Standard & Poors 500 (CBOE: SPX )

4,538.43 USD -38.67 (-0.84%)
Daily Price Updated: 5:35 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 2169 2177 2163 2174 0 +3.54(+0.16%)
Jul 28, 2016 2166 2173 2160 2170 0 +3.48(+0.16%)
Jul 27, 2016 2170 2175 2159 2167 0 -2.60(-0.12%)
Jul 26, 2016 2169 2174 2160 2169 0 +0.70(+0.03%)
Jul 25, 2016 2174 2174 2162 2168 0 -6.55(-0.30%)
Jul 22, 2016 2166 2175 2163 2175 0 +9.86(+0.46%)
Jul 21, 2016 2173 2175 2160 2165 0 -7.85(-0.36%)
Jul 20, 2016 2166 2176 2165 2173 0 +9.24(+0.43%)
Jul 19, 2016 2164 2165 2159 2164 0 -3.11(-0.14%)
Jul 18, 2016 2162 2168 2160 2167 0 +5.15(+0.24%)
Jul 15, 2016 2165 2169 2156 2162 0 -2.01(-0.09%)
Jul 14, 2016 2158 2169 2158 2164 0 +11.32(+0.53%)
Jul 13, 2016 2154 2156 2146 2152 0 +0.29(+0.01%)
Jul 12, 2016 2140 2155 2140 2152 0 +14.98(+0.70%)
Jul 11, 2016 2132 2143 2132 2137 0 +7.26(+0.34%)
Jul 08, 2016 2107 2132 2098 2130 3,607,500,000 +32.00(+1.53%)
Jul 07, 2016 2100 2109 2089 2098 0 +9.35(+0.45%)
Jul 05, 2016 2095 2095 2081 2089 0 -14.40(-0.68%)
Jul 01, 2016 2099 2103 2103 2103 3,458,890,000 +4.09(+0.19%)
Jun 30, 2016 2073 2099 2070 2099 0 +28.09(+1.36%)
Jun 29, 2016 2043 2073 2043 2071 0 +34.68(+1.70%)
Jun 28, 2016 2007 2036 2007 2036 0 +35.55(+1.78%)
Jun 27, 2016 2031 2031 1992 2001 0 -36.87(-1.81%)
Jun 24, 2016 2104 2104 2033 2037 0 -75.91(-3.59%)
Jun 23, 2016 2093 2113 2093 2113 0 +27.87(+1.34%)
Jun 22, 2016 2090 2100 2084 2085 0 -3.45(-0.17%)
Jun 21, 2016 2085 2094 2083 2089 0 +5.65(+0.27%)
Jun 20, 2016 2076 2101 2076 2083 0 +12.03(+0.58%)
Jun 17, 2016 2078 2078 2063 2071 0 -6.77(-0.33%)
Jun 16, 2016 2066 2080 2050 2078 0 +6.49(+0.31%)
Jun 15, 2016 2078 2086 2070 2072 0 -3.82(-0.18%)
Jun 14, 2016 2077 2081 2064 2075 0 -3.74(-0.18%)
Jun 13, 2016 2092 2098 2078 2079 0 -17.01(-0.81%)
Jun 10, 2016 2110 2110 2090 2096 0 -19.41(-0.92%)
Jun 09, 2016 2116 2118 2108 2115 0 -3.64(-0.17%)
Jun 08, 2016 2113 2121 2113 2119 0 +6.99(+0.33%)
Jun 07, 2016 2110 2119 2110 2112 0 +2.72(+0.13%)
Jun 06, 2016 2101 2113 2101 2109 0 +10.28(+0.49%)
Jun 03, 2016 2104 2104 2085 2099 0 -6.13(-0.29%)
Jun 02, 2016 2098 2105 2089 2105 0 +5.93(+0.28%)
Jun 01, 2016 2094 2101 2085 2099 0 +2.37(+0.11%)
May 31, 2016 2100 2103 2089 2097 0 -2.10(-0.10%)
May 27, 2016 2090 2099 2099 2099 3,079,150,000 +8.96(+0.43%)
May 26, 2016 2091 2094 2087 2090 0 -0.44(-0.02%)
May 25, 2016 2079 2095 2079 2091 0 +14.48(+0.70%)
May 24, 2016 2053 2080 2053 2076 0 +28.02(+1.37%)
May 23, 2016 2052 2056 2047 2048 0 -4.28(-0.21%)
May 20, 2016 2042 2058 2042 2052 0 +12.28(+0.60%)
May 19, 2016 2044 2044 2026 2040 0 -7.59(-0.37%)
May 18, 2016 2044 2061 2034 2048 0 +0.42(+0.02%)
May 17, 2016 2065 2066 2041 2047 0 -19.45(-0.94%)
May 16, 2016 2047 2072 2047 2067 0 +20.05(+0.98%)
May 13, 2016 2062 2067 2043 2047 0 -17.50(-0.85%)
May 12, 2016 2067 2074 2053 2064 0 -0.35(-0.02%)
May 11, 2016 2083 2083 2064 2064 0 -19.93(-0.96%)
May 10, 2016 2063 2085 2063 2084 0 +25.70(+1.25%)
May 09, 2016 2058 2064 2054 2059 0 +1.55(+0.08%)
May 06, 2016 2048 2058 2039 2057 0 +6.51(+0.32%)
May 05, 2016 2053 2060 2046 2051 0 -0.49(-0.02%)
May 04, 2016 2060 2060 2046 2051 0 -12.25(-0.59%)
May 03, 2016 2077 2077 2055 2063 0 -18.06(-0.87%)
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.