Standard & Poors 500 (CBOE: SPX )

4,519.63 USD +33.17 (+0.74%)
Daily Price Updated: 4:15 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 1300 1304 1283 1292 0 -8.39(-0.65%)
Jul 28, 2011 1305 1316 1299 1301 0 -4.22(-0.32%)
Jul 27, 2011 1332 1332 1303 1305 0 -27.05(-2.03%)
Jul 26, 2011 1337 1339 1330 1332 0 -5.49(-0.41%)
Jul 25, 2011 1344 1344 1331 1337 0 -7.59(-0.56%)
Jul 22, 2011 1344 1346 1343 1345 0 +1.22(+0.09%)
Jul 21, 2011 1326 1347 1326 1344 0 +17.96(+1.35%)
Jul 20, 2011 1329 1330 1324 1326 0 -0.89(-0.07%)
Jul 19, 2011 1307 1328 1307 1327 0 +21.29(+1.63%)
Jul 18, 2011 1316 1316 1296 1305 0 -10.70(-0.81%)
Jul 15, 2011 1309 1318 1308 1316 0 +7.27(+0.56%)
Jul 14, 2011 1318 1327 1307 1309 0 -8.85(-0.67%)
Jul 13, 2011 1314 1331 1314 1318 0 +4.08(+0.31%)
Jul 12, 2011 1320 1327 1313 1314 0 -5.85(-0.44%)
Jul 11, 2011 1343 1343 1316 1319 0 -24.31(-1.81%)
Jul 08, 2011 1352 1352 1334 1344 0 -9.42(-0.70%)
Jul 07, 2011 1340 1356 1340 1353 0 +14.00(+1.05%)
Jul 06, 2011 1338 1341 1331 1339 0 +1.34(+0.10%)
Jul 05, 2011 1340 1341 1334 1338 0 -1.79(-0.13%)
Jul 01, 2011 1321 1341 1318 1340 0 +19.03(+1.44%)
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%)
Apr 01, 2011 1329 1338 1329 1332 0 +6.58(+0.50%)
Mar 31, 2011 1327 1330 1325 1326 0 -2.43(-0.18%)
Mar 30, 2011 1328 1328 1328 1328 0 +8.82(+0.67%)
Mar 29, 2011 1309 1319 1305 1319 0 +9.25(+0.71%)
Mar 28, 2011 1315 1320 1310 1310 0 -3.61(-0.27%)
Mar 25, 2011 1312 1319 1310 1314 0 +4.14(+0.32%)
Mar 24, 2011 1301 1311 1298 1310 0 +12.12(+0.93%)
Mar 23, 2011 1292 1301 1284 1298 0 +3.77(+0.29%)
Mar 22, 2011 1298 1299 1293 1294 0 -4.61(-0.36%)
Mar 21, 2011 1298 1300 1295 1298 0 +19.18(+1.50%)
Mar 18, 2011 1277 1289 1276 1279 0 +5.48(+0.43%)
Mar 17, 2011 1262 1279 1262 1274 0 +16.84(+1.34%)
Mar 16, 2011 1279 1281 1249 1257 0 -24.99(-1.95%)
Mar 15, 2011 1288 1288 1261 1282 0 -14.52(-1.12%)
Mar 14, 2011 1301 1301 1286 1296 0 -7.89(-0.60%)
Mar 11, 2011 1293 1308 1292 1304 0 +9.17(+0.71%)
Mar 10, 2011 1316 1316 1294 1295 0 -24.91(-1.89%)
Mar 09, 2011 1320 1323 1312 1320 0 -1.80(-0.14%)
Mar 08, 2011 1311 1326 1307 1322 0 +11.69(+0.89%)
Mar 07, 2011 1323 1328 1304 1310 0 -11.02(-0.83%)
Mar 04, 2011 1331 1331 1313 1321 0 -9.82(-0.74%)
Mar 03, 2011 1312 1332 1312 1331 0 +22.53(+1.72%)
Mar 02, 2011 1305 1314 1303 1308 0 +2.11(+0.16%)
Mar 01, 2011 1329 1332 1306 1306 0 -20.89(-1.57%)
Feb 28, 2011 1322 1329 1321 1327 0 +7.34(+0.56%)
Feb 25, 2011 1307 1321 1307 1320 0 +13.78(+1.06%)
Feb 24, 2011 1307 1311 1294 1306 0 -1.30(-0.10%)
Feb 23, 2011 1315 1318 1300 1307 0 -8.04(-0.61%)
Feb 22, 2011 1339 1339 1312 1315 0 -27.57(-2.05%)
Feb 18, 2011 1340 1344 1338 1343 0 +2.58(+0.19%)
Feb 17, 2011 1334 1342 1331 1340 0 +4.11(+0.31%)
Feb 16, 2011 1330 1338 1330 1336 0 +8.31(+0.63%)
Feb 15, 2011 1330 1330 1325 1328 0 -4.31(-0.32%)
Feb 14, 2011 1329 1333 1327 1332 0 +3.17(+0.24%)
Feb 11, 2011 1319 1331 1316 1329 0 +7.28(+0.55%)
Feb 10, 2011 1318 1323 1312 1322 0 +0.99(+0.07%)
Feb 09, 2011 1322 1325 1315 1321 0 -3.69(-0.28%)
Feb 08, 2011 1319 1325 1316 1325 0 +5.52(+0.42%)
Feb 07, 2011 1312 1323 1312 1319 0 +8.18(+0.62%)
Feb 04, 2011 1307 1311 1302 1311 0 +3.77(+0.29%)
Feb 03, 2011 1303 1309 1295 1307 0 +3.07(+0.24%)
Feb 02, 2011 1306 1308 1303 1304 0 -3.56(-0.27%)
Feb 01, 2011 1289 1309 1289 1308 0 +21.47(+1.67%)
Jan 31, 2011 1276 1287 1276 1286 0 +9.78(+0.77%)
Jan 28, 2011 1300 1303 1275 1276 0 -23.20(-1.79%)
Jan 27, 2011 1298 1301 1294 1300 0 +2.91(+0.22%)
Jan 26, 2011 1292 1300 1292 1297 0 +5.45(+0.42%)
Jan 25, 2011 1288 1291 1281 1291 0 +0.34(+0.03%)
Jan 24, 2011 1283 1292 1282 1291 0 +7.49(+0.58%)
Jan 21, 2011 1284 1291 1282 1283 0 +3.09(+0.24%)
Jan 20, 2011 1281 1283 1271 1280 0 -1.66(-0.13%)
Jan 19, 2011 1295 1295 1279 1282 0 -13.10(-1.01%)
Jan 18, 2011 1293 1296 1290 1295 0 +1.78(+0.14%)
Jan 14, 2011 1283 1293 1281 1293 0 +9.48(+0.74%)
Jan 13, 2011 1286 1287 1280 1284 0 -2.20(-0.17%)
Jan 12, 2011 1276 1287 1276 1286 0 +11.48(+0.90%)
Jan 11, 2011 1273 1277 1270 1274 0 +4.73(+0.37%)
Jan 10, 2011 1271 1272 1262 1270 0 -1.75(-0.14%)
Jan 07, 2011 1274 1277 1262 1272 0 -2.35(-0.18%)
Jan 06, 2011 1276 1278 1270 1274 0 -2.71(-0.21%)
Jan 05, 2011 1269 1278 1265 1277 0 +6.36(+0.50%)
Jan 04, 2011 1273 1274 1263 1270 0 -1.69(-0.13%)
Jan 03, 2011 1258 1276 1258 1272 0 +14.25(+1.13%)
Dec 31, 2010 1257 1259 1254 1258 0 -0.24(-0.02%)
Dec 30, 2010 1259 1261 1256 1258 0 -1.90(-0.15%)
Dec 29, 2010 1259 1263 1259 1260 0 +1.27(+0.10%)
Dec 28, 2010 1259 1260 1256 1259 0 +0.97(+0.08%)
Dec 27, 2010 1255 1258 1251 1258 0 +0.77(+0.06%)
Dec 23, 2010 1258 1259 1254 1257 0 -2.07(-0.16%)
Dec 22, 2010 1255 1259 1255 1259 0 +4.24(+0.34%)
Dec 21, 2010 1249 1256 1249 1255 0 +7.52(+0.60%)
Dec 20, 2010 1246 1250 1242 1247 0 +3.17(+0.25%)
Dec 17, 2010 1244 1246 1240 1244 0 +1.04(+0.08%)
Dec 16, 2010 1236 1244 1233 1243 0 +7.64(+0.62%)
Dec 15, 2010 1242 1244 1234 1235 0 -6.36(-0.51%)
Dec 14, 2010 1242 1247 1238 1242 0 +1.13(+0.09%)
Dec 13, 2010 1243 1247 1240 1240 0 +0.06(+0.00%)
Dec 10, 2010 1234 1240 1233 1240 0 +7.40(+0.60%)
Dec 09, 2010 1230 1235 1227 1233 0 +4.72(+0.38%)
Dec 08, 2010 1225 1229 1220 1228 0 +4.53(+0.37%)
Dec 07, 2010 1227 1235 1223 1224 0 +0.63(+0.05%)
Dec 06, 2010 1224 1226 1221 1223 0 -1.59(-0.13%)
Dec 03, 2010 1220 1226 1217 1225 0 +3.18(+0.26%)
Dec 02, 2010 1207 1222 1207 1222 0 +15.46(+1.28%)
Dec 01, 2010 1187 1208 1187 1206 0 +25.52(+2.16%)
Nov 30, 2010 1183 1187 1174 1181 0 -7.21(-0.61%)
Nov 29, 2010 1189 1190 1174 1188 0 -1.64(-0.14%)
Nov 26, 2010 1194 1194 1187 1189 0 -8.95(-0.75%)
Nov 24, 2010 1184 1198 1198 1198 0 +17.62(+1.49%)
Nov 23, 2010 1193 1193 1177 1181 0 -17.11(-1.43%)
Nov 22, 2010 1198 1199 1185 1198 0 -1.89(-0.16%)
Nov 19, 2010 1196 1200 1189 1200 0 +3.04(+0.25%)
Nov 18, 2010 1184 1200 1184 1197 0 +18.10(+1.54%)
Nov 17, 2010 1178 1184 1176 1179 0 +0.25(+0.02%)
Nov 16, 2010 1195 1195 1173 1178 0 -19.41(-1.62%)
Nov 15, 2010 1200 1207 1197 1198 0 -1.46(-0.12%)
Nov 12, 2010 1209 1210 1194 1199 0 -14.33(-1.18%)
Nov 11, 2010 1213 1215 1204 1214 0 -5.17(-0.42%)
Nov 10, 2010 1213 1219 1204 1219 0 +5.31(+0.44%)
Nov 09, 2010 1224 1227 1209 1213 0 -9.85(-0.81%)
Nov 08, 2010 1223 1225 1218 1223 0 -2.60(-0.21%)
Nov 05, 2010 1221 1227 1220 1226 0 +4.79(+0.39%)
Nov 04, 2010 1198 1221 1198 1221 0 +23.10(+1.93%)
Nov 03, 2010 1194 1198 1184 1198 0 +4.39(+0.37%)
Nov 02, 2010 1188 1196 1188 1194 0 +9.19(+0.78%)
Nov 01, 2010 1186 1196 1178 1184 0 +1.12(+0.09%)
Oct 29, 2010 1184 1185 1180 1183 0 -0.52(-0.04%)
Oct 28, 2010 1184 1190 1177 1184 0 +1.33(+0.11%)
Oct 27, 2010 1184 1184 1172 1182 0 -3.17(-0.27%)
Oct 25, 2010 1185 1196 1185 1186 0 +2.54(+0.21%)
Oct 22, 2010 1181 1184 1179 1183 0 +2.82(+0.24%)
Oct 21, 2010 1180 1189 1171 1180 0 +2.09(+0.18%)
Oct 20, 2010 1167 1183 1167 1178 0 +12.27(+1.05%)
Oct 19, 2010 1179 1179 1160 1166 0 -18.81(-1.59%)
Oct 18, 2010 1177 1186 1175 1185 0 +8.52(+0.72%)
Oct 15, 2010 1177 1181 1167 1176 0 +2.38(+0.20%)
Oct 14, 2010 1178 1179 1167 1174 0 -4.29(-0.36%)
Oct 13, 2010 1171 1184 1171 1178 0 +8.33(+0.71%)
Oct 12, 2010 1164 1173 1156 1170 0 +4.45(+0.38%)
Oct 11, 2010 1165 1169 1162 1165 0 +0.17(+0.01%)
Oct 08, 2010 1158 1168 1156 1165 0 +7.09(+0.61%)
Oct 07, 2010 1162 1164 1151 1158 0 -1.91(-0.16%)
Oct 06, 2010 1160 1162 1155 1160 0 -0.78(-0.07%)
Oct 05, 2010 1141 1163 1141 1161 0 +23.72(+2.09%)
Oct 04, 2010 1145 1148 1132 1137 0 -9.21(-0.80%)
Oct 01, 2010 1143 1150 1139 1146 0 +5.04(+0.44%)
Sep 30, 2010 1146 1157 1136 1141 0 -3.53(-0.31%)
Sep 29, 2010 1147 1149 1140 1145 0 -2.97(-0.26%)
Sep 28, 2010 1142 1150 1132 1148 0 +5.54(+0.49%)
Sep 27, 2010 1149 1150 1142 1142 0 -6.51(-0.57%)
Sep 24, 2010 1132 1149 1132 1149 0 +23.84(+2.12%)
Sep 23, 2010 1131 1137 1123 1125 0 -9.45(-0.83%)
Sep 22, 2010 1139 1144 1132 1134 0 -5.50(-0.48%)
Sep 21, 2010 1143 1149 1136 1140 0 -2.93(-0.26%)
Sep 20, 2010 1127 1145 1127 1143 0 +17.12(+1.52%)
Sep 17, 2010 1126 1131 1122 1126 0 +0.52(+0.05%)
Sep 15, 2010 1119 1126 1115 1125 0 +3.97(+0.35%)
Sep 14, 2010 1121 1127 1116 1121 0 -0.80(-0.07%)
Sep 13, 2010 1113 1124 1113 1122 0 +12.35(+1.11%)
Sep 10, 2010 1105 1111 1104 1110 0 +5.37(+0.49%)
Sep 09, 2010 1101 1110 1101 1104 0 +5.31(+0.48%)
Sep 08, 2010 1092 1103 1092 1099 0 +7.03(+0.64%)
Sep 07, 2010 1103 1103 1091 1092 0 -12.67(-1.15%)
Sep 03, 2010 1094 1105 1094 1105 0 +14.41(+1.32%)
Sep 02, 2010 1081 1090 1080 1090 0 +9.81(+0.91%)
Sep 01, 2010 1050 1081 1050 1080 0 +30.96(+2.95%)
Aug 31, 2010 1047 1055 1041 1049 0 +0.41(+0.04%)
Aug 30, 2010 1063 1064 1049 1049 0 -15.67(-1.47%)
Aug 27, 2010 1049 1065 1040 1065 0 +17.37(+1.66%)
Aug 26, 2010 1056 1061 1045 1047 0 -8.11(-0.77%)
Aug 25, 2010 1049 1059 1040 1055 0 +3.46(+0.33%)
Aug 24, 2010 1063 1063 1047 1052 0 -15.49(-1.45%)
Aug 23, 2010 1073 1082 1067 1067 0 -4.33(-0.40%)
Aug 20, 2010 1076 1076 1064 1072 0 -3.94(-0.37%)
Aug 19, 2010 1092 1092 1071 1076 0 -18.53(-1.69%)
Aug 18, 2010 1092 1100 1086 1094 0 +1.62(+0.15%)
Aug 17, 2010 1081 1100 1081 1093 0 +13.16(+1.22%)
Aug 16, 2010 1077 1083 1069 1079 0 +0.13(+0.01%)
Aug 13, 2010 1082 1086 1079 1079 0 -4.36(-0.40%)
Aug 12, 2010 1081 1087 1077 1084 0 -5.86(-0.54%)
Aug 11, 2010 1117 1117 1089 1089 0 -31.59(-2.82%)
Aug 10, 2010 1123 1127 1112 1121 0 -6.73(-0.60%)
Aug 09, 2010 1123 1129 1121 1128 0 +6.15(+0.55%)
Aug 06, 2010 1122 1123 1107 1122 0 -4.17(-0.37%)
Aug 05, 2010 1126 1127 1119 1126 0 -1.43(-0.13%)
Aug 04, 2010 1121 1129 1119 1127 0 +6.78(+0.61%)
Aug 03, 2010 1125 1125 1117 1120 0 -5.40(-0.48%)
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.