MENU
NEWSLETTERS
MENU
SECTIONS
OTHER
CLASSIFIEDS
CONTACT US / FAQ
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(CBOE: SPX )

4,136.48 USD -43.28 (-1.04%)
Daily Price Updated: 4:15 PM EST, Feb 3, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2018 2897 2900 2885 2897 0 -4.80(-0.17%)
Aug 31, 2018 2902 2902 2902 2902 0 +0.39(+0.01%)
Aug 30, 2018 2909 2912 2895 2901 0 -12.91(-0.44%)
Aug 29, 2018 2901 2916 2898 2914 0 +16.52(+0.57%)
Aug 28, 2018 2901 2904 2894 2898 0 +0.78(+0.03%)
Aug 27, 2018 2885 2898 2885 2897 0 +22.05(+0.77%)
Aug 24, 2018 2862 2876 2862 2875 0 +17.71(+0.62%)
Aug 23, 2018 2860 2869 2854 2857 0 -4.84(-0.17%)
Aug 22, 2018 2861 2868 2856 2862 0 -1.14(-0.04%)
Aug 21, 2018 2862 2873 2861 2863 0 +5.91(+0.21%)
Aug 20, 2018 2854 2860 2851 2857 0 +6.92(+0.24%)
Aug 17, 2018 2838 2856 2834 2850 0 +9.44(+0.33%)
Aug 16, 2018 2831 2850 2831 2841 0 +22.32(+0.79%)
Aug 15, 2018 2828 2828 2802 2818 0 -21.59(-0.76%)
Aug 14, 2018 2828 2843 2827 2840 0 +18.03(+0.64%)
Aug 13, 2018 2835 2843 2820 2822 0 -11.35(-0.40%)
Aug 10, 2018 2840 2842 2826 2833 0 -20.30(-0.71%)
Aug 09, 2018 2857 2862 2852 2854 0 -4.12(-0.14%)
Aug 08, 2018 2857 2862 2853 2858 0 -0.75(-0.03%)
Aug 07, 2018 2856 2863 2856 2858 0 +8.05(+0.28%)
Aug 06, 2018 2840 2853 2836 2850 0 +10.05(+0.35%)
Aug 03, 2018 2830 2840 2827 2840 0 +13.13(+0.46%)
Aug 02, 2018 2800 2830 2796 2827 0 +13.86(+0.49%)
Aug 01, 2018 2821 2826 2806 2813 0 -2.93(-0.10%)
Jul 31, 2018 2810 2824 2808 2816 0 +13.69(+0.49%)
Jul 30, 2018 2819 2822 2798 2803 0 -16.22(-0.58%)
Jul 27, 2018 2842 2843 2808 2819 0 -18.62(-0.66%)
Jul 26, 2018 2846 2835 2837 0 -8.63(-0.30%)
Jul 25, 2018 2818 2848 2818 2846 0 +25.67(+0.91%)
Jul 24, 2018 2821 2830 2811 2820 0 +13.42(+0.48%)
Jul 23, 2018 2799 2809 2795 2807 0 +5.15(+0.18%)
Jul 20, 2018 2805 2810 2800 2802 0 -2.66(-0.09%)
Jul 19, 2018 2809 2812 2800 2804 0 -11.13(-0.40%)
Jul 18, 2018 2811 2817 2806 2816 0 +6.07(+0.22%)
Jul 17, 2018 2789 2814 2789 2810 0 +11.12(+0.40%)
Jul 16, 2018 2797 2801 2793 2798 0 -2.88(-0.10%)
Jul 13, 2018 2801 0 +3.02(+0.11%)
Jul 12, 2018 2783 2799 2782 2798 0 +24.27(+0.87%)
Jul 11, 2018 2780 2786 2771 2774 0 -19.82(-0.71%)
Jul 10, 2018 2789 2796 2786 2794 0 +9.67(+0.35%)
Jul 09, 2018 2776 2785 2771 2784 0 +24.35(+0.88%)
Jul 06, 2018 2738 2764 2734 2760 0 +23.21(+0.85%)
Jul 05, 2018 2724 2738 2716 2737 0 +23.39(+0.86%)
Jul 03, 2018 2713 2713 2713 0 -13.49(-0.49%)
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.
TOP
Email a Story