Standard & Poors 500 (CBOE: SPX )

4,574.79 USD +8.31 (+0.18%)
Daily Price Updated: 4:15 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 1403 1403 1394 1398 0 -5.45(-0.39%)
Apr 27, 2012 1400 1407 1397 1403 0 +3.38(+0.24%)
Apr 26, 2012 1391 1402 1387 1400 0 +9.29(+0.67%)
Apr 25, 2012 1372 1391 1372 1391 0 +18.72(+1.36%)
Apr 24, 2012 1367 1376 1367 1372 0 +5.03(+0.37%)
Apr 23, 2012 1379 1379 1359 1367 0 -11.59(-0.84%)
Apr 20, 2012 1377 1387 1377 1379 0 +1.61(+0.12%)
Apr 19, 2012 1385 1390 1370 1377 0 -8.22(-0.59%)
Apr 18, 2012 1391 1391 1383 1385 0 -5.64(-0.41%)
Apr 17, 2012 1370 1393 1370 1391 0 +21.21(+1.55%)
Apr 16, 2012 1370 1380 1365 1370 0 -0.69(-0.05%)
Apr 13, 2012 1388 1388 1370 1370 0 -17.31(-1.25%)
Apr 12, 2012 1369 1388 1369 1388 0 +18.86(+1.38%)
Apr 11, 2012 1359 1375 1359 1369 0 +10.12(+0.74%)
Apr 10, 2012 1382 1383 1357 1359 0 -23.61(-1.71%)
Apr 09, 2012 1397 1397 1378 1382 0 -15.88(-1.14%)
Apr 05, 2012 1399 1402 1393 1398 0 -0.88(-0.06%)
Apr 04, 2012 1413 1413 1394 1399 0 -14.42(-1.02%)
Apr 03, 2012 1419 1419 1405 1413 0 -5.66(-0.40%)
Apr 02, 2012 1408 1422 1404 1419 0 +10.57(+0.75%)
Mar 30, 2012 1403 1411 1401 1408 0 +5.19(+0.37%)
Mar 29, 2012 1405 1405 1392 1403 0 -2.26(-0.16%)
Mar 28, 2012 1413 1414 1397 1406 0 -6.98(-0.49%)
Mar 27, 2012 1417 1419 1412 1413 0 -3.99(-0.28%)
Mar 26, 2012 1397 1417 1397 1417 0 +19.40(+1.39%)
Mar 23, 2012 1393 1399 1387 1397 0 +4.33(+0.31%)
Mar 22, 2012 1403 1403 1389 1393 0 -10.11(-0.72%)
Mar 21, 2012 1406 1408 1401 1403 0 -2.63(-0.19%)
Mar 20, 2012 1410 1410 1398 1406 0 -4.23(-0.30%)
Mar 19, 2012 1404 1414 1402 1410 0 +5.58(+0.40%)
Mar 16, 2012 1403 1406 1401 1404 0 +1.57(+0.11%)
Mar 15, 2012 1394 1403 1393 1403 0 +8.32(+0.60%)
Mar 14, 2012 1396 1399 1390 1394 0 -1.67(-0.12%)
Mar 13, 2012 1372 1396 1372 1396 0 +24.86(+1.81%)
Mar 12, 2012 1371 1373 1367 1371 0 +0.22(+0.02%)
Mar 09, 2012 1366 1375 1366 1371 0 +4.96(+0.36%)
Mar 08, 2012 1353 1369 1353 1366 0 +13.28(+0.98%)
Mar 07, 2012 1343 1355 1343 1353 0 +9.27(+0.69%)
Mar 06, 2012 1364 1364 1340 1343 0 -20.97(-1.54%)
Mar 05, 2012 1370 1370 1359 1364 0 -5.30(-0.39%)
Mar 02, 2012 1374 1375 1366 1370 0 -4.46(-0.32%)
Mar 01, 2012 1366 1376 1366 1374 0 +8.41(+0.62%)
Feb 29, 2012 1372 1378 1364 1366 0 -6.50(-0.47%)
Feb 28, 2012 1368 1373 1366 1372 0 +4.59(+0.34%)
Feb 27, 2012 1365 1372 1355 1368 0 +1.85(+0.14%)
Feb 24, 2012 1363 1369 1363 1366 0 +2.28(+0.17%)
Feb 23, 2012 1358 1364 1352 1363 0 +5.80(+0.43%)
Feb 22, 2012 1362 1363 1356 1358 0 -4.55(-0.33%)
Feb 21, 2012 1361 1368 1358 1362 0 +0.98(+0.07%)
Feb 17, 2012 1358 1363 1357 1361 0 +3.19(+0.23%)
Feb 16, 2012 1343 1359 1341 1358 0 +14.81(+1.10%)
Feb 15, 2012 1351 1356 1341 1343 0 -7.27(-0.54%)
Feb 14, 2012 1351 1351 1341 1350 0 -1.27(-0.09%)
Feb 13, 2012 1343 1353 1343 1352 0 +9.13(+0.68%)
Feb 10, 2012 1351 1351 1337 1343 0 -9.31(-0.69%)
Feb 09, 2012 1350 1354 1345 1352 0 +1.99(+0.15%)
Feb 08, 2012 1347 1351 1342 1350 0 +2.91(+0.22%)
Feb 07, 2012 1344 1349 1336 1347 0 +2.72(+0.20%)
Feb 06, 2012 1344 1344 1338 1344 0 -0.57(-0.04%)
Feb 03, 2012 1326 1345 1326 1345 0 +19.36(+1.46%)
Feb 02, 2012 1324 1329 1322 1326 0 +1.45(+0.11%)
Feb 01, 2012 1312 1331 1312 1324 0 +11.68(+0.89%)
Jan 31, 2012 1314 1321 1307 1312 0 -0.60(-0.05%)
Jan 30, 2012 1316 1316 1300 1313 0 -3.32(-0.25%)
Jan 27, 2012 1318 1320 1312 1316 0 -2.10(-0.16%)
Jan 26, 2012 1326 1333 1314 1318 0 -7.63(-0.58%)
Jan 25, 2012 1314 1328 1308 1326 0 +11.41(+0.87%)
Jan 24, 2012 1316 1316 1306 1315 0 -1.35(-0.10%)
Jan 23, 2012 1315 1322 1310 1316 0 +0.62(+0.05%)
Jan 20, 2012 1314 1315 1309 1315 0 +0.88(+0.07%)
Jan 19, 2012 1308 1315 1308 1314 0 +6.46(+0.49%)
Jan 18, 2012 1294 1308 1291 1308 0 +14.37(+1.11%)
Jan 17, 2012 1290 1303 1290 1294 0 +4.58(+0.36%)
Jan 13, 2012 1295 1295 1278 1289 0 -6.41(-0.49%)
Jan 12, 2012 1292 1297 1286 1296 0 +3.02(+0.23%)
Jan 11, 2012 1292 1294 1285 1292 0 +0.40(+0.03%)
Jan 10, 2012 1281 1296 1281 1292 0 +11.38(+0.89%)
Jan 09, 2012 1278 1282 1275 1281 0 +2.89(+0.23%)
Jan 06, 2012 1281 1282 1273 1278 0 -3.25(-0.25%)
Jan 05, 2012 1277 1283 1265 1281 0 +3.76(+0.29%)
Jan 04, 2012 1277 1279 1268 1277 0 +19.70(+1.57%)
Dec 30, 2011 1262 1263 1257 1258 0 -5.42(-0.43%)
Dec 29, 2011 1250 1264 1250 1263 0 +13.38(+1.07%)
Dec 28, 2011 1265 1266 1249 1250 0 -15.79(-1.25%)
Dec 27, 2011 1265 1269 1262 1265 0 +0.10(+0.01%)
Dec 23, 2011 1254 1265 1254 1265 0 +21.61(+1.74%)
Dec 21, 2011 1241 1245 1230 1244 0 +2.42(+0.19%)
Dec 20, 2011 1206 1243 1206 1241 0 +35.95(+2.98%)
Dec 19, 2011 1220 1225 1202 1205 0 -14.31(-1.17%)
Dec 16, 2011 1216 1231 1215 1220 0 +3.91(+0.32%)
Dec 15, 2011 1212 1226 1212 1216 0 +3.93(+0.32%)
Dec 14, 2011 1226 1226 1209 1212 0 -13.91(-1.13%)
Dec 13, 2011 1237 1250 1219 1226 0 -10.74(-0.87%)
Dec 12, 2011 1255 1255 1227 1236 0 -18.72(-1.49%)
Dec 09, 2011 1234 1258 1234 1255 0 +20.84(+1.69%)
Dec 08, 2011 1261 1261 1231 1234 0 -26.66(-2.11%)
Dec 07, 2011 1258 1267 1245 1261 0 +2.54(+0.20%)
Dec 06, 2011 1257 1266 1253 1258 0 +1.39(+0.11%)
Dec 05, 2011 1244 1267 1244 1257 0 +12.80(+1.03%)
Dec 02, 2011 1246 1260 1243 1244 0 -0.30(-0.02%)
Dec 01, 2011 1247 1251 1240 1245 0 -2.38(-0.19%)
Nov 30, 2011 1197 1247 1197 1247 0 +51.77(+4.33%)
Nov 29, 2011 1193 1204 1192 1195 0 +2.64(+0.22%)
Nov 28, 2011 1159 1197 1159 1193 0 +33.88(+2.92%)
Nov 25, 2011 1161 1173 1159 1159 0 -3.12(-0.27%)
Nov 23, 2011 1187 1187 1162 1162 0 -26.25(-2.21%)
Nov 22, 2011 1193 1197 1182 1188 0 -4.94(-0.41%)
Nov 21, 2011 1216 1216 1183 1193 0 -22.67(-1.86%)
Nov 18, 2011 1216 1224 1211 1216 0 -0.48(-0.04%)
Nov 17, 2011 1237 1238 1209 1216 0 -20.78(-1.68%)
Nov 16, 2011 1258 1260 1236 1237 0 -20.90(-1.66%)
Nov 15, 2011 1252 1264 1244 1258 0 +6.03(+0.48%)
Nov 14, 2011 1264 1264 1247 1252 0 -12.07(-0.96%)
Nov 11, 2011 1240 1267 1240 1264 0 +24.15(+1.95%)
Nov 10, 2011 1230 1246 1228 1240 0 +10.60(+0.86%)
Nov 09, 2011 1275 1275 1227 1229 0 -46.82(-3.67%)
Nov 08, 2011 1261 1278 1255 1276 0 +14.80(+1.17%)
Nov 07, 2011 1253 1262 1241 1261 0 +7.89(+0.63%)
Nov 04, 2011 1261 1261 1239 1253 0 -7.92(-0.63%)
Nov 03, 2011 1238 1263 1235 1261 0 +23.25(+1.88%)
Nov 02, 2011 1220 1242 1220 1238 0 +19.62(+1.61%)
Nov 01, 2011 1251 1251 1215 1218 0 -35.02(-2.79%)
Oct 31, 2011 1285 1285 1253 1253 0 -31.79(-2.47%)
Oct 28, 2011 1284 1287 1277 1285 0 +0.50(+0.04%)
Oct 27, 2011 1244 1293 1244 1285 0 +42.59(+3.43%)
Oct 26, 2011 1229 1246 1221 1242 0 +12.95(+1.05%)
Oct 25, 2011 1254 1254 1227 1229 0 -25.14(-2.00%)
Oct 24, 2011 1239 1257 1239 1254 0 +15.94(+1.29%)
Oct 21, 2011 1215 1239 1215 1238 0 +22.86(+1.88%)
Oct 20, 2011 1210 1220 1197 1215 0 +5.51(+0.46%)
Oct 19, 2011 1223 1230 1206 1210 0 -15.50(-1.26%)
Oct 18, 2011 1201 1233 1191 1225 0 +24.52(+2.04%)
Oct 17, 2011 1224 1224 1199 1201 0 -23.72(-1.94%)
Oct 14, 2011 1206 1225 1206 1225 0 +20.92(+1.74%)
Oct 13, 2011 1207 1207 1191 1204 0 -3.59(-0.30%)
Oct 12, 2011 1196 1220 1196 1207 0 +11.71(+0.98%)
Oct 11, 2011 1195 1199 1187 1196 0 +0.65(+0.05%)
Oct 10, 2011 1158 1195 1158 1195 0 +39.43(+3.41%)
Oct 07, 2011 1165 1171 1150 1155 0 -9.51(-0.82%)
Oct 06, 2011 1154 1166 1151 1165 0 +20.94(+1.83%)
Oct 05, 2011 1124 1146 1116 1144 0 +20.08(+1.79%)
Oct 04, 2011 1097 1125 1075 1124 0 +24.72(+2.25%)
Oct 03, 2011 1135 1139 1099 1099 0 -32.19(-2.85%)
Sep 30, 2011 1160 1160 1131 1131 0 -28.98(-2.50%)
Sep 29, 2011 1152 1176 1140 1160 0 +9.34(+0.81%)
Sep 28, 2011 1175 1185 1150 1151 0 -24.32(-2.07%)
Sep 27, 2011 1163 1196 1163 1175 0 +12.43(+1.07%)
Sep 26, 2011 1137 1164 1131 1163 0 +26.52(+2.33%)
Sep 23, 2011 1129 1142 1121 1136 0 +6.87(+0.61%)
Sep 22, 2011 1165 1165 1114 1130 0 -37.20(-3.19%)
Sep 21, 2011 1204 1206 1166 1167 0 -35.33(-2.94%)
Sep 20, 2011 1204 1220 1201 1202 0 -2.00(-0.17%)
Sep 19, 2011 1215 1215 1188 1204 0 -11.92(-0.98%)
Sep 16, 2011 1209 1220 1204 1216 0 +6.90(+0.57%)
Sep 15, 2011 1189 1209 1189 1209 0 +20.43(+1.72%)
Sep 14, 2011 1173 1202 1163 1189 0 +15.81(+1.35%)
Sep 13, 2011 1163 1176 1157 1173 0 +10.60(+0.91%)
Sep 12, 2011 1154 1163 1136 1162 0 +8.04(+0.70%)
Sep 09, 2011 1185 1185 1148 1154 0 -31.67(-2.67%)
Sep 08, 2011 1198 1204 1183 1186 0 -12.72(-1.06%)
Sep 07, 2011 1166 1199 1166 1199 0 +33.38(+2.86%)
Sep 06, 2011 1174 1174 1140 1165 0 -8.73(-0.74%)
Sep 02, 2011 1204 1204 1171 1174 0 -30.45(-2.53%)
Sep 01, 2011 1219 1228 1204 1204 0 -14.47(-1.19%)
Aug 31, 2011 1213 1231 1209 1219 0 +5.97(+0.49%)
Aug 30, 2011 1210 1220 1196 1213 0 +2.84(+0.23%)
Aug 29, 2011 1178 1210 1178 1210 0 +33.28(+2.83%)
Aug 26, 2011 1159 1181 1136 1177 0 +17.53(+1.51%)
Aug 25, 2011 1177 1191 1155 1159 0 -18.33(-1.56%)
Aug 24, 2011 1162 1179 1156 1178 0 +15.25(+1.31%)
Aug 23, 2011 1124 1162 1124 1162 0 +38.53(+3.43%)
Aug 22, 2011 1124 1145 1121 1124 0 +0.29(+0.03%)
Aug 19, 2011 1140 1155 1122 1124 0 -17.12(-1.50%)
Aug 18, 2011 1190 1190 1131 1141 0 -53.24(-4.46%)
Aug 17, 2011 1193 1208 1184 1194 0 +1.13(+0.09%)
Aug 16, 2011 1204 1204 1181 1193 0 -11.73(-0.97%)
Aug 15, 2011 1179 1204 1179 1204 0 +25.68(+2.18%)
Aug 12, 2011 1173 1189 1171 1179 0 +6.17(+0.53%)
Aug 11, 2011 1121 1186 1121 1173 0 +51.88(+4.63%)
Aug 10, 2011 1172 1172 1118 1121 0 -51.77(-4.42%)
Aug 09, 2011 1120 1173 1102 1173 0 +53.07(+4.74%)
Aug 08, 2011 1198 1198 1119 1119 0 -79.92(-6.66%)
Aug 05, 2011 1200 1218 1168 1199 0 -0.69(-0.06%)
Aug 04, 2011 1260 1260 1200 1200 0 -60.27(-4.78%)
Aug 03, 2011 1254 1261 1235 1260 0 +6.29(+0.50%)
Aug 02, 2011 1287 1287 1254 1254 0 -32.89(-2.56%)
Aug 01, 2011 1293 1307 1275 1287 0 -5.34(-0.41%)
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%)
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.