Standard & Poors 500 (CBOE: SPX )

4,471.37 USD +33.11 (+0.75%)
Daily Price Updated: 4:15 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 1877 1885 1873 1884 0 +5.62(+0.30%)
Apr 29, 2014 1871 1881 1871 1878 0 +8.90(+0.48%)
Apr 28, 2014 1865 1877 1851 1869 0 +6.03(+0.32%)
Apr 25, 2014 1878 1878 1860 1863 0 -15.21(-0.81%)
Apr 24, 2014 1882 1884 1870 1879 0 +3.22(+0.17%)
Apr 23, 2014 1879 1880 1874 1875 0 -4.16(-0.22%)
Apr 22, 2014 1873 1885 1873 1880 0 +7.66(+0.41%)
Apr 21, 2014 1866 1872 1863 1872 0 +7.04(+0.38%)
Apr 17, 2014 1862 1865 1865 1865 3,341,430,000 +2.54(+0.14%)
Apr 16, 2014 1846 1862 1846 1862 0 +19.33(+1.05%)
Apr 15, 2014 1831 1844 1816 1843 0 +12.37(+0.68%)
Apr 14, 2014 1818 1834 1816 1831 0 +14.92(+0.82%)
Apr 11, 2014 1831 1834 1814 1816 0 -17.39(-0.95%)
Apr 10, 2014 1872 1873 1831 1833 0 -39.10(-2.09%)
Apr 09, 2014 1853 1872 1852 1872 0 +20.22(+1.09%)
Apr 08, 2014 1845 1855 1837 1852 0 +6.92(+0.38%)
Apr 07, 2014 1864 1864 1841 1845 0 -20.05(-1.08%)
Apr 04, 2014 1890 1897 1863 1865 0 -23.68(-1.25%)
Apr 03, 2014 1891 1894 1883 1889 0 -2.13(-0.11%)
Apr 02, 2014 1887 1893 1884 1891 0 +5.38(+0.29%)
Apr 01, 2014 1874 1886 1874 1886 0 +13.18(+0.70%)
Mar 31, 2014 1859 1875 1859 1872 0 +14.72(+0.79%)
Mar 28, 2014 1850 1867 1850 1858 0 +8.58(+0.46%)
Mar 27, 2014 1852 1856 1842 1849 0 -3.52(-0.19%)
Mar 26, 2014 1867 1876 1853 1853 0 -13.06(-0.70%)
Mar 25, 2014 1859 1872 1856 1866 0 +8.18(+0.44%)
Mar 24, 2014 1868 1873 1850 1857 0 -9.08(-0.49%)
Mar 21, 2014 1875 1884 1863 1867 0 -5.49(-0.29%)
Mar 20, 2014 1860 1873 1855 1872 0 +11.24(+0.60%)
Mar 19, 2014 1872 1874 1850 1861 0 -11.48(-0.61%)
Mar 18, 2014 1859 1874 1859 1872 0 +13.42(+0.72%)
Mar 17, 2014 1843 1862 1843 1859 0 +17.70(+0.96%)
Mar 14, 2014 1845 1852 1840 1841 0 -5.21(-0.28%)
Mar 13, 2014 1869 1874 1842 1846 0 -21.86(-1.17%)
Mar 12, 2014 1866 1868 1854 1868 0 +0.57(+0.03%)
Mar 11, 2014 1878 1882 1864 1868 0 -9.54(-0.51%)
Mar 10, 2014 1878 1878 1867 1877 0 -0.87(-0.05%)
Mar 07, 2014 1879 1884 1871 1878 0 +1.01(+0.05%)
Mar 06, 2014 1874 1882 1874 1877 0 +3.22(+0.17%)
Mar 05, 2014 1874 1877 1871 1874 0 -0.10(-0.01%)
Mar 04, 2014 1849 1876 1849 1874 0 +28.18(+1.53%)
Mar 03, 2014 1858 1858 1834 1846 0 -13.72(-0.74%)
Feb 28, 2014 1855 1868 1848 1859 0 +5.16(+0.28%)
Feb 27, 2014 1845 1855 1841 1854 0 +9.13(+0.49%)
Feb 26, 2014 1846 1853 1841 1845 0 +0.04(+0.00%)
Feb 25, 2014 1848 1853 1840 1845 0 -2.49(-0.13%)
Feb 24, 2014 1840 1859 1836 1848 0 +11.36(+0.62%)
Feb 21, 2014 1841 1846 1836 1836 0 -3.53(-0.19%)
Feb 20, 2014 1829 1843 1825 1840 0 +11.03(+0.60%)
Feb 19, 2014 1839 1848 1827 1829 0 -12.01(-0.65%)
Feb 18, 2014 1839 1843 1835 1841 0 +2.13(+0.12%)
Feb 14, 2014 1828 1839 1839 1839 3,114,750,000 +8.80(+0.48%)
Feb 13, 2014 1815 1830 1809 1830 0 +10.57(+0.58%)
Feb 12, 2014 1820 1827 1816 1819 0 -0.49(-0.03%)
Feb 11, 2014 1800 1824 1800 1820 0 +19.91(+1.11%)
Feb 10, 2014 1796 1800 1792 1800 0 +2.82(+0.16%)
Feb 07, 2014 1776 1798 1776 1797 0 +23.59(+1.33%)
Feb 06, 2014 1753 1774 1753 1773 0 +21.79(+1.24%)
Feb 05, 2014 1753 1756 1738 1752 0 -3.56(-0.20%)
Feb 04, 2014 1744 1759 1744 1755 0 +13.31(+0.76%)
Feb 03, 2014 1783 1785 1740 1742 0 -40.70(-2.28%)
Jan 31, 2014 1791 1794 1772 1783 0 -11.60(-0.65%)
Jan 30, 2014 1777 1799 1777 1794 0 +19.99(+1.13%)
Jan 29, 2014 1790 1790 1770 1774 0 -18.30(-1.02%)
Jan 28, 2014 1783 1794 1779 1792 0 +10.94(+0.61%)
Jan 27, 2014 1791 1796 1773 1782 0 -8.73(-0.49%)
Jan 24, 2014 1827 1827 1790 1790 0 -38.17(-2.09%)
Jan 23, 2014 1842 1842 1820 1828 0 -16.40(-0.89%)
Jan 22, 2014 1845 1847 1841 1845 0 +1.06(+0.06%)
Jan 21, 2014 1841 1849 1832 1844 0 +5.10(+0.28%)
Jan 17, 2014 1844 1839 1839 1839 3,626,120,000 -7.19(-0.39%)
Jan 16, 2014 1848 1848 1840 1846 0 -2.49(-0.13%)
Jan 15, 2014 1839 1851 1839 1848 0 +9.50(+0.52%)
Jan 14, 2014 1821 1839 1821 1839 0 +19.68(+1.08%)
Jan 13, 2014 1841 1843 1816 1819 0 -23.17(-1.26%)
Jan 10, 2014 1840 1843 1832 1842 0 +4.24(+0.23%)
Jan 09, 2014 1839 1843 1830 1838 0 +0.64(+0.03%)
Jan 08, 2014 1838 1840 1831 1837 0 -0.39(-0.02%)
Jan 07, 2014 1829 1840 1829 1838 0 +11.11(+0.61%)
Jan 06, 2014 1832 1837 1824 1827 0 -4.60(-0.25%)
Jan 03, 2014 1833 1838 1829 1831 0 -0.61(-0.03%)
Jan 02, 2014 1846 1846 1828 1832 0 -16.38(-0.89%)
Dec 31, 2013 1843 1848 1848 1848 2,312,840,000 +7.29(+0.40%)
Dec 30, 2013 1841 1842 1839 1841 0 -0.33(-0.02%)
Dec 27, 2013 1843 1845 1840 1841 0 -0.62(-0.03%)
Dec 26, 2013 1835 1843 1835 1842 0 +8.70(+0.47%)
Dec 24, 2013 1828 1833 1828 1833 0 +5.33(+0.29%)
Dec 23, 2013 1823 1830 1823 1828 0 +9.67(+0.53%)
Dec 20, 2013 1810 1824 1810 1818 0 +8.72(+0.48%)
Dec 19, 2013 1809 1811 1801 1810 0 -1.05(-0.06%)
Dec 18, 2013 1781 1811 1768 1811 0 +29.65(+1.66%)
Dec 17, 2013 1786 1787 1777 1781 0 -5.54(-0.31%)
Dec 16, 2013 1777 1792 1777 1787 0 +11.22(+0.63%)
Dec 13, 2013 1778 1781 1772 1775 0 -0.18(-0.01%)
Dec 12, 2013 1782 1783 1772 1776 0 -6.72(-0.38%)
Dec 11, 2013 1803 1803 1780 1782 0 -20.40(-1.13%)
Dec 10, 2013 1808 1809 1802 1803 0 -5.75(-0.32%)
Dec 09, 2013 1806 1812 1806 1808 0 +3.28(+0.18%)
Dec 06, 2013 1788 1806 1788 1805 0 +20.06(+1.12%)
Dec 05, 2013 1793 1793 1783 1785 0 -7.78(-0.43%)
Dec 04, 2013 1793 1800 1779 1793 0 -2.34(-0.13%)
Dec 03, 2013 1800 1801 1788 1795 0 -5.75(-0.32%)
Dec 02, 2013 1807 1810 1799 1801 0 -4.91(-0.27%)
Nov 29, 2013 1809 1814 1804 1806 0 -1.42(-0.08%)
Nov 27, 2013 1803 1808 1803 1807 0 +4.48(+0.25%)
Nov 26, 2013 1803 1808 1801 1803 0 +0.27(+0.01%)
Nov 25, 2013 1806 1808 1801 1802 0 -2.28(-0.13%)
Nov 22, 2013 1797 1805 1795 1805 0 +8.91(+0.50%)
Nov 21, 2013 1784 1797 1784 1796 0 +14.48(+0.81%)
Nov 20, 2013 1790 1796 1777 1781 0 -6.50(-0.36%)
Nov 19, 2013 1791 1796 1785 1788 0 -3.66(-0.20%)
Nov 18, 2013 1799 1802 1788 1792 0 -6.65(-0.37%)
Nov 15, 2013 1791 1798 1791 1798 0 +7.56(+0.42%)
Nov 14, 2013 1783 1792 1780 1791 0 +8.62(+0.48%)
Nov 13, 2013 1764 1782 1761 1782 0 +14.31(+0.81%)
Nov 12, 2013 1770 1772 1762 1768 0 -4.20(-0.24%)
Nov 11, 2013 1770 1773 1768 1772 0 +1.28(+0.07%)
Nov 08, 2013 1748 1771 1748 1771 0 +23.46(+1.34%)
Nov 07, 2013 1771 1775 1746 1747 0 -23.34(-1.32%)
Nov 06, 2013 1765 1774 1764 1770 0 +7.52(+0.43%)
Nov 05, 2013 1766 1767 1756 1763 0 -4.96(-0.28%)
Nov 04, 2013 1763 1769 1762 1768 0 +6.29(+0.36%)
Nov 01, 2013 1759 1766 1753 1762 0 +5.10(+0.29%)
Oct 31, 2013 1763 1769 1756 1757 0 -6.77(-0.38%)
Oct 30, 2013 1772 1775 1757 1763 0 -8.64(-0.49%)
Oct 29, 2013 1763 1772 1763 1772 0 +9.84(+0.56%)
Oct 28, 2013 1759 1765 1758 1762 0 +2.34(+0.13%)
Oct 25, 2013 1756 1760 1752 1760 0 +7.70(+0.44%)
Oct 24, 2013 1747 1754 1746 1752 0 +5.69(+0.33%)
Oct 23, 2013 1752 1752 1740 1746 0 -8.29(-0.47%)
Oct 22, 2013 1746 1759 1746 1755 0 +10.01(+0.57%)
Oct 21, 2013 1745 1748 1741 1745 0 +0.16(+0.01%)
Oct 18, 2013 1737 1745 1736 1744 0 +11.35(+0.65%)
Oct 17, 2013 1720 1733 1714 1733 0 +11.61(+0.67%)
Oct 16, 2013 1700 1722 1700 1722 0 +23.48(+1.38%)
Oct 15, 2013 1709 1712 1696 1698 0 -12.08(-0.71%)
Oct 14, 2013 1700 1711 1692 1710 0 +6.94(+0.41%)
Oct 11, 2013 1691 1703 1689 1703 0 +10.64(+0.63%)
Oct 10, 2013 1661 1693 1661 1693 0 +36.16(+2.18%)
Oct 09, 2013 1657 1662 1646 1656 0 +0.95(+0.06%)
Oct 08, 2013 1676 1677 1655 1655 0 -20.67(-1.23%)
Oct 07, 2013 1687 1687 1675 1676 0 -14.38(-0.85%)
Oct 04, 2013 1679 1692 1677 1690 0 +11.84(+0.71%)
Oct 03, 2013 1692 1692 1670 1679 0 -15.21(-0.90%)
Oct 02, 2013 1692 1694 1680 1694 0 -1.13(-0.07%)
Oct 01, 2013 1682 1697 1682 1695 0 +13.45(+0.80%)
Sep 30, 2013 1687 1687 1675 1682 0 -10.20(-0.60%)
Sep 27, 2013 1696 1696 1687 1692 0 -6.92(-0.41%)
Sep 26, 2013 1694 1704 1693 1699 0 +5.90(+0.35%)
Sep 25, 2013 1698 1702 1692 1693 0 -4.65(-0.27%)
Sep 24, 2013 1703 1708 1695 1697 0 -4.42(-0.26%)
Sep 23, 2013 1711 1711 1697 1702 0 -8.07(-0.47%)
Sep 20, 2013 1722 1725 1709 1710 0 -12.43(-0.72%)
Sep 19, 2013 1727 1730 1720 1722 0 -3.18(-0.18%)
Sep 18, 2013 1706 1729 1700 1726 0 +20.76(+1.22%)
Sep 17, 2013 1698 1706 1698 1705 0 +7.16(+0.42%)
Sep 16, 2013 1699 1705 1688 1698 0 +9.61(+0.57%)
Sep 13, 2013 1685 1689 1682 1688 0 +4.57(+0.27%)
Sep 12, 2013 1689 1690 1682 1683 0 -5.71(-0.34%)
Sep 11, 2013 1681 1689 1679 1689 0 +5.14(+0.31%)
Sep 10, 2013 1674 1684 1674 1684 0 +12.28(+0.73%)
Sep 09, 2013 1657 1672 1657 1672 0 +16.54(+1.00%)
Sep 06, 2013 1657 1665 1641 1655 0 +0.09(+0.01%)
Sep 05, 2013 1653 1659 1653 1655 0 +2.00(+0.12%)
Sep 04, 2013 1641 1656 1637 1653 0 +13.31(+0.81%)
Sep 03, 2013 1636 1651 1633 1640 0 +6.80(+0.42%)
Aug 30, 2013 1639 1640 1628 1633 0 -5.20(-0.32%)
Aug 29, 2013 1634 1646 1631 1638 0 +3.21(+0.20%)
Aug 28, 2013 1630 1641 1627 1635 0 +4.48(+0.27%)
Aug 27, 2013 1653 1653 1629 1630 0 -26.30(-1.59%)
Aug 26, 2013 1664 1670 1656 1657 0 -6.72(-0.40%)
Aug 23, 2013 1660 1665 1655 1664 0 +6.54(+0.39%)
Aug 22, 2013 1645 1660 1645 1657 0 +14.16(+0.86%)
Aug 21, 2013 1651 1657 1639 1643 0 -9.55(-0.58%)
Aug 20, 2013 1647 1659 1646 1652 0 +6.29(+0.38%)
Aug 19, 2013 1655 1659 1646 1646 0 -9.77(-0.59%)
Aug 16, 2013 1661 1664 1653 1656 0 -5.49(-0.33%)
Aug 15, 2013 1664 1668 1659 1661 0 -24.07(-1.43%)
Aug 14, 2013 1694 1696 1685 1685 0 -8.77(-0.52%)
Aug 13, 2013 1691 1697 1683 1694 0 +4.69(+0.28%)
Aug 12, 2013 1688 1691 1683 1689 0 -1.95(-0.12%)
Aug 09, 2013 1696 1699 1686 1691 0 -6.06(-0.36%)
Aug 08, 2013 1693 1700 1688 1697 0 +6.57(+0.39%)
Aug 07, 2013 1695 1695 1685 1691 0 -6.46(-0.38%)
Aug 06, 2013 1706 1706 1693 1697 0 -9.77(-0.57%)
Aug 05, 2013 1708 1709 1704 1707 0 -2.53(-0.15%)
Aug 02, 2013 1706 1710 1701 1710 0 +2.80(+0.16%)
Aug 01, 2013 1689 1708 1689 1707 0 +21.14(+1.25%)
Jul 31, 2013 1688 1698 1685 1686 0 -0.23(-0.01%)
Jul 30, 2013 1688 1693 1682 1686 0 +0.63(+0.04%)
Jul 29, 2013 1690 1691 1682 1685 0 -6.32(-0.37%)
Jul 26, 2013 1687 1692 1676 1692 0 +1.40(+0.08%)
Jul 25, 2013 1685 1691 1680 1690 0 +4.31(+0.26%)
Jul 24, 2013 1696 1698 1683 1686 0 -6.45(-0.38%)
Jul 23, 2013 1697 1699 1691 1692 0 -3.14(-0.19%)
Jul 22, 2013 1692 1698 1691 1696 0 +3.44(+0.20%)
Jul 19, 2013 1686 1692 1684 1692 0 +2.72(+0.16%)
Jul 18, 2013 1681 1693 1681 1689 0 +9.19(+0.55%)
Jul 17, 2013 1678 1685 1678 1680 0 +3.92(+0.23%)
Jul 16, 2013 1683 1684 1672 1676 0 -6.24(-0.37%)
Jul 15, 2013 1680 1685 1678 1682 0 +2.31(+0.14%)
Jul 12, 2013 1675 1680 1672 1680 0 +5.17(+0.31%)
Jul 11, 2013 1657 1677 1657 1675 0 +22.40(+1.36%)
Jul 10, 2013 1652 1658 1648 1653 0 +0.30(+0.02%)
Jul 09, 2013 1643 1654 1643 1652 0 +11.86(+0.72%)
Jul 08, 2013 1634 1645 1634 1640 0 +8.57(+0.53%)
Jul 05, 2013 1619 1632 1615 1632 0 +16.48(+1.02%)
Jul 03, 2013 1611 1619 1605 1615 0 +1.33(+0.08%)
Jul 02, 2013 1614 1624 1607 1614 0 -0.88(-0.05%)
Jul 01, 2013 1610 1627 1610 1615 0 +8.68(+0.54%)
Jun 28, 2013 1611 1616 1601 1606 0 -6.92(-0.43%)
Jun 27, 2013 1606 1620 1606 1613 0 +9.94(+0.62%)
Jun 26, 2013 1592 1607 1592 1603 0 +15.23(+0.96%)
Jun 25, 2013 1578 1594 1577 1588 0 +14.94(+0.95%)
Jun 24, 2013 1589 1589 1560 1573 0 -19.34(-1.21%)
Jun 21, 2013 1589 1599 1578 1592 0 +4.24(+0.27%)
Jun 20, 2013 1625 1625 1584 1588 0 -40.74(-2.50%)
Jun 19, 2013 1652 1652 1629 1629 0 -22.88(-1.39%)
Jun 18, 2013 1640 1654 1640 1652 0 +12.77(+0.78%)
Jun 17, 2013 1631 1646 1630 1639 0 +12.31(+0.76%)
Jun 14, 2013 1636 1641 1624 1627 0 -9.63(-0.59%)
Jun 13, 2013 1612 1639 1608 1636 0 +23.84(+1.48%)
Jun 12, 2013 1630 1638 1611 1613 0 -13.61(-0.84%)
Jun 11, 2013 1639 1640 1623 1626 0 -16.68(-1.02%)
Jun 10, 2013 1645 1649 1639 1643 0 -0.57(-0.03%)
Jun 07, 2013 1625 1644 1625 1643 0 +20.82(+1.28%)
Jun 06, 2013 1609 1623 1598 1623 0 +13.66(+0.85%)
Jun 05, 2013 1629 1629 1607 1609 0 -22.48(-1.38%)
Jun 04, 2013 1641 1647 1624 1631 0 -9.04(-0.55%)
Jun 03, 2013 1632 1640 1623 1640 0 +9.68(+0.59%)
May 31, 2013 1652 1659 1631 1631 0 -23.67(-1.43%)
May 30, 2013 1649 1662 1649 1654 0 +6.05(+0.37%)
May 29, 2013 1657 1657 1640 1648 0 -11.70(-0.70%)
May 28, 2013 1653 1674 1653 1660 0 +10.46(+0.63%)
May 24, 2013 1647 1650 1637 1650 0 -0.91(-0.06%)
May 23, 2013 1652 1656 1636 1651 0 -4.84(-0.29%)
May 22, 2013 1669 1687 1649 1655 0 -13.81(-0.83%)
May 21, 2013 1666 1675 1663 1669 0 +2.87(+0.17%)
May 20, 2013 1666 1673 1664 1666 0 -1.18(-0.07%)
May 17, 2013 1652 1667 1652 1667 0 +17.00(+1.03%)
May 16, 2013 1658 1661 1649 1650 0 -8.31(-0.50%)
May 15, 2013 1649 1661 1647 1659 0 +25.01(+1.53%)
May 13, 2013 1632 1636 1627 1634 0 +0.07(+0.00%)
May 10, 2013 1627 1634 1624 1634 0 +7.03(+0.43%)
May 09, 2013 1633 1635 1623 1627 0 -6.02(-0.37%)
May 08, 2013 1626 1633 1623 1633 0 +6.73(+0.41%)
May 07, 2013 1618 1626 1617 1626 0 +8.46(+0.52%)
May 06, 2013 1614 1620 1614 1618 0 +3.08(+0.19%)
May 03, 2013 1598 1618 1598 1614 0 +16.83(+1.05%)
May 02, 2013 1583 1599 1583 1598 0 +14.89(+0.94%)
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.