 0 +1.74(+0.12%)
Jan 03, 2007 1418 1429 1408 1417 0 -1.70(-0.12%)
Dec 29, 2006 1424 1427 1417 1418 0 -6.43(-0.45%)
Dec 28, 2006 1427 1427 1422 1425 0 -2.11(-0.15%)
Dec 27, 2006 1417 1428 1417 1427 0 +9.94(+0.70%)
Dec 26, 2006 1411 1418 1410 1417 0 +6.14(+0.44%)
Dec 22, 2006 1418 1419 1410 1411 0 -7.54(-0.53%)
Dec 21, 2006 1423 1426 1416 1418 0 -5.23(-0.37%)
Dec 20, 2006 1426 1429 1424 1424 0 -2.02(-0.14%)
Dec 19, 2006 1421 1428 1415 1426 0 +3.07(+0.22%)
Dec 18, 2006 1427 1432 1421 1422 0 -4.61(-0.32%)
Dec 15, 2006 1426 1432 1425 1427 0 +1.60(+0.11%)
Dec 14, 2006 1413 1427 1413 1425 0 +12.28(+0.87%)
Dec 13, 2006 1411 1417 1411 1413 0 +1.65(+0.12%)
Dec 12, 2006 1413 1414 1405 1412 0 -1.48(-0.10%)
Dec 11, 2006 1410 1416 1409 1413 0 +3.20(+0.23%)
Dec 08, 2006 1407 1414 1404 1410 0 +2.55(+0.18%)
Dec 07, 2006 1413 1418 1407 1407 0 -5.61(-0.40%)
Dec 06, 2006 1414 1416 1411 1413 0 -1.86(-0.13%)
Dec 05, 2006 1409 1415 1409 1415 0 +5.64(+0.40%)
Dec 04, 2006 1397 1411 1397 1409 0 +12.41(+0.89%)
Dec 01, 2006 1401 1402 1386 1397 0 -3.92(-0.28%)
Nov 30, 2006 1399 1406 1394 1401 0 +1.15(+0.08%)
Nov 29, 2006 1387 1401 1386 1399 0 +12.76(+0.92%)
Nov 28, 2006 1382 1388 1378 1387 0 +4.82(+0.35%)
Nov 27, 2006 1400 1401 1381 1382 0 -19.05(-1.36%)
Nov 24, 2006 1406 1406 1399 1401 0 -5.14(-0.37%)
Nov 22, 2006 1404 1408 1402 1406 0 +3.28(+0.23%)
Nov 21, 2006 1400 1403 1400 1403 0 +2.31(+0.16%)
Nov 20, 2006 1401 1404 1398 1400 0 -0.70(-0.05%)
Nov 17, 2006 1400 1401 1395 1401 0 +1.44(+0.10%)
Nov 16, 2006 1397 1404 1397 1400 0 +3.19(+0.23%)
Nov 15, 2006 1393 1401 1392 1397 0 +3.35(+0.24%)
Nov 14, 2006 1384 1394 1379 1393 0 +8.80(+0.64%)
Nov 13, 2006 1381 1388 1379 1384 0 +3.52(+0.25%)
Nov 10, 2006 1378 1381 1376 1381 0 +2.57(+0.19%)
Nov 09, 2006 1386 1389 1377 1378 0 -7.39(-0.53%)
Nov 08, 2006 1381 1389 1376 1386 0 +2.88(+0.21%)
Nov 07, 2006 1380 1388 1379 1383 0 +3.06(+0.22%)
Nov 06, 2006 1364 1381 1364 1380 0 +15.48(+1.13%)
Nov 03, 2006 1367 1372 1361 1364 0 -3.04(-0.22%)
Nov 02, 2006 1366 1368 1362 1367 0 -0.47(-0.03%)
Nov 01, 2006 1378 1382 1366 1368 0 -10.13(-0.74%)
Oct 31, 2006 1378 1381 1372 1378 0 +0.01(+0.00%)
Oct 30, 2006 1377 1381 1373 1378 0 +0.59(+0.04%)
Oct 27, 2006 1389 1389 1376 1377 0 -11.74(-0.85%)
Oct 26, 2006 1383 1389 1379 1389 0 +6.86(+0.50%)
Oct 25, 2006 1378 1384 1376 1382 0 +4.84(+0.35%)
Oct 24, 2006 1377 1378 1372 1377 0 +0.36(+0.03%)
Oct 23, 2006 1369 1377 1364 1377 0 +8.42(+0.62%)
Oct 20, 2006 1368 1369 1362 1369 0 +1.64(+0.12%)
Oct 19, 2006 1365 1368 1362 1367 0 +1.00(+0.07%)
Oct 18, 2006 1365 1373 1361 1366 0 +1.91(+0.14%)
Oct 17, 2006 1368 1369 1357 1364 0 -5.00(-0.37%)
Oct 16, 2006 1366 1370 1365 1369 0 +3.43(+0.25%)
Oct 13, 2006 1363 1367 1361 1366 0 +2.79(+0.20%)
Oct 12, 2006 1351 1364 1351 1363 0 +12.88(+0.95%)
Oct 11, 2006 1353 1354 1344 1350 0 -3.47(-0.26%)
Oct 10, 2006 1351 1354 1349 1353 0 +2.76(+0.20%)
Oct 09, 2006 1350 1353 1347 1351 0 +1.08(+0.08%)
Oct 06, 2006 1352 1353 1344 1350 0 -3.64(-0.27%)
Oct 05, 2006 1350 1354 1348 1353 0 +3.00(+0.22%)
Oct 04, 2006 1334 1350 1331 1350 0 +16.11(+1.21%)
Oct 03, 2006 1331 1338 1327 1334 0 +2.79(+0.21%)
Oct 02, 2006 1336 1339 1331 1331 0 -4.53(-0.34%)
Sep 29, 2006 1339 1340 1336 1336 0 -3.30(-0.25%)
Sep 28, 2006 1338 1340 1334 1339 0 +2.56(+0.19%)
Sep 27, 2006 1335 1340 1334 1337 0 +0.25(+0.02%)
Sep 26, 2006 1326 1337 1325 1336 0 +9.97(+0.75%)
Sep 25, 2006 1315 1329 1312 1326 0 +11.59(+0.88%)
Sep 22, 2006 1318 1318 1311 1315 0 -3.25(-0.25%)
Sep 21, 2006 1325 1328 1315 1318 0 -7.15(-0.54%)
Sep 20, 2006 1318 1329 1318 1325 0 +6.87(+0.52%)
Sep 19, 2006 1321 1322 1312 1318 0 -2.87(-0.22%)
Sep 18, 2006 1320 1325 1318 1321 0 +1.31(+0.10%)
Sep 15, 2006 1317 1325 1316 1320 0 +3.59(+0.27%)
Sep 14, 2006 1318 1318 1313 1316 0 -1.79(-0.14%)
Sep 13, 2006 1312 1320 1311 1318 0 +4.96(+0.38%)
Sep 12, 2006 1300 1314 1300 1313 0 +13.57(+1.04%)
Sep 11, 2006 1299 1302 1291 1300 0 +0.62(+0.05%)
Sep 08, 2006 1294 1300 1294 1299 0 +4.90(+0.38%)
Sep 07, 2006 1300 1301 1292 1294 0 -6.24(-0.48%)
Sep 06, 2006 1311 1311 1299 1300 0 -12.99(-0.99%)
Sep 05, 2006 1311 1315 1309 1313 0 +2.24(+0.17%)
Sep 04, 2006 1304 1312 1304 1311 0 +0.00(+0.00%)
Sep 01, 2006 1304 1312 1304 1311 0 +7.19(+0.55%)
Aug 31, 2006 1304 1306 1302 1304 0 -0.45(-0.03%)
Aug 30, 2006 1304 1307 1302 1304 0 -0.01(-0.00%)
Aug 29, 2006 1302 1305 1295 1304 0 +2.50(+0.19%)
Aug 28, 2006 1295 1305 1294 1302 0 +6.69(+0.52%)
Aug 25, 2006 1295 1299 1292 1295 0 -0.97(-0.07%)
Aug 24, 2006 1294 1297 1291 1296 0 +3.07(+0.24%)
Aug 23, 2006 1299 1302 1289 1293 0 -5.83(-0.45%)
Aug 22, 2006 1298 1302 1294 1299 0 +1.30(+0.10%)
Aug 21, 2006 1301 1302 1296 1298 0 -4.78(-0.37%)
Aug 18, 2006 1297 1302 1294 1302 0 +4.82(+0.37%)
Aug 17, 2006 1286 1301 1293 1297 0 +2.05(+0.16%)
Aug 16, 2006 1286 1296 1285 1295 0 +9.85(+0.77%)
Aug 15, 2006 1272 1286 1268 1286 0 +17.37(+1.37%)
Aug 14, 2006 1268 1279 1267 1268 0 +1.47(+0.12%)
Aug 11, 2006 1271 1272 1262 1267 0 -5.07(-0.40%)
Aug 10, 2006 1265 1273 1261 1272 0 +5.86(+0.46%)
Aug 09, 2006 1274 1284 1265 1266 0 -5.53(-0.43%)
Aug 08, 2006 1279 1283 1268 1271 0 -4.29(-0.34%)
Aug 07, 2006 1279 1279 1273 1276 0 -3.59(-0.28%)
Aug 04, 2006 1287 1293 1274 1279 0 -0.91(-0.07%)
Aug 03, 2006 1278 1284 1271 1280 0 +1.72(+0.13%)
Aug 02, 2006 1271 1283 1271 1279 0 +7.63(+0.60%)
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.