Standard & Poors 500 (CBOE: SPX )

4,577.10 USD +64.06 (+1.42%)
Daily Price Updated: 4:15 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2000 1360 1394 1350 1394 0 +34.30(+2.52%)
Jan 28, 2000 1398 1399 1356 1360 0 -38.40(-2.75%)
Jan 27, 2000 1408 1419 1381 1399 0 -5.53(-0.39%)
Jan 26, 2000 1407 1413 1400 1404 0 -5.94(-0.42%)
Jan 25, 2000 1403 1414 1388 1410 0 +8.50(+0.61%)
Jan 24, 2000 1444 1454 1395 1402 0 -39.83(-2.76%)
Jan 21, 2000 1449 1453 1440 1441 0 -4.21(-0.29%)
Jan 20, 2000 1459 1466 1439 1446 0 -10.33(-0.71%)
Jan 19, 2000 1452 1462 1449 1456 0 +0.76(+0.05%)
Jan 18, 2000 1464 1465 1451 1455 0 -10.01(-0.68%)
Jan 14, 2000 1457 1473 1450 1465 0 +15.47(+1.07%)
Jan 13, 2000 1436 1455 1432 1450 0 +17.43(+1.22%)
Jan 12, 2000 1439 1445 1427 1432 0 -6.31(-0.44%)
Jan 11, 2000 1456 1459 1434 1439 0 -19.04(-1.31%)
Jan 10, 2000 1451 1464 1441 1458 0 +16.13(+1.12%)
Jan 07, 2000 1401 1441 1401 1441 0 +38.02(+2.71%)
Jan 06, 2000 1398 1412 1392 1403 0 +1.34(+0.10%)
Jan 05, 2000 1395 1413 1378 1402 0 +2.69(+0.19%)
Jan 04, 2000 1446 1455 1397 1399 0 -55.80(-3.83%)
Jan 03, 2000 1478 1478 1438 1455 0 -14.03(-0.95%)
Dec 31, 1999 1467 1472 1463 1469 0 +4.78(+0.33%)
Dec 30, 1999 1465 1473 1463 1464 0 +1.01(+0.07%)
Dec 29, 1999 1459 1466 1458 1463 0 +5.80(+0.40%)
Dec 28, 1999 1457 1463 1453 1458 0 +0.56(+0.04%)
Dec 27, 1999 1461 1463 1451 1457 0 -1.24(-0.09%)
Dec 23, 1999 1439 1461 1436 1458 0 +22.21(+1.55%)
Dec 22, 1999 1434 1440 1429 1436 0 +2.70(+0.19%)
Dec 21, 1999 1419 1436 1415 1433 0 +15.34(+1.08%)
Dec 20, 1999 1423 1429 1411 1418 0 -2.94(-0.21%)
Dec 17, 1999 1425 1431 1419 1421 0 +2.25(+0.16%)
Dec 16, 1999 1416 1422 1408 1419 0 +5.46(+0.39%)
Dec 15, 1999 1403 1417 1396 1413 0 +10.15(+0.72%)
Dec 14, 1999 1415 1418 1402 1403 0 -12.05(-0.85%)
Dec 13, 1999 1416 1422 1410 1415 0 -1.82(-0.13%)
Dec 10, 1999 1411 1422 1406 1417 0 +8.93(+0.63%)
Dec 09, 1999 1407 1418 1391 1408 0 +4.23(+0.30%)
Dec 08, 1999 1409 1416 1404 1404 0 -5.29(-0.38%)
Dec 07, 1999 1425 1427 1409 1409 0 -14.16(-0.99%)
Dec 06, 1999 1432 1434 1418 1423 0 -9.97(-0.70%)
Dec 03, 1999 1413 1448 1409 1433 0 +24.26(+1.72%)
Dec 02, 1999 1398 1409 1398 1409 0 +11.32(+0.81%)
Dec 01, 1999 1389 1400 1387 1398 0 +8.81(+0.63%)
Nov 30, 1999 1408 1411 1387 1389 0 -18.92(-1.34%)
Nov 29, 1999 1416 1417 1404 1408 0 -8.79(-0.62%)
Nov 26, 1999 1418 1425 1416 1417 0 -0.46(-0.03%)
Nov 24, 1999 1405 1420 1399 1417 0 +12.44(+0.89%)
Nov 23, 1999 1422 1424 1402 1405 0 -16.30(-1.15%)
Nov 22, 1999 1425 1425 1412 1421 0 -1.06(-0.07%)
Nov 19, 1999 1424 1425 1418 1422 0 -2.94(-0.21%)
Nov 18, 1999 1412 1425 1411 1425 0 +14.23(+1.01%)
Nov 17, 1999 1421 1423 1411 1411 0 -9.12(-0.64%)
Nov 16, 1999 1396 1420 1394 1420 0 +25.44(+1.82%)
Nov 15, 1999 1396 1399 1392 1394 0 -1.67(-0.12%)
Nov 12, 1999 1382 1396 1369 1396 0 +14.60(+1.06%)
Nov 11, 1999 1375 1382 1372 1381 0 +8.00(+0.58%)
Nov 10, 1999 1365 1379 1360 1373 0 +8.18(+0.60%)
Nov 09, 1999 1378 1384 1361 1365 0 -11.73(-0.85%)
Nov 08, 1999 1366 1381 1366 1377 0 +6.78(+0.49%)
Nov 05, 1999 1365 1387 1363 1370 0 +7.59(+0.56%)
Nov 04, 1999 1357 1369 1355 1363 0 +7.71(+0.57%)
Nov 03, 1999 1350 1360 1348 1355 0 +7.19(+0.53%)
Nov 02, 1999 1355 1369 1346 1348 0 -6.38(-0.47%)
Nov 01, 1999 1363 1367 1354 1354 0 -8.81(-0.65%)
Oct 29, 1999 1347 1373 1342 1363 0 +20.49(+1.53%)
Oct 28, 1999 1298 1342 1297 1342 0 +45.73(+3.53%)
Oct 27, 1999 1282 1299 1280 1297 0 +14.80(+1.15%)
Oct 26, 1999 1299 1303 1282 1282 0 -11.72(-0.91%)
Oct 25, 1999 1301 1302 1286 1294 0 -8.02(-0.62%)
Oct 22, 1999 1286 1309 1284 1302 0 +18.04(+1.41%)
Oct 21, 1999 1285 1289 1266 1284 0 -5.82(-0.45%)
Oct 20, 1999 1267 1289 1261 1289 0 +28.11(+2.23%)
Oct 19, 1999 1256 1279 1254 1261 0 +7.19(+0.57%)
Oct 18, 1999 1247 1254 1234 1254 0 +6.72(+0.54%)
Oct 15, 1999 1281 1283 1245 1247 0 -36.01(-2.81%)
Oct 14, 1999 1286 1290 1268 1283 0 -2.13(-0.17%)
Oct 13, 1999 1309 1313 1283 1286 0 -27.49(-2.09%)
Oct 12, 1999 1326 1335 1312 1313 0 -22.17(-1.66%)
Oct 11, 1999 1336 1344 1324 1335 0 -0.81(-0.06%)
Oct 08, 1999 1317 1337 1312 1336 0 +18.38(+1.39%)
Oct 07, 1999 1325 1328 1314 1318 0 -7.76(-0.59%)
Oct 06, 1999 1302 1325 1300 1325 0 +24.05(+1.85%)
Oct 05, 1999 1304 1316 1286 1301 0 -3.25(-0.25%)
Oct 04, 1999 1283 1305 1283 1305 0 +21.79(+1.70%)
Oct 01, 1999 1282 1283 1266 1283 0 +0.10(+0.01%)
Sep 30, 1999 1269 1291 1268 1283 0 +14.34(+1.13%)
Sep 29, 1999 1282 1289 1268 1268 0 -13.83(-1.08%)
Sep 28, 1999 1282 1286 1256 1282 0 -1.11(-0.09%)
Sep 27, 1999 1281 1295 1277 1283 0 +5.95(+0.47%)
Sep 24, 1999 1278 1281 1264 1277 0 -3.05(-0.24%)
Sep 23, 1999 1312 1315 1277 1280 0 -30.10(-2.30%)
Sep 22, 1999 1308 1316 1298 1311 0 +2.93(+0.22%)
Sep 21, 1999 1334 1336 1302 1308 0 -27.95(-2.09%)
Sep 20, 1999 1335 1338 1331 1336 0 +0.11(+0.01%)
Sep 17, 1999 1320 1338 1318 1335 0 +16.94(+1.28%)
Sep 16, 1999 1318 1323 1300 1318 0 +0.51(+0.04%)
Sep 15, 1999 1337 1347 1318 1318 0 -18.32(-1.37%)
Sep 14, 1999 1344 1344 1331 1336 0 -7.84(-0.58%)
Sep 13, 1999 1351 1352 1342 1344 0 -7.53(-0.56%)
Sep 10, 1999 1350 1358 1346 1352 0 +4.00(+0.30%)
Sep 09, 1999 1345 1348 1334 1348 0 +3.51(+0.26%)
Sep 08, 1999 1343 1355 1337 1344 0 -6.30(-0.47%)
Sep 07, 1999 1356 1361 1350 1350 0 -6.79(-0.50%)
Sep 03, 1999 1323 1358 1319 1357 0 +38.13(+2.89%)
Sep 02, 1999 1328 1331 1305 1319 0 -11.96(-0.90%)
Sep 01, 1999 1321 1331 1320 1331 0 +10.66(+0.81%)
Aug 31, 1999 1324 1333 1307 1320 0 -3.61(-0.27%)
Aug 30, 1999 1348 1351 1323 1324 0 -24.25(-1.80%)
Aug 27, 1999 1363 1366 1347 1348 0 -13.74(-1.01%)
Aug 26, 1999 1381 1382 1362 1362 0 -19.78(-1.43%)
Aug 25, 1999 1365 1383 1359 1382 0 +18.29(+1.34%)
Aug 24, 1999 1360 1373 1354 1364 0 +3.28(+0.24%)
Aug 23, 1999 1338 1360 1337 1360 0 +23.61(+1.77%)
Aug 20, 1999 1325 1337 1324 1337 0 +13.02(+0.98%)
Aug 19, 1999 1332 1333 1315 1324 0 -9.25(-0.69%)
Aug 18, 1999 1344 1344 1332 1333 0 -11.32(-0.84%)
Aug 17, 1999 1333 1344 1329 1344 0 +13.39(+1.01%)
Aug 16, 1999 1328 1331 1321 1331 0 +3.09(+0.23%)
Aug 13, 1999 1301 1328 1298 1328 0 +29.52(+2.27%)
Aug 12, 1999 1302 1314 1298 1298 0 -3.77(-0.29%)
Aug 11, 1999 1283 1302 1281 1302 0 +20.50(+1.60%)
Aug 10, 1999 1297 1299 1268 1281 0 -16.37(-1.26%)
Aug 09, 1999 1301 1307 1296 1298 0 -2.49(-0.19%)
Aug 06, 1999 1313 1317 1293 1300 0 -13.42(-1.02%)
Aug 05, 1999 1305 1314 1287 1314 0 +8.38(+0.64%)
Aug 04, 1999 1322 1330 1304 1305 0 -16.85(-1.27%)
Aug 03, 1999 1330 1336 1315 1322 0 -5.87(-0.44%)
Aug 02, 1999 1332 1345 1325 1328 0 -0.67(-0.05%)
Jul 30, 1999 1342 1351 1328 1329 0 -12.31(-0.92%)
Jul 29, 1999 1362 1365 1333 1341 0 -24.37(-1.78%)
Jul 28, 1999 1363 1370 1356 1365 0 +2.56(+0.19%)
Jul 27, 1999 1351 1369 1348 1363 0 +15.08(+1.12%)
Jul 26, 1999 1355 1359 1346 1348 0 -9.18(-0.68%)
Jul 23, 1999 1363 1367 1350 1357 0 -4.03(-0.30%)
Jul 22, 1999 1378 1379 1354 1361 0 -18.32(-1.33%)
Jul 21, 1999 1378 1387 1373 1379 0 +2.19(+0.16%)
Jul 20, 1999 1405 1408 1375 1377 0 -30.55(-2.17%)
Jul 19, 1999 1419 1420 1405 1408 0 -11.13(-0.78%)
Jul 16, 1999 1411 1419 1407 1419 0 +9.16(+0.65%)
Jul 15, 1999 1399 1410 1398 1410 0 +11.45(+0.82%)
Jul 14, 1999 1395 1400 1387 1398 0 +4.61(+0.33%)
Jul 13, 1999 1398 1399 1387 1394 0 -5.54(-0.40%)
Jul 12, 1999 1404 1407 1395 1399 0 -4.18(-0.30%)
Jul 09, 1999 1394 1403 1394 1403 0 +8.86(+0.64%)
Jul 08, 1999 1395 1403 1387 1394 0 -1.44(-0.10%)
Jul 07, 1999 1389 1396 1385 1396 0 +7.74(+0.56%)
Jul 06, 1999 1392 1405 1387 1388 0 -3.10(-0.22%)
Jul 02, 1999 1381 1391 1380 1391 0 +10.26(+0.74%)
Jul 01, 1999 1373 1383 1361 1381 0 +8.25(+0.60%)
Jun 30, 1999 1350 1373 1339 1373 0 +21.26(+1.57%)
Jun 29, 1999 1331 1352 1328 1351 0 +20.10(+1.51%)
Jun 28, 1999 1316 1339 1315 1331 0 +16.04(+1.22%)
Jun 25, 1999 1317 1329 1313 1315 0 -0.47(-0.04%)
Jun 24, 1999 1333 1333 1308 1316 0 -17.28(-1.30%)
Jun 23, 1999 1335 1336 1323 1333 0 -2.82(-0.21%)
Jun 22, 1999 1348 1351 1336 1336 0 -13.12(-0.97%)
Jun 21, 1999 1344 1349 1338 1349 0 +6.16(+0.46%)
Jun 18, 1999 1337 1344 1334 1343 0 +2.94(+0.22%)
Jun 17, 1999 1328 1344 1323 1340 0 +9.49(+0.71%)
Jun 16, 1999 1306 1333 1301 1330 0 +29.25(+2.25%)
Jun 15, 1999 1299 1311 1294 1301 0 +7.16(+0.55%)
Jun 14, 1999 1295 1302 1292 1294 0 +0.36(+0.03%)
Jun 11, 1999 1303 1312 1288 1294 0 -9.18(-0.70%)
Jun 10, 1999 1318 1319 1293 1303 0 -15.82(-1.20%)
Jun 09, 1999 1318 1326 1315 1319 0 +1.31(+0.10%)
Jun 08, 1999 1334 1335 1313 1317 0 -17.19(-1.29%)
Jun 07, 1999 1328 1336 1326 1335 0 +6.77(+0.51%)
Jun 04, 1999 1301 1328 1300 1328 0 +28.21(+2.17%)
Jun 03, 1999 1295 1304 1294 1300 0 +4.73(+0.37%)
Jun 02, 1999 1294 1297 1277 1295 0 +0.55(+0.04%)
Jun 01, 1999 1301 1302 1281 1294 0 -7.58(-0.58%)
May 28, 1999 1283 1304 1281 1302 0 +20.43(+1.59%)
May 27, 1999 1304 1304 1277 1281 0 -23.35(-1.79%)
May 26, 1999 1286 1305 1278 1305 0 +20.36(+1.59%)
May 25, 1999 1307 1318 1284 1284 0 -22.25(-1.70%)
May 24, 1999 1331 1333 1304 1307 0 -23.64(-1.78%)
May 21, 1999 1339 1341 1326 1330 0 -8.54(-0.64%)
May 20, 1999 1345 1350 1339 1339 0 -5.40(-0.40%)
May 19, 1999 1334 1344 1327 1344 0 +10.91(+0.82%)
May 18, 1999 1340 1345 1323 1333 0 -6.17(-0.46%)
May 17, 1999 1337 1340 1321 1339 0 +1.69(+0.13%)
May 14, 1999 1366 1368 1333 1338 0 -29.76(-2.18%)
May 13, 1999 1364 1376 1364 1368 0 +3.56(+0.26%)
May 12, 1999 1357 1367 1333 1364 0 +8.39(+0.62%)
May 11, 1999 1342 1360 1340 1356 0 +15.31(+1.14%)
May 10, 1999 1346 1352 1334 1340 0 -4.70(-0.35%)
May 07, 1999 1334 1346 1332 1345 0 +12.95(+0.97%)
May 06, 1999 1334 1348 1323 1332 0 -15.26(-1.13%)
May 05, 1999 1333 1347 1317 1347 0 +15.31(+1.15%)
May 04, 1999 1354 1355 1331 1332 0 -22.63(-1.67%)
May 03, 1999 1336 1355 1329 1355 0 +19.45(+1.46%)
Apr 30, 1999 1346 1352 1315 1335 0 -7.65(-0.57%)
Apr 29, 1999 1351 1357 1337 1343 0 -8.08(-0.60%)
Apr 28, 1999 1363 1369 1348 1351 0 -11.89(-0.87%)
Apr 27, 1999 1361 1372 1357 1363 0 +2.76(+0.20%)
Apr 26, 1999 1358 1364 1354 1360 0 +3.19(+0.24%)
Apr 23, 1999 1359 1364 1348 1357 0 -1.97(-0.14%)
Apr 22, 1999 1341 1359 1336 1359 0 +22.70(+1.70%)
Apr 21, 1999 1307 1336 1302 1336 0 +29.95(+2.29%)
Apr 20, 1999 1291 1306 1284 1306 0 +16.69(+1.29%)
Apr 19, 1999 1320 1340 1284 1289 0 -29.52(-2.24%)
Apr 16, 1999 1322 1325 1311 1319 0 -3.86(-0.29%)
Apr 15, 1999 1330 1332 1308 1323 0 -5.58(-0.42%)
Apr 14, 1999 1352 1357 1326 1328 0 -21.38(-1.58%)
Apr 13, 1999 1360 1362 1344 1350 0 -8.82(-0.65%)
Apr 12, 1999 1342 1359 1333 1359 0 +10.29(+0.76%)
Apr 09, 1999 1344 1351 1335 1348 0 +4.37(+0.33%)
Apr 08, 1999 1327 1344 1322 1344 0 +17.09(+1.29%)
Apr 07, 1999 1320 1330 1313 1327 0 +9.00(+0.68%)
Apr 06, 1999 1320 1327 1311 1318 0 -3.23(-0.24%)
Apr 05, 1999 1297 1321 1294 1321 0 +27.40(+2.12%)
Apr 01, 1999 1289 1295 1283 1294 0 +7.35(+0.57%)
Mar 31, 1999 1303 1314 1286 1286 0 -14.38(-1.11%)
Mar 30, 1999 1310 1310 1295 1301 0 -9.42(-0.72%)
Mar 29, 1999 1284 1312 1283 1310 0 +27.37(+2.13%)
Mar 26, 1999 1289 1290 1277 1283 0 -7.19(-0.56%)
Mar 25, 1999 1271 1290 1269 1290 0 +21.40(+1.69%)
Mar 24, 1999 1262 1269 1256 1269 0 +6.45(+0.51%)
Mar 23, 1999 1296 1297 1257 1262 0 -34.87(-2.69%)
Mar 22, 1999 1300 1304 1294 1297 0 -2.28(-0.18%)
Mar 19, 1999 1318 1324 1299 1299 0 -17.26(-1.31%)
Mar 18, 1999 1297 1318 1295 1317 0 +18.73(+1.44%)
Mar 17, 1999 1306 1307 1293 1298 0 -8.56(-0.66%)
Mar 16, 1999 1308 1311 1302 1306 0 -0.88(-0.07%)
Mar 15, 1999 1295 1307 1291 1307 0 +12.67(+0.98%)
Mar 12, 1999 1297 1304 1289 1295 0 -3.09(-0.24%)
Mar 11, 1999 1288 1306 1287 1298 0 +10.84(+0.84%)
Mar 10, 1999 1280 1287 1275 1287 0 +7.00(+0.55%)
Mar 09, 1999 1283 1294 1275 1280 0 -2.89(-0.23%)
Mar 08, 1999 1277 1283 1272 1283 0 +7.26(+0.57%)
Mar 05, 1999 1250 1276 1247 1275 0 +28.83(+2.31%)
Mar 04, 1999 1230 1248 1228 1247 0 +18.94(+1.54%)
Mar 03, 1999 1226 1232 1216 1228 0 +2.20(+0.18%)
Mar 02, 1999 1237 1248 1222 1226 0 -10.66(-0.86%)
Mar 01, 1999 1238 1239 1222 1236 0 -2.17(-0.18%)
Feb 26, 1999 1244 1247 1226 1238 0 -6.69(-0.54%)
Feb 25, 1999 1252 1253 1225 1245 0 -8.39(-0.67%)
Feb 24, 1999 1272 1284 1252 1253 0 -17.77(-1.40%)
Feb 23, 1999 1274 1280 1263 1271 0 -0.96(-0.08%)
Feb 22, 1999 1240 1272 1239 1272 0 +32.92(+2.66%)
Feb 19, 1999 1238 1248 1232 1239 0 +1.94(+0.16%)
Feb 18, 1999 1226 1239 1221 1237 0 +13.25(+1.08%)
Feb 17, 1999 1237 1249 1221 1224 0 -17.84(-1.44%)
Feb 16, 1999 1234 1252 1230 1242 0 +11.74(+0.95%)
Feb 12, 1999 1251 1254 1226 1230 0 -23.91(-1.91%)
Feb 11, 1999 1226 1254 1223 1254 0 +30.49(+2.49%)
Feb 10, 1999 1215 1227 1212 1224 0 +7.41(+0.61%)
Feb 09, 1999 1244 1244 1216 1216 0 -27.63(-2.22%)
Feb 08, 1999 1242 1247 1232 1244 0 +4.37(+0.35%)
Feb 05, 1999 1249 1252 1232 1239 0 -9.09(-0.73%)
Feb 04, 1999 1272 1272 1248 1248 0 -23.58(-1.85%)
Feb 03, 1999 1261 1276 1255 1272 0 +10.08(+0.80%)
Feb 02, 1999 1273 1273 1248 1262 0 -11.01(-0.86%)
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.