Standard & Poors 500 (CBOE: SPX )

4,594.62 USD -106.84 (-2.27%)
Daily Price Updated: 2:12 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 915.43 928.15 910.19 916.07 0 -1.73(-0.19%)
Aug 29, 2002 916.46 924.67 903.30 917.80 0 -0.07(-0.01%)
Aug 28, 2002 932.93 932.93 913.21 917.87 0 -16.95(-1.81%)
Aug 27, 2002 948.62 955.84 930.35 934.82 0 -13.13(-1.39%)
Aug 26, 2002 941.59 950.79 930.42 947.95 0 +7.09(+0.75%)
Aug 23, 2002 960.13 962.70 937.17 940.86 0 -21.84(-2.27%)
Aug 22, 2002 950.11 965.00 946.43 962.70 0 +13.34(+1.41%)
Aug 21, 2002 942.33 951.59 931.32 949.36 0 +11.93(+1.27%)
Aug 20, 2002 947.88 947.88 931.86 937.43 0 -13.27(-1.40%)
Aug 19, 2002 928.65 951.17 927.21 950.70 0 +21.93(+2.36%)
Aug 16, 2002 928.13 935.38 916.22 928.77 0 -1.48(-0.16%)
Aug 15, 2002 920.54 933.28 918.15 930.25 0 +10.63(+1.16%)
Aug 14, 2002 884.71 920.20 876.20 919.62 0 +35.41(+4.00%)
Aug 13, 2002 902.97 911.75 883.59 884.21 0 -19.59(-2.17%)
Aug 12, 2002 904.37 907.85 892.33 903.80 0 -4.84(-0.53%)
Aug 09, 2002 902.03 913.95 890.72 908.64 0 +3.18(+0.35%)
Aug 08, 2002 876.40 905.84 875.16 905.46 0 +28.69(+3.27%)
Aug 07, 2002 864.11 878.76 854.19 876.77 0 +17.20(+2.00%)
Aug 06, 2002 836.83 874.50 836.83 859.57 0 +24.97(+2.99%)
Aug 05, 2002 863.45 864.06 833.44 834.60 0 -29.64(-3.43%)
Aug 02, 2002 883.82 884.87 853.93 864.24 0 -20.42(-2.31%)
Aug 01, 2002 909.67 909.67 882.46 884.66 0 -26.96(-2.96%)
Jul 31, 2002 900.99 911.64 889.82 911.62 0 +8.84(+0.98%)
Jul 30, 2002 895.71 909.81 884.70 902.78 0 +3.82(+0.42%)
Jul 29, 2002 857.81 898.96 857.76 898.96 0 +46.12(+5.41%)
Jul 26, 2002 841.14 852.84 835.85 852.84 0 +14.16(+1.69%)
Jul 25, 2002 840.62 853.87 816.07 838.68 0 -4.74(-0.56%)
Jul 24, 2002 794.65 844.29 775.75 843.42 0 +45.72(+5.73%)
Jul 23, 2002 820.73 827.72 796.06 797.70 0 -22.15(-2.70%)
Jul 22, 2002 846.28 854.07 813.24 819.85 0 -27.91(-3.29%)
Jul 19, 2002 878.98 878.98 842.29 847.76 0 -33.80(-3.83%)
Jul 18, 2002 905.36 907.84 880.70 881.56 0 -24.48(-2.70%)
Jul 17, 2002 907.46 926.48 895.10 906.04 0 +4.99(+0.55%)
Jul 16, 2002 901.05 901.05 901.05 901.05 0 -16.88(-1.84%)
Jul 15, 2002 918.09 918.09 876.64 917.93 0 -3.46(-0.38%)
Jul 12, 2002 930.66 934.40 913.55 921.39 0 -5.98(-0.64%)
Jul 11, 2002 919.93 929.14 900.90 927.37 0 +6.90(+0.75%)
Jul 10, 2002 956.09 956.38 920.20 920.47 0 -32.36(-3.40%)
Jul 09, 2002 976.89 979.56 951.69 952.83 0 -24.15(-2.47%)
Jul 08, 2002 988.08 993.50 972.84 976.98 0 -12.05(-1.22%)
Jul 05, 2002 965.79 989.07 953.99 989.03 0 +35.04(+3.67%)
Jul 04, 2002 953.99 953.99 953.99 953.99 0 +0.00(+0.00%)
Jul 03, 2002 947.12 954.30 934.84 953.99 0 +5.90(+0.62%)
Jul 02, 2002 967.94 968.64 945.46 948.09 0 -20.56(-2.12%)
Jul 01, 2002 988.92 994.45 967.38 968.65 0 -21.16(-2.14%)
Jun 28, 2002 989.63 1002 988.38 989.81 0 -0.83(-0.08%)
Jun 27, 2002 975.64 990.66 963.99 990.64 0 +17.12(+1.76%)
Jun 26, 2002 970.35 977.60 952.85 973.52 0 -2.62(-0.27%)
Jun 25, 2002 994.36 1006 974.14 976.14 0 -16.43(-1.66%)
Jun 24, 2002 986.16 1002 970.67 992.57 0 +3.43(+0.35%)
Jun 21, 2002 1003 1006 985.66 989.14 0 -17.15(-1.70%)
Jun 20, 2002 1019 1023 1005 1006 0 -13.70(-1.34%)
Jun 19, 2002 1036 1038 1018 1020 0 -17.15(-1.65%)
Jun 18, 2002 1034 1041 1031 1037 0 +1.33(+0.13%)
Jun 17, 2002 1010 1036 1010 1036 0 +28.53(+2.83%)
Jun 14, 2002 1005 1009 981.48 1007 0 -2.28(-0.23%)
Jun 13, 2002 1019 1023 1008 1010 0 -10.70(-1.05%)
Jun 12, 2002 1013 1022 1003 1020 0 +6.66(+0.66%)
Jun 11, 2002 1032 1039 1013 1014 0 -17.14(-1.66%)
Jun 10, 2002 1027 1038 1026 1031 0 +3.21(+0.31%)
Jun 07, 2002 1022 1033 1013 1028 0 -1.62(-0.16%)
Jun 06, 2002 1049 1049 1027 1029 0 -20.75(-1.98%)
Jun 05, 2002 1042 1050 1039 1050 0 +9.27(+0.89%)
Jun 04, 2002 1040 1046 1030 1041 0 -0.05(-0.00%)
Jun 03, 2002 1067 1071 1040 1041 0 -26.46(-2.48%)
May 31, 2002 1066 1080 1066 1067 0 +2.48(+0.23%)
May 30, 2002 1064 1070 1054 1065 0 -3.00(-0.28%)
May 29, 2002 1073 1075 1068 1068 0 -6.89(-0.64%)
May 28, 2002 1085 1086 1070 1075 0 -9.27(-0.86%)
May 27, 2002 1084 1084 1084 1084 0 +0.00(+0.00%)
May 24, 2002 1095 1096 1082 1084 0 -13.26(-1.21%)
May 23, 2002 1087 1097 1081 1097 0 +11.07(+1.02%)
May 22, 2002 1079 1086 1076 1086 0 +6.13(+0.57%)
May 21, 2002 1093 1099 1079 1080 0 -12.00(-1.10%)
May 20, 2002 1104 1104 1091 1092 0 -14.71(-1.33%)
May 17, 2002 1100 1107 1097 1107 0 +8.36(+0.76%)
May 16, 2002 1098 1098 1098 1098 0 +7.16(+0.66%)
May 15, 2002 1095 1104 1089 1091 0 -6.21(-0.57%)
May 14, 2002 1097 1097 1097 1097 0 +22.72(+2.11%)
May 13, 2002 1075 1075 1075 1075 0 +19.57(+1.86%)
May 10, 2002 1074 1074 1053 1055 0 -18.02(-1.68%)
May 09, 2002 1086 1089 1072 1073 0 -15.84(-1.45%)
May 08, 2002 1056 1089 1049 1089 0 +39.36(+3.75%)
May 07, 2002 1056 1059 1049 1049 0 -3.18(-0.30%)
May 06, 2002 1073 1076 1053 1053 0 -20.76(-1.93%)
May 03, 2002 1073 1085 1069 1073 0 -11.13(-1.03%)
May 02, 2002 1085 1091 1080 1085 0 -1.61(-0.15%)
May 01, 2002 1076 1088 1065 1086 0 +9.53(+0.89%)
Apr 30, 2002 1065 1082 1063 1077 0 +11.46(+1.08%)
Apr 29, 2002 1077 1079 1063 1065 0 -10.88(-1.01%)
Apr 26, 2002 1094 1096 1076 1076 0 -15.24(-1.40%)
Apr 25, 2002 1092 1094 1085 1091 0 -1.66(-0.15%)
Apr 24, 2002 1103 1108 1092 1093 0 -7.81(-0.71%)
Apr 23, 2002 1108 1111 1099 1101 0 -6.87(-0.62%)
Apr 22, 2002 1122 1122 1105 1108 0 -17.53(-1.56%)
Apr 19, 2002 1126 1129 1123 1125 0 +0.70(+0.06%)
Apr 18, 2002 1125 1131 1109 1124 0 -1.60(-0.14%)
Apr 17, 2002 1130 1133 1123 1126 0 -2.12(-0.19%)
Apr 16, 2002 1108 1129 1108 1128 0 +25.83(+2.34%)
Apr 15, 2002 1111 1115 1099 1102 0 -8.47(-0.76%)
Apr 12, 2002 1105 1112 1103 1111 0 +7.33(+0.66%)
Apr 11, 2002 1128 1128 1102 1104 0 -26.97(-2.39%)
Apr 10, 2002 1119 1132 1118 1130 0 +12.67(+1.13%)
Apr 09, 2002 1127 1128 1117 1118 0 -7.49(-0.67%)
Apr 08, 2002 1111 1125 1112 1125 0 +2.56(+0.23%)
Apr 05, 2002 1130 1133 1120 1123 0 -3.61(-0.32%)
Apr 04, 2002 1122 1130 1120 1126 0 +0.94(+0.08%)
Apr 03, 2002 1138 1139 1120 1125 0 -11.36(-1.00%)
Apr 02, 2002 1139 1147 1136 1137 0 -9.78(-0.85%)
Apr 01, 2002 1141 1148 1133 1147 0 -0.85(-0.07%)
Mar 29, 2002 1147 1147 1147 1147 0 +0.00(+0.00%)
Mar 28, 2002 1147 1154 1145 1147 0 +2.81(+0.25%)
Mar 27, 2002 1137 1147 1136 1145 0 +6.09(+0.53%)
Mar 26, 2002 1132 1147 1131 1138 0 +6.62(+0.58%)
Mar 25, 2002 1149 1151 1132 1132 0 -16.83(-1.47%)
Mar 22, 2002 1151 1156 1145 1149 0 -4.89(-0.42%)
Mar 21, 2002 1151 1155 1140 1154 0 +1.74(+0.15%)
Mar 20, 2002 1161 1170 1152 1152 0 -18.44(-1.58%)
Mar 19, 2002 1169 1174 1166 1170 0 +4.74(+0.41%)
Mar 18, 2002 1162 1167 1162 1166 0 -0.59(-0.05%)
Mar 15, 2002 1153 1166 1153 1166 0 +13.11(+1.14%)
Mar 14, 2002 1154 1158 1151 1153 0 -1.06(-0.09%)
Mar 13, 2002 1160 1166 1151 1154 0 -11.49(-0.99%)
Mar 12, 2002 1156 1168 1154 1166 0 -2.68(-0.23%)
Mar 11, 2002 1162 1173 1160 1168 0 +3.95(+0.34%)
Mar 08, 2002 1169 1173 1158 1164 0 +6.77(+0.58%)
Mar 07, 2002 1169 1169 1151 1158 0 -5.23(-0.45%)
Mar 06, 2002 1146 1165 1145 1163 0 +16.63(+1.45%)
Mar 05, 2002 1148 1158 1145 1146 0 -7.70(-0.67%)
Mar 04, 2002 1135 1154 1131 1154 0 +22.06(+1.95%)
Mar 01, 2002 1112 1132 1107 1132 0 +25.05(+2.26%)
Feb 28, 2002 1114 1122 1107 1107 0 -3.16(-0.28%)
Feb 27, 2002 1115 1123 1102 1110 0 +0.51(+0.05%)
Feb 26, 2002 1111 1115 1102 1109 0 -0.05(-0.00%)
Feb 25, 2002 1093 1113 1090 1109 0 +19.59(+1.80%)
Feb 22, 2002 1078 1094 1074 1090 0 +8.89(+0.82%)
Feb 21, 2002 1094 1102 1080 1081 0 -17.03(-1.55%)
Feb 20, 2002 1087 1098 1074 1098 0 +14.64(+1.35%)
Feb 19, 2002 1097 1104 1082 1083 0 -20.84(-1.89%)
Feb 18, 2002 1104 1104 1104 1104 0 +0.00(+0.00%)
Feb 15, 2002 1117 1117 1103 1104 0 -12.30(-1.10%)
Feb 14, 2002 1120 1125 1112 1116 0 -2.03(-0.18%)
Feb 13, 2002 1111 1121 1108 1119 0 +11.01(+0.99%)
Feb 12, 2002 1106 1113 1103 1108 0 -4.44(-0.40%)
Feb 11, 2002 1095 1112 1095 1112 0 +15.72(+1.43%)
Feb 08, 2002 1082 1096 1080 1096 0 +16.05(+1.49%)
Feb 07, 2002 1083 1094 1078 1080 0 -3.34(-0.31%)
Feb 06, 2002 1091 1094 1078 1084 0 -6.51(-0.60%)
Feb 05, 2002 1089 1101 1083 1090 0 -4.42(-0.40%)
Feb 04, 2002 1118 1122 1092 1094 0 -27.76(-2.47%)
Feb 01, 2002 1127 1130 1119 1122 0 -8.00(-0.71%)
Jan 31, 2002 1118 1130 1113 1130 0 +16.63(+1.49%)
Jan 30, 2002 1100 1114 1082 1114 0 +12.93(+1.17%)
Jan 29, 2002 1134 1137 1099 1101 0 -32.42(-2.86%)
Jan 28, 2002 1136 1139 1127 1133 0 -0.22(-0.02%)
Jan 25, 2002 1129 1138 1128 1133 0 +1.13(+0.10%)
Jan 24, 2002 1133 1140 1128 1132 0 +3.97(+0.35%)
Jan 23, 2002 1122 1132 1117 1128 0 +8.87(+0.79%)
Jan 22, 2002 1136 1136 1118 1119 0 -8.27(-0.73%)
Jan 21, 2002 1128 1128 1128 1128 0 +0.00(+0.00%)
Jan 18, 2002 1128 1139 1124 1128 0 -11.30(-0.99%)
Jan 17, 2002 1136 1139 1128 1139 0 +11.31(+1.00%)
Jan 16, 2002 1139 1146 1127 1128 0 -18.62(-1.62%)
Jan 15, 2002 1141 1149 1137 1146 0 +7.79(+0.68%)
Jan 14, 2002 1144 1145 1138 1138 0 -7.20(-0.63%)
Jan 11, 2002 1159 1159 1145 1146 0 -10.95(-0.95%)
Jan 10, 2002 1154 1160 1151 1157 0 +1.41(+0.12%)
Jan 09, 2002 1164 1174 1152 1155 0 -5.57(-0.48%)
Jan 08, 2002 1165 1168 1157 1161 0 -4.18(-0.36%)
Jan 07, 2002 1175 1177 1164 1165 0 -7.62(-0.65%)
Jan 04, 2002 1171 1177 1163 1173 0 +7.24(+0.62%)
Jan 03, 2002 1155 1165 1154 1165 0 +10.60(+0.92%)
Jan 02, 2002 1149 1155 1136 1155 0 +6.59(+0.57%)
Dec 31, 2001 1160 1161 1148 1148 0 -12.94(-1.11%)
Dec 28, 2001 1158 1165 1158 1161 0 +3.88(+0.34%)
Dec 27, 2001 1150 1157 1150 1157 0 +7.77(+0.68%)
Dec 26, 2001 1145 1159 1145 1149 0 +4.71(+0.41%)
Dec 24, 2001 1145 1148 1145 1145 0 -0.24(-0.02%)
Dec 21, 2001 1143 1148 1140 1145 0 +4.96(+0.44%)
Dec 20, 2001 1148 1151 1140 1140 0 -9.62(-0.84%)
Dec 19, 2001 1140 1152 1135 1150 0 +6.64(+0.58%)
Dec 18, 2001 1135 1145 1135 1143 0 +8.56(+0.75%)
Dec 17, 2001 1123 1137 1123 1134 0 +11.27(+1.00%)
Dec 14, 2001 1119 1128 1114 1123 0 -13.67(-1.20%)
Dec 11, 2001 1143 1151 1134 1137 0 -3.17(-0.28%)
Dec 10, 2001 1157 1158 1140 1140 0 -18.38(-1.59%)
Dec 07, 2001 1165 1166 1153 1158 0 -8.80(-0.75%)
Dec 06, 2001 1170 1173 1164 1167 0 -3.24(-0.28%)
Dec 05, 2001 1144 1172 1144 1170 0 +25.55(+2.23%)
Dec 04, 2001 1134 1145 1129 1145 0 +14.90(+1.32%)
Dec 03, 2001 1132 1139 1126 1130 0 -9.55(-0.84%)
Nov 30, 2001 1140 1144 1136 1139 0 -0.75(-0.07%)
Nov 29, 2001 1131 1140 1126 1140 0 +11.68(+1.03%)
Nov 28, 2001 1143 1150 1128 1129 0 -20.98(-1.83%)
Nov 27, 2001 1152 1163 1141 1150 0 -7.92(-0.68%)
Nov 26, 2001 1151 1158 1146 1157 0 +7.08(+0.62%)
Nov 23, 2001 1137 1151 1136 1150 0 +13.31(+1.17%)
Nov 21, 2001 1140 1143 1130 1137 0 -5.63(-0.49%)
Nov 20, 2001 1149 1152 1142 1143 0 -8.40(-0.73%)
Nov 19, 2001 1144 1151 1139 1151 0 +12.41(+1.09%)
Nov 16, 2001 1142 1144 1130 1139 0 -3.59(-0.31%)
Nov 15, 2001 1140 1146 1135 1142 0 +1.03(+0.09%)
Nov 14, 2001 1146 1148 1133 1141 0 +2.12(+0.19%)
Nov 13, 2001 1131 1139 1118 1139 0 +20.76(+1.86%)
Nov 12, 2001 1113 1122 1098 1118 0 -1.98(-0.18%)
Nov 09, 2001 1118 1123 1111 1120 0 +1.77(+0.16%)
Nov 08, 2001 1118 1136 1115 1119 0 +2.74(+0.25%)
Nov 07, 2001 1117 1127 1113 1116 0 -3.06(-0.27%)
Nov 06, 2001 1100 1120 1095 1119 0 +16.02(+1.45%)
Nov 05, 2001 1097 1107 1087 1103 0 +15.64(+1.44%)
Nov 02, 2001 1080 1090 1076 1087 0 +3.10(+0.29%)
Nov 01, 2001 1063 1086 1054 1084 0 +25.09(+2.37%)
Oct 31, 2001 1066 1075 1058 1059 0 -0.78(-0.07%)
Oct 30, 2001 1068 1078 1054 1060 0 -18.51(-1.72%)
Oct 29, 2001 1100 1105 1078 1078 0 -26.31(-2.38%)
Oct 26, 2001 1096 1111 1094 1105 0 +5.32(+0.48%)
Oct 25, 2001 1073 1100 1066 1099 0 +14.09(+1.30%)
Oct 24, 2001 1085 1090 1080 1085 0 +0.42(+0.04%)
Oct 23, 2001 1094 1099 1082 1085 0 -5.12(-0.47%)
Oct 22, 2001 1072 1091 1070 1090 0 +16.42(+1.53%)
Oct 19, 2001 1067 1076 1057 1073 0 +4.87(+0.46%)
Oct 18, 2001 1074 1078 1065 1069 0 -8.48(-0.79%)
Oct 17, 2001 1108 1107 1077 1077 0 -20.45(-1.86%)
Oct 16, 2001 1094 1102 1087 1098 0 +7.56(+0.69%)
Oct 15, 2001 1083 1092 1078 1090 0 -1.67(-0.15%)
Oct 12, 2001 1088 1097 1072 1092 0 -5.78(-0.53%)
Oct 11, 2001 1088 1099 1081 1097 0 +16.44(+1.52%)
Oct 10, 2001 1055 1082 1053 1081 0 +25.03(+2.37%)
Oct 09, 2001 1061 1063 1053 1056 0 -6.48(-0.61%)
Oct 08, 2001 1060 1071 1057 1062 0 -8.94(-0.83%)
Oct 05, 2001 1068 1072 1054 1071 0 +1.75(+0.16%)
Oct 04, 2001 1075 1084 1067 1070 0 -2.65(-0.25%)
Oct 03, 2001 1043 1075 1041 1072 0 +21.71(+2.07%)
Oct 02, 2001 1038 1051 1034 1051 0 +12.02(+1.16%)
Oct 01, 2001 1038 1041 1027 1039 0 -2.39(-0.23%)
Sep 28, 2001 1028 1041 1019 1041 0 +22.33(+2.19%)
Sep 27, 2001 1006 1019 998.24 1019 0 +11.57(+1.15%)
Sep 26, 2001 1019 1020 1003 1007 0 -5.23(-0.52%)
Sep 25, 2001 1003 1017 998.33 1012 0 +8.82(+0.88%)
Sep 24, 2001 969.72 1008 965.80 1003 0 +37.65(+3.90%)
Sep 21, 2001 975.40 984.54 944.75 965.80 0 -18.74(-1.90%)
Sep 20, 2001 997.47 1016 984.49 984.54 0 -31.56(-3.11%)
Sep 19, 2001 1035 1039 984.62 1016 0 -16.64(-1.61%)
Sep 18, 2001 1039 1046 1029 1033 0 -6.03(-0.58%)
Sep 17, 2001 1042 1093 1037 1039 0 -53.77(-4.92%)
Sep 10, 2001 1083 1097 1073 1093 0 +6.76(+0.62%)
Sep 07, 2001 1105 1106 1082 1086 0 -20.62(-1.86%)
Sep 06, 2001 1128 1132 1106 1106 0 -25.34(-2.24%)
Sep 05, 2001 1133 1136 1115 1132 0 -1.20(-0.11%)
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.