Standard & Poors 500 (CBOE: SPX )

4,566.48 USD +21.58 (+0.47%)
Daily Price Updated: 4:15 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 2926 2926 2926 2926 0 +1.88(+0.06%)
Aug 29, 2019 2910 2930 2906 2925 0 +36.64(+1.27%)
Aug 28, 2019 2861 2890 2853 2888 0 +18.78(+0.65%)
Aug 27, 2019 2893 2899 2861 2869 0 -9.22(-0.32%)
Aug 26, 2019 2867 2879 2856 2878 0 +31.27(+1.10%)
Aug 23, 2019 2911 2927 2835 2847 0 -75.84(-2.59%)
Aug 22, 2019 2931 2939 2905 2923 0 -1.48(-0.05%)
Aug 21, 2019 2922 2929 2918 2924 0 +23.92(+0.82%)
Aug 20, 2019 2919 2924 2900 2901 0 -23.14(-0.79%)
Aug 19, 2019 2913 2931 2913 2924 0 +34.97(+1.21%)
Aug 16, 2019 2865 2894 2865 2889 0 +41.08(+1.44%)
Aug 15, 2019 2846 2857 2826 2848 0 +7.00(+0.25%)
Aug 14, 2019 2894 2894 2840 2841 0 -85.72(-2.93%)
Aug 13, 2019 2881 2943 2877 2926 0 +43.63(+1.51%)
Aug 12, 2019 2907 2908 2873 2883 0 -35.96(-1.23%)
Aug 09, 2019 2931 2936 2900 2919 0 -19.44(-0.66%)
Aug 08, 2019 2896 2939 2895 2938 0 +54.11(+1.88%)
Aug 07, 2019 2859 2892 2826 2884 0 +2.21(+0.08%)
Aug 06, 2019 2861 2884 2847 2882 0 +49.54(+1.75%)
Aug 05, 2019 2898 2898 2832 2832 0 -99.82(-3.40%)
Aug 02, 2019 2944 2946 2914 2932 0 -21.51(-0.73%)
Aug 01, 2019 2980 3014 2945 2954 0 -26.82(-0.90%)
Jul 31, 2019 3016 3017 2958 2980 0 -32.80(-1.09%)
Jul 30, 2019 3008 3017 3001 3013 0 -7.79(-0.26%)
Jul 29, 2019 3024 3026 3014 3021 0 -4.89(-0.16%)
Jul 26, 2019 3013 3028 3013 3026 0 +22.19(+0.74%)
Jul 25, 2019 3016 3016 2997 3004 0 -15.89(-0.53%)
Jul 24, 2019 2999 3020 2997 3020 0 +14.09(+0.47%)
Jul 23, 2019 2995 3006 2989 3005 0 +20.44(+0.68%)
Jul 22, 2019 2982 2991 2977 2985 0 +8.42(+0.28%)
Jul 19, 2019 3004 3006 2976 2977 0 -18.50(-0.62%)
Jul 18, 2019 2979 2998 2973 2995 0 +10.69(+0.36%)
Jul 17, 2019 3005 3005 2984 2984 0 -19.62(-0.65%)
Jul 16, 2019 3012 3015 3001 3004 0 -10.26(-0.34%)
Jul 15, 2019 3018 3018 3009 3014 0 +0.53(+0.02%)
Jul 12, 2019 3003 3014 3002 3014 0 +13.86(+0.46%)
Jul 11, 2019 3000 3002 2989 3000 0 +6.84(+0.23%)
Jul 10, 2019 2989 3003 2985 2993 0 +13.44(+0.45%)
Jul 09, 2019 2966 2982 2963 2980 0 +3.68(+0.12%)
Jul 08, 2019 2980 2981 2970 2976 0 -14.46(-0.48%)
Jul 05, 2019 2984 2994 2968 2990 0 -5.41(-0.18%)
Jul 03, 2019 2996 2996 2996 2996 0 +22.81(+0.77%)
Jul 02, 2019 2965 2973 2956 2973 0 +8.68(+0.29%)
Jul 01, 2019 2971 2978 2952 2964 0 +22.57(+0.77%)
Jun 28, 2019 2933 2944 2929 2942 0 +16.84(+0.58%)
Jun 27, 2019 2920 2929 2919 2925 0 +11.14(+0.38%)
Jun 26, 2019 2926 2933 2913 2914 0 -3.60(-0.12%)
Jun 25, 2019 2946 2947 2916 2917 0 -27.97(-0.95%)
Jun 24, 2019 2951 2955 2944 2945 0 -5.11(-0.17%)
Jun 21, 2019 2953 2964 2947 2950 0 -3.72(-0.13%)
Jun 20, 2019 2950 2958 2932 2954 0 +27.72(+0.95%)
Jun 19, 2019 2921 2932 2911 2926 0 +8.71(+0.30%)
Jun 18, 2019 2907 2931 2905 2918 0 +28.08(+0.97%)
Jun 17, 2019 2890 2897 2887 2890 0 +2.69(+0.09%)
Jun 14, 2019 2887 2894 2880 2887 0 -4.66(-0.16%)
Jun 13, 2019 2886 2895 2882 2892 0 +11.80(+0.41%)
Jun 12, 2019 2883 2889 2875 2880 0 -5.88(-0.20%)
Jun 11, 2019 2903 2911 2879 2886 0 -1.01(-0.03%)
Jun 10, 2019 2886 2905 2886 2887 0 +13.39(+0.47%)
Jun 07, 2019 2853 2885 2853 2873 0 +29.85(+1.05%)
Jun 06, 2019 2829 2852 2822 2843 0 +17.34(+0.61%)
Jun 05, 2019 2818 2827 2801 2826 0 +22.88(+0.82%)
Jun 04, 2019 2763 2804 2763 2803 0 +58.82(+2.14%)
Jun 03, 2019 2752 2763 2729 2744 0 -7.61(-0.28%)
May 31, 2019 2766 2769 2751 2752 0 -36.80(-1.32%)
May 30, 2019 2787 2799 2777 2789 0 +5.84(+0.21%)
May 29, 2019 2790 2792 2766 2783 0 -19.37(-0.69%)
May 28, 2019 2830 2841 2802 2802 0 -23.67(-0.84%)
May 24, 2019 2826 2826 2826 2826 0 +3.82(+0.14%)
May 23, 2019 2837 2837 2805 2822 0 -34.03(-1.19%)
May 22, 2019 2856 2865 2851 2856 0 -8.09(-0.28%)
May 21, 2019 2854 2869 2854 2864 0 +24.13(+0.85%)
May 20, 2019 2842 2854 2831 2840 0 -19.30(-0.67%)
May 17, 2019 2859 2885 2854 2860 0 -16.79(-0.58%)
May 16, 2019 2856 2892 2856 2876 0 +25.36(+0.89%)
May 15, 2019 2820 2859 2815 2851 0 +16.55(+0.58%)
May 14, 2019 2820 2853 2820 2834 0 +22.54(+0.80%)
May 13, 2019 2840 2840 2801 2812 0 -69.53(-2.41%)
May 10, 2019 2863 2891 2825 2881 0 +10.68(+0.37%)
May 09, 2019 2860 2876 2836 2871 0 -8.70(-0.30%)
May 08, 2019 2880 2898 2873 2879 0 -4.63(-0.16%)
May 07, 2019 2913 2913 2863 2884 0 -48.42(-1.65%)
May 06, 2019 2909 2937 2898 2932 0 -13.17(-0.45%)
May 03, 2019 2929 2948 2929 2946 0 +28.12(+0.96%)
May 02, 2019 2922 2932 2900 2918 0 -6.21(-0.21%)
May 01, 2019 2952 2954 2923 2924 0 -22.10(-0.75%)
Apr 30, 2019 2937 2948 2924 2946 0 +2.80(+0.10%)
Apr 29, 2019 2941 2950 2939 2943 0 +3.15(+0.11%)
Apr 26, 2019 2926 2940 2918 2940 0 +13.71(+0.47%)
Apr 25, 2019 2929 2933 2913 2926 0 -1.08(-0.04%)
Apr 24, 2019 2934 2937 2926 2927 0 -6.43(-0.22%)
Apr 23, 2019 2910 2936 2909 2934 0 +25.71(+0.88%)
Apr 22, 2019 2899 2910 2896 2908 0 +2.94(+0.10%)
Apr 18, 2019 2905 2905 2905 2905 0 +4.58(+0.16%)
Apr 17, 2019 2916 2918 2895 2900 0 -6.61(-0.23%)
Apr 16, 2019 2912 2916 2901 2907 0 +1.48(+0.05%)
Apr 15, 2019 2908 2910 2896 2906 0 -1.83(-0.06%)
Apr 12, 2019 2901 2911 2898 2907 0 +19.09(+0.66%)
Apr 11, 2019 2892 2893 2882 2888 0 +0.11(+0.00%)
Apr 10, 2019 2881 2890 2879 2888 0 +10.01(+0.35%)
Apr 09, 2019 2887 2887 2873 2878 0 -17.57(-0.61%)
Apr 08, 2019 2888 2896 2881 2896 0 +3.03(+0.10%)
Apr 05, 2019 2884 2893 2883 2893 0 +13.35(+0.46%)
Apr 04, 2019 2874 2881 2867 2879 0 +5.99(+0.21%)
Apr 03, 2019 2876 2885 2865 2873 0 +6.16(+0.21%)
Apr 02, 2019 2868 2873 2859 2867 0 +0.05(+0.00%)
Apr 01, 2019 2849 2869 2849 2867 0 +32.79(+1.16%)
Mar 29, 2019 2828 2836 2819 2834 0 +18.96(+0.67%)
Mar 28, 2019 2809 2820 2799 2815 0 +10.07(+0.36%)
Mar 27, 2019 2820 2826 2788 2805 0 -13.09(-0.46%)
Mar 26, 2019 2813 2830 2804 2818 0 +20.10(+0.72%)
Mar 25, 2019 2796 2810 2785 2798 0 -2.35(-0.08%)
Mar 22, 2019 2845 2846 2800 2801 0 -54.17(-1.90%)
Mar 21, 2019 2820 2860 2817 2855 0 +30.65(+1.09%)
Mar 20, 2019 2831 2844 2812 2824 0 -24.55(-0.86%)
Mar 19, 2019 2841 2852 2839 2849 0 +15.84(+0.56%)
Mar 18, 2019 2823 2835 2822 2833 0 +10.46(+0.37%)
Mar 15, 2019 2811 2831 2811 2822 0 +14.00(+0.50%)
Mar 14, 2019 2810 2815 2803 2808 0 -2.44(-0.09%)
Mar 13, 2019 2800 2821 2800 2811 0 +19.78(+0.71%)
Mar 12, 2019 2787 2798 2787 2791 0 +7.84(+0.28%)
Mar 11, 2019 2748 2784 2748 2783 0 +40.23(+1.47%)
Mar 08, 2019 2731 2744 2722 2743 0 -5.86(-0.21%)
Mar 07, 2019 2767 2767 2739 2749 0 -22.52(-0.81%)
Mar 06, 2019 2790 2790 2769 2771 0 -18.20(-0.65%)
Mar 05, 2019 2794 2796 2783 2790 0 -3.16(-0.11%)
Mar 04, 2019 2814 2817 2768 2793 0 -10.88(-0.39%)
Mar 01, 2019 2798 2808 2787 2804 0 +19.20(+0.69%)
Feb 28, 2019 2788 2794 2783 2784 0 -7.89(-0.28%)
Feb 27, 2019 2788 2796 2775 2792 0 -1.52(-0.05%)
Feb 26, 2019 2792 2803 2789 2794 0 -2.21(-0.08%)
Feb 25, 2019 2804 2813 2795 2796 0 +3.44(+0.12%)
Feb 22, 2019 2781 2794 2779 2793 0 +17.79(+0.64%)
Feb 21, 2019 2780 2782 2765 2775 0 -9.82(-0.35%)
Feb 20, 2019 2779 2790 2774 2785 0 +4.94(+0.18%)
Feb 19, 2019 2769 2787 2767 2780 0 +4.16(+0.15%)
Feb 15, 2019 2776 2776 2776 2776 0 +29.87(+1.09%)
Feb 14, 2019 2744 2758 2731 2746 0 -7.30(-0.27%)
Feb 13, 2019 2750 2762 2749 2753 0 +8.30(+0.30%)
Feb 12, 2019 2723 2748 2723 2745 0 +34.93(+1.29%)
Feb 11, 2019 2712 2718 2704 2710 0 +1.92(+0.07%)
Feb 08, 2019 2692 2708 2682 2708 0 +1.83(+0.07%)
Feb 07, 2019 2718 2719 2687 2706 0 -25.56(-0.94%)
Feb 06, 2019 2735 2738 2724 2732 0 -6.09(-0.22%)
Feb 05, 2019 2728 2739 2724 2738 0 +12.83(+0.47%)
Feb 04, 2019 2706 2725 2699 2725 0 +18.34(+0.68%)
Feb 01, 2019 2702 2717 2697 2707 0 +2.43(+0.09%)
Jan 31, 2019 2685 2709 2679 2704 0 +23.05(+0.86%)
Jan 30, 2019 2654 2690 2648 2681 0 +41.05(+1.55%)
Jan 29, 2019 2645 2651 2631 2640 0 -3.85(-0.15%)
Jan 28, 2019 2645 2645 2624 2644 0 -20.91(-0.78%)
Jan 25, 2019 2657 2672 2657 2665 0 +22.43(+0.85%)
Jan 24, 2019 2639 2647 2627 2642 0 +3.63(+0.14%)
Jan 23, 2019 2643 2653 2613 2639 0 +5.80(+0.22%)
Jan 22, 2019 2658 2658 2617 2633 0 -37.81(-1.42%)
Jan 18, 2019 2671 2671 2671 2671 0 +34.75(+1.32%)
Jan 17, 2019 2609 2645 2606 2636 0 +19.86(+0.76%)
Jan 16, 2019 2615 2626 2613 2616 0 +5.80(+0.22%)
Jan 15, 2019 2585 2613 2585 2610 0 +27.69(+1.07%)
Jan 14, 2019 2580 2589 2570 2583 0 -13.65(-0.53%)
Jan 11, 2019 2588 2596 2577 2596 0 -0.38(-0.01%)
Jan 10, 2019 2574 2598 2562 2597 0 +11.68(+0.45%)
Jan 09, 2019 2580 2595 2569 2585 0 +10.55(+0.41%)
Jan 08, 2019 2568 2580 2548 2574 0 +24.72(+0.97%)
Jan 07, 2019 2536 2566 2525 2550 0 +17.75(+0.70%)
Jan 04, 2019 2474 2538 2474 2532 0 +84.05(+3.43%)
Jan 03, 2019 2492 2493 2444 2448 0 -62.14(-2.48%)
Jan 02, 2019 2477 2519 2467 2510 0 +3.18(+0.13%)
Dec 31, 2018 2507 2507 2507 2507 0 +21.11(+0.85%)
Dec 28, 2018 2499 2520 2473 2486 0 -3.09(-0.12%)
Dec 27, 2018 2442 2489 2398 2489 0 +21.13(+0.86%)
Dec 26, 2018 2363 2468 2347 2468 0 +116.60(+4.96%)
Dec 24, 2018 2351 2351 2351 2351 0 -65.52(-2.71%)
Dec 21, 2018 2465 2504 2409 2417 0 -50.80(-2.06%)
Dec 20, 2018 2497 2510 2441 2467 0 -39.54(-1.58%)
Dec 19, 2018 2547 2585 2490 2507 0 -39.20(-1.54%)
Dec 18, 2018 2560 2574 2529 2546 0 +0.22(+0.01%)
Dec 17, 2018 2591 2601 2531 2546 0 -54.01(-2.08%)
Dec 14, 2018 2630 2635 2594 2600 0 -50.59(-1.91%)
Dec 13, 2018 2659 2670 2637 2651 0 -0.53(-0.02%)
Dec 12, 2018 2658 2685 2650 2651 0 +14.29(+0.54%)
Dec 11, 2018 2664 2674 2621 2637 0 -0.94(-0.04%)
Dec 10, 2018 2631 2648 2583 2638 0 +4.64(+0.18%)
Dec 07, 2018 2691 2709 2623 2633 0 -62.87(-2.33%)
Dec 06, 2018 2664 2696 2622 2696 0 -4.11(-0.15%)
Dec 04, 2018 2700 2700 2700 2700 0 -90.31(-3.24%)
Dec 03, 2018 2790 2800 2773 2790 0 +30.20(+1.09%)
Nov 30, 2018 2738 2761 2733 2760 0 +22.37(+0.82%)
Nov 29, 2018 2737 2754 2723 2738 0 -5.98(-0.22%)
Nov 28, 2018 2691 2744 2684 2744 0 +61.58(+2.30%)
Nov 27, 2018 2664 2683 2656 2682 0 +8.75(+0.33%)
Nov 26, 2018 2650 2674 2650 2673 0 +40.89(+1.55%)
Nov 23, 2018 2633 2648 2631 2633 0 -17.37(-0.66%)
Nov 21, 2018 2650 2650 2650 2650 0 +8.04(+0.30%)
Nov 20, 2018 2655 2669 2632 2642 0 -48.84(-1.82%)
Nov 19, 2018 2731 2733 2681 2691 0 -45.54(-1.66%)
Nov 16, 2018 2719 2747 2712 2736 0 +6.07(+0.22%)
Nov 15, 2018 2694 2735 2671 2730 0 +28.62(+1.06%)
Nov 14, 2018 2738 2747 2686 2702 0 -20.60(-0.76%)
Nov 13, 2018 2730 2755 2715 2722 0 -4.04(-0.15%)
Nov 12, 2018 2774 2776 2722 2726 0 -54.79(-1.97%)
Nov 09, 2018 2794 2794 2764 2781 0 -25.82(-0.92%)
Nov 08, 2018 2806 2815 2795 2807 0 -7.06(-0.25%)
Nov 07, 2018 2774 2815 2774 2814 0 +58.44(+2.12%)
Nov 06, 2018 2738 2757 2737 2755 0 +17.14(+0.63%)
Nov 05, 2018 2726 2744 2718 2738 0 +15.25(+0.56%)
Nov 02, 2018 2745 2757 2700 2723 0 -17.31(-0.63%)
Nov 01, 2018 2718 2742 2709 2740 0 +28.63(+1.06%)
Oct 31, 2018 2706 2737 2706 2712 0 +29.11(+1.09%)
Oct 30, 2018 2641 2685 2635 2683 0 +41.38(+1.57%)
Oct 29, 2018 2683 2707 2604 2641 0 -17.44(-0.66%)
Oct 26, 2018 2668 2692 2628 2659 0 -46.88(-1.73%)
Oct 25, 2018 2675 2723 2668 2706 0 +49.47(+1.86%)
Oct 24, 2018 2738 2743 2652 2656 0 -84.59(-3.09%)
Oct 23, 2018 2721 2754 2691 2741 0 -15.19(-0.55%)
Oct 22, 2018 2774 2779 2749 2756 0 -11.90(-0.43%)
Oct 19, 2018 2776 2798 2760 2768 0 -1.00(-0.04%)
Oct 18, 2018 2802 2806 2755 2769 0 -40.43(-1.44%)
Oct 17, 2018 2812 2817 2782 2809 0 -0.71(-0.03%)
Oct 16, 2018 2767 2813 2767 2810 0 +59.13(+2.15%)
Oct 15, 2018 2764 2776 2749 2751 0 -16.34(-0.59%)
Oct 12, 2018 2771 2776 2729 2767 0 +38.76(+1.42%)
Oct 11, 2018 2777 2794 2713 2728 0 -57.31(-2.06%)
Oct 10, 2018 2874 2874 2785 2786 0 -94.66(-3.29%)
Oct 09, 2018 2883 2895 2874 2880 0 -4.09(-0.14%)
Oct 08, 2018 2878 2889 2862 2884 0 -1.14(-0.04%)
Oct 05, 2018 2903 2910 2869 2886 0 -16.04(-0.55%)
Oct 04, 2018 2919 2920 2884 2902 0 -23.90(-0.82%)
Oct 03, 2018 2932 2940 2921 2926 0 +2.08(+0.07%)
Oct 02, 2018 2924 2931 2919 2923 0 -1.16(-0.04%)
Oct 01, 2018 2926 2937 2918 2925 0 +10.61(+0.36%)
Sep 28, 2018 2910 2921 2908 2914 0 -0.02(-0.00%)
Sep 27, 2018 2912 2927 2909 2914 0 +8.03(+0.28%)
Sep 26, 2018 2917 2931 2903 2906 0 -9.59(-0.33%)
Sep 25, 2018 2922 2924 2914 2916 0 -3.81(-0.13%)
Sep 24, 2018 2922 2924 2913 2919 0 -10.30(-0.35%)
Sep 21, 2018 2937 2941 2927 2930 0 -1.08(-0.04%)
Sep 20, 2018 2920 2935 2920 2931 0 +22.80(+0.78%)
Sep 19, 2018 2907 2912 2904 2908 0 +3.64(+0.13%)
Sep 18, 2018 2891 2911 2890 2904 0 +15.51(+0.54%)
Sep 17, 2018 2904 2905 2886 2889 0 -16.18(-0.56%)
Sep 14, 2018 2906 2908 2896 2905 0 +0.80(+0.03%)
Sep 13, 2018 2897 2907 2896 2904 0 +15.26(+0.53%)
Sep 12, 2018 2888 2895 2879 2889 0 +1.03(+0.04%)
Sep 11, 2018 2872 2893 2867 2888 0 +10.76(+0.37%)
Sep 10, 2018 2881 2887 2876 2877 0 +5.45(+0.19%)
Sep 07, 2018 2868 2884 2864 2872 0 -6.37(-0.22%)
Sep 06, 2018 2889 2892 2867 2878 0 -10.55(-0.37%)
Sep 05, 2018 2892 2894 2877 2889 0 -8.12(-0.28%)
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.