Standard & Poors 500 (CBOE: SPX )

4,224.79 USD +58.34 (+1.40%)
Daily Price Updated: 4:15 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 978.09 983.67 973.61 974.51 0 -1.72(-0.18%)
Jun 27, 2003 986.13 988.90 974.30 976.23 0 -9.60(-0.97%)
Jun 26, 2003 975.97 986.56 973.73 985.83 0 +10.50(+1.08%)
Jun 25, 2003 983.64 991.67 974.90 975.33 0 -8.12(-0.83%)
Jun 24, 2003 980.78 987.85 979.09 983.45 0 +1.79(+0.18%)
Jun 23, 2003 995.43 995.43 977.37 981.66 0 -14.03(-1.41%)
Jun 20, 2003 996.32 1002 993.40 995.69 0 +0.99(+0.10%)
Jun 19, 2003 1010 1011 993.03 994.70 0 -15.39(-1.52%)
Jun 18, 2003 1011 1015 1005 1010 0 -1.57(-0.16%)
Jun 17, 2003 1012 1015 1007 1012 0 +0.92(+0.09%)
Jun 16, 2003 989.22 1011 989.22 1011 0 +22.13(+2.24%)
Jun 13, 2003 999.08 1001 984.25 988.61 0 -9.90(-0.99%)
Jun 12, 2003 998.65 1003 991.27 998.51 0 +1.03(+0.10%)
Jun 11, 2003 984.09 997.48 981.59 997.48 0 +12.64(+1.28%)
Jun 10, 2003 977.31 984.84 976.79 984.84 0 +8.91(+0.91%)
Jun 09, 2003 987.02 987.02 972.52 975.93 0 -11.83(-1.20%)
Jun 06, 2003 993.19 1008 986.03 987.76 0 -2.38(-0.24%)
Jun 05, 2003 984.24 990.15 978.17 990.14 0 +3.90(+0.40%)
Jun 04, 2003 971.42 987.83 970.74 986.24 0 +14.68(+1.51%)
Jun 03, 2003 966.98 973.05 964.46 971.56 0 +4.56(+0.47%)
Jun 02, 2003 965.88 979.14 965.47 967.00 0 +3.41(+0.35%)
May 30, 2003 950.63 965.39 950.63 963.59 0 +13.95(+1.47%)
May 29, 2003 953.26 962.09 946.27 949.64 0 -3.58(-0.38%)
May 28, 2003 951.67 959.40 950.11 953.22 0 +1.74(+0.18%)
May 27, 2003 932.32 952.77 927.33 951.48 0 +18.26(+1.96%)
May 23, 2003 931.53 935.22 927.43 933.22 0 +1.35(+0.14%)
May 22, 2003 923.53 935.29 922.55 931.87 0 +8.45(+0.92%)
May 21, 2003 918.99 923.88 914.89 923.42 0 +3.69(+0.40%)
May 20, 2003 921.39 925.35 912.06 919.73 0 -1.04(-0.11%)
May 19, 2003 942.17 942.17 920.24 920.77 0 -23.53(-2.49%)
May 16, 2003 945.58 948.70 938.58 944.30 0 -2.37(-0.25%)
May 15, 2003 940.56 948.25 938.76 946.67 0 +7.39(+0.79%)
May 14, 2003 942.94 947.26 935.24 939.28 0 -3.02(-0.32%)
May 13, 2003 943.89 947.51 938.91 942.30 0 -2.81(-0.30%)
May 12, 2003 932.59 946.84 929.27 945.11 0 +11.70(+1.25%)
May 09, 2003 921.84 933.77 921.84 933.41 0 +13.14(+1.43%)
May 08, 2003 927.84 929.38 919.73 920.27 0 -9.35(-1.01%)
May 07, 2003 932.70 937.23 926.43 929.62 0 -4.77(-0.51%)
May 06, 2003 926.36 939.64 926.35 934.39 0 +7.84(+0.85%)
May 05, 2003 930.65 933.91 924.56 926.55 0 -3.53(-0.38%)
May 02, 2003 914.98 930.57 912.36 930.08 0 +13.78(+1.50%)
May 01, 2003 915.78 919.68 902.82 916.30 0 -0.62(-0.07%)
Apr 30, 2003 917.04 922.03 911.76 916.92 0 -0.92(-0.10%)
Apr 29, 2003 916.44 924.30 911.14 917.84 0 +3.00(+0.33%)
Apr 28, 2003 899.61 918.15 899.61 914.84 0 +16.03(+1.78%)
Apr 25, 2003 910.54 911.12 897.52 898.81 0 -12.62(-1.38%)
Apr 24, 2003 917.17 917.17 906.68 911.43 0 -7.59(-0.83%)
Apr 23, 2003 911.18 919.75 909.89 919.02 0 +7.65(+0.84%)
Apr 22, 2003 890.28 911.76 886.68 911.37 0 +19.36(+2.17%)
Apr 21, 2003 893.62 898.01 888.16 892.01 0 -1.57(-0.18%)
Apr 18, 2003 893.58 893.58 893.58 893.58 0 +0.00(+0.00%)
Apr 17, 2003 879.15 893.83 879.15 893.58 0 +13.67(+1.55%)
Apr 16, 2003 890.81 896.77 877.92 879.91 0 -10.90(-1.22%)
Apr 15, 2003 884.67 891.26 881.86 890.81 0 +5.58(+0.63%)
Apr 14, 2003 868.95 885.26 868.93 885.23 0 +16.93(+1.95%)
Apr 11, 2003 875.26 883.30 865.92 868.30 0 -3.28(-0.38%)
Apr 10, 2003 866.61 871.80 862.77 871.58 0 +5.59(+0.65%)
Apr 09, 2003 878.85 887.33 865.69 865.99 0 -12.30(-1.40%)
Apr 08, 2003 880.13 883.12 874.68 878.29 0 -1.64(-0.19%)
Apr 07, 2003 884.00 904.85 879.76 879.93 0 +1.08(+0.12%)
Apr 04, 2003 877.42 882.77 874.19 878.85 0 +2.40(+0.27%)
Apr 03, 2003 881.91 885.91 875.81 876.45 0 -4.45(-0.51%)
Apr 02, 2003 863.64 884.55 863.64 880.90 0 +22.42(+2.61%)
Apr 01, 2003 849.17 861.30 847.81 858.48 0 +10.30(+1.21%)
Mar 31, 2003 863.50 863.50 847.88 848.18 0 -15.32(-1.77%)
Mar 28, 2003 865.96 869.90 860.76 863.50 0 -5.02(-0.58%)
Mar 27, 2003 868.48 874.12 858.03 868.52 0 -1.43(-0.16%)
Mar 26, 2003 874.45 875.83 866.46 869.95 0 -4.79(-0.55%)
Mar 25, 2003 864.95 879.86 862.58 874.74 0 +10.51(+1.22%)
Mar 24, 2003 888.05 888.05 862.05 864.23 0 -31.56(-3.52%)
Mar 21, 2003 879.93 895.79 877.63 895.79 0 +19.95(+2.28%)
Mar 20, 2003 872.78 879.62 859.03 875.84 0 +1.82(+0.21%)
Mar 19, 2003 865.96 875.01 861.22 874.02 0 +7.57(+0.87%)
Mar 18, 2003 862.78 866.93 857.35 866.45 0 +3.66(+0.42%)
Mar 17, 2003 830.89 862.79 827.15 862.79 0 +29.52(+3.54%)
Mar 14, 2003 832.30 841.39 828.23 833.27 0 +1.37(+0.16%)
Mar 13, 2003 807.90 832.02 807.90 831.90 0 +27.71(+3.45%)
Mar 12, 2003 799.61 804.19 788.90 804.19 0 +3.46(+0.43%)
Mar 11, 2003 808.23 814.23 800.30 800.73 0 -6.75(-0.84%)
Mar 10, 2003 825.68 825.68 806.57 807.48 0 -21.41(-2.58%)
Mar 07, 2003 818.33 829.57 811.23 828.89 0 +6.79(+0.83%)
Mar 06, 2003 827.98 829.55 819.86 822.10 0 -7.75(-0.93%)
Mar 05, 2003 821.41 829.87 818.99 829.85 0 +7.86(+0.96%)
Mar 04, 2003 834.79 835.45 821.96 821.99 0 -12.82(-1.54%)
Mar 03, 2003 843.82 852.38 832.73 834.81 0 -6.34(-0.75%)
Feb 28, 2003 837.88 847.04 837.29 841.15 0 +3.87(+0.46%)
Feb 27, 2003 828.65 842.21 827.63 837.28 0 +9.73(+1.18%)
Feb 26, 2003 837.37 840.12 826.64 827.55 0 -11.02(-1.31%)
Feb 25, 2003 829.94 839.58 818.53 838.57 0 +5.99(+0.72%)
Feb 24, 2003 846.55 846.57 832.14 832.58 0 -15.59(-1.84%)
Feb 21, 2003 837.89 852.28 831.38 848.17 0 +11.07(+1.32%)
Feb 20, 2003 846.24 849.34 836.55 837.10 0 -8.03(-0.95%)
Feb 19, 2003 850.71 850.71 838.81 845.13 0 -6.04(-0.71%)
Feb 18, 2003 836.25 852.90 836.25 851.17 0 +16.28(+1.95%)
Feb 14, 2003 818.24 834.89 814.98 834.89 0 +17.52(+2.14%)
Feb 13, 2003 818.66 821.38 806.31 817.37 0 -1.31(-0.16%)
Feb 12, 2003 828.64 832.13 818.48 818.68 0 -10.52(-1.27%)
Feb 11, 2003 836.54 843.05 825.06 829.20 0 -6.77(-0.81%)
Feb 10, 2003 830.24 837.18 823.52 835.97 0 +6.28(+0.76%)
Feb 07, 2003 840.09 845.79 826.68 829.69 0 -8.46(-1.01%)
Feb 06, 2003 842.50 844.26 833.26 838.15 0 -5.44(-0.64%)
Feb 05, 2003 850.25 861.66 842.15 843.59 0 -12.11(-1.42%)
Jan 31, 2003 842.12 858.33 840.31 855.70 0 +11.09(+1.31%)
Jan 30, 2003 864.37 865.47 843.74 844.61 0 -19.75(-2.28%)
Jan 29, 2003 856.68 868.73 845.82 864.36 0 +5.82(+0.68%)
Jan 28, 2003 848.88 860.80 848.55 858.54 0 +11.06(+1.31%)
Jan 27, 2003 859.57 863.99 844.23 847.48 0 -13.92(-1.62%)
Jan 24, 2003 885.57 885.57 859.70 861.40 0 -25.94(-2.92%)
Jan 23, 2003 881.39 890.26 876.91 887.34 0 +8.98(+1.02%)
Jan 22, 2003 887.16 889.72 877.55 878.36 0 -9.26(-1.04%)
Jan 21, 2003 902.68 906.09 887.62 887.62 0 -14.16(-1.57%)
Jan 17, 2003 911.45 911.45 899.02 901.78 0 -12.82(-1.40%)
Jan 16, 2003 918.83 926.05 911.98 914.60 0 -3.62(-0.39%)
Jan 15, 2003 931.89 932.70 916.66 918.22 0 -13.44(-1.44%)
Jan 14, 2003 925.65 931.66 921.69 931.66 0 +5.40(+0.58%)
Jan 13, 2003 929.63 935.11 922.05 926.26 0 -1.31(-0.14%)
Jan 10, 2003 924.99 932.92 917.72 927.57 0 -0.01(-0.00%)
Jan 09, 2003 911.54 928.31 911.54 927.58 0 +17.65(+1.94%)
Jan 08, 2003 921.51 921.51 908.30 909.93 0 -12.99(-1.41%)
Jan 07, 2003 928.75 930.79 919.88 922.92 0 -6.09(-0.66%)
Jan 06, 2003 909.40 931.77 909.22 929.01 0 +20.42(+2.25%)
Jan 03, 2003 907.92 911.22 903.03 908.59 0 -0.44(-0.05%)
Jan 02, 2003 881.69 909.03 881.69 909.03 0 +29.21(+3.32%)
Dec 31, 2002 878.89 881.90 869.42 879.82 0 +0.43(+0.05%)
Dec 30, 2002 875.75 882.14 870.22 879.39 0 +3.99(+0.46%)
Dec 27, 2002 888.73 890.46 873.59 875.40 0 -14.26(-1.60%)
Dec 26, 2002 893.50 903.90 887.47 889.66 0 -2.81(-0.31%)
Dec 24, 2002 895.14 896.61 892.30 892.47 0 -4.91(-0.55%)
Dec 23, 2002 894.27 902.42 892.20 897.38 0 +1.64(+0.18%)
Dec 20, 2002 885.59 897.78 885.59 895.74 0 +11.49(+1.30%)
Dec 19, 2002 890.32 899.18 880.30 884.25 0 -6.87(-0.77%)
Dec 18, 2002 901.11 901.11 887.85 891.12 0 -11.87(-1.31%)
Dec 17, 2002 909.03 911.22 901.72 902.99 0 -7.41(-0.81%)
Dec 16, 2002 890.43 910.43 890.43 910.40 0 +20.92(+2.35%)
Dec 13, 2002 897.44 898.30 888.46 889.48 0 -12.10(-1.34%)
Dec 12, 2002 906.37 908.38 896.83 901.58 0 -3.38(-0.37%)
Dec 11, 2002 903.03 909.97 896.39 904.96 0 +0.51(+0.06%)
Dec 10, 2002 893.78 904.96 892.66 904.45 0 +12.45(+1.40%)
Dec 09, 2002 910.64 910.64 891.97 892.00 0 -20.23(-2.22%)
Dec 06, 2002 903.80 915.50 895.91 912.23 0 +5.68(+0.63%)
Dec 05, 2002 920.09 921.54 905.90 906.55 0 -11.02(-1.20%)
Dec 04, 2002 917.11 925.30 909.49 917.57 0 -3.18(-0.35%)
Dec 03, 2002 932.02 932.02 918.72 920.75 0 -13.78(-1.47%)
Dec 02, 2002 941.55 954.40 927.69 934.53 0 -1.78(-0.19%)
Nov 29, 2002 940.01 941.85 935.51 936.31 0 -2.56(-0.27%)
Nov 27, 2002 917.22 940.42 917.22 938.87 0 +25.56(+2.80%)
Nov 26, 2002 931.09 931.09 912.05 913.31 0 -19.56(-2.10%)
Nov 25, 2002 930.61 937.18 923.30 932.87 0 +2.32(+0.25%)
Nov 22, 2002 931.30 937.28 928.35 930.55 0 -3.21(-0.34%)
Nov 21, 2002 915.71 935.15 915.71 933.76 0 +19.61(+2.15%)
Nov 20, 2002 896.87 915.02 894.93 914.15 0 +17.41(+1.94%)
Nov 19, 2002 899.01 905.49 893.06 896.74 0 -3.62(-0.40%)
Nov 18, 2002 912.14 915.87 899.49 900.36 0 -9.47(-1.04%)
Nov 15, 2002 901.41 910.25 895.33 909.83 0 +5.56(+0.61%)
Nov 14, 2002 894.90 904.27 893.18 904.27 0 +21.74(+2.46%)
Nov 13, 2002 881.62 892.52 872.02 882.53 0 -0.42(-0.05%)
Nov 12, 2002 877.34 894.32 877.34 882.95 0 +6.77(+0.77%)
Nov 11, 2002 894.10 894.10 874.61 876.18 0 -18.56(-2.07%)
Nov 08, 2002 902.10 910.15 891.61 894.74 0 -7.91(-0.88%)
Nov 07, 2002 913.74 914.25 898.69 902.65 0 -21.11(-2.29%)
Nov 06, 2002 917.04 925.62 905.00 923.76 0 +8.37(+0.91%)
Nov 05, 2002 906.72 915.85 904.89 915.39 0 +7.05(+0.78%)
Nov 04, 2002 905.90 924.62 905.48 908.34 0 +7.38(+0.82%)
Nov 01, 2002 885.76 903.42 877.71 900.96 0 +15.19(+1.71%)
Oct 31, 2002 891.19 898.88 879.77 885.77 0 -4.94(-0.55%)
Oct 30, 2002 883.29 895.25 879.21 890.71 0 +8.56(+0.97%)
Oct 29, 2002 889.51 890.69 867.90 882.15 0 -8.08(-0.91%)
Oct 28, 2002 901.02 907.49 886.12 890.23 0 -7.42(-0.83%)
Oct 25, 2002 882.12 897.70 877.00 897.65 0 +15.15(+1.72%)
Oct 24, 2002 897.19 902.95 878.99 882.50 0 -13.64(-1.52%)
Oct 23, 2002 889.63 896.14 873.82 896.14 0 +5.98(+0.67%)
Oct 22, 2002 896.65 896.65 882.38 890.16 0 -9.56(-1.06%)
Oct 21, 2002 882.05 900.73 873.06 899.72 0 +15.33(+1.73%)
Oct 18, 2002 878.94 886.69 866.56 884.39 0 +5.19(+0.59%)
Oct 17, 2002 864.80 885.41 864.80 879.20 0 +19.18(+2.23%)
Oct 16, 2002 874.45 874.45 856.24 860.02 0 -21.25(-2.41%)
Oct 15, 2002 848.94 881.27 848.94 881.27 0 +39.83(+4.73%)
Oct 14, 2002 833.04 844.47 828.38 841.44 0 +6.12(+0.73%)
Oct 11, 2002 806.00 843.28 806.00 835.32 0 +31.40(+3.91%)
Oct 10, 2002 776.68 806.48 768.58 803.92 0 +27.16(+3.50%)
Oct 09, 2002 794.13 794.13 775.80 776.76 0 -21.79(-2.73%)
Oct 08, 2002 788.06 808.83 779.48 798.55 0 +13.27(+1.69%)
Oct 07, 2002 800.01 808.24 782.94 785.28 0 -15.30(-1.91%)
Oct 04, 2002 820.16 825.86 794.03 800.58 0 -18.37(-2.24%)
Oct 03, 2002 830.10 840.03 817.27 818.95 0 -8.96(-1.08%)
Oct 02, 2002 846.34 851.91 826.51 827.91 0 -20.00(-2.36%)
Oct 01, 2002 816.30 847.92 812.69 847.91 0 +32.62(+4.00%)
Sep 30, 2002 824.11 824.63 800.26 815.29 0 -12.08(-1.46%)
Sep 27, 2002 852.57 852.57 826.86 827.37 0 -27.58(-3.23%)
Sep 26, 2002 842.03 856.63 842.03 854.95 0 +15.29(+1.82%)
Sep 25, 2002 822.57 844.24 818.46 839.66 0 +20.37(+2.49%)
Sep 24, 2002 830.22 833.40 817.39 819.29 0 -14.41(-1.73%)
Sep 23, 2002 842.57 842.57 825.74 833.70 0 -11.69(-1.38%)
Sep 20, 2002 844.53 849.33 839.08 845.39 0 +2.07(+0.25%)
Sep 19, 2002 865.83 865.83 843.11 843.32 0 -26.14(-3.01%)
Sep 18, 2002 869.01 878.42 857.39 869.46 0 -4.06(-0.46%)
Sep 17, 2002 894.23 902.65 872.37 873.52 0 -17.58(-1.97%)
Sep 16, 2002 888.64 891.83 878.88 891.10 0 +1.29(+0.14%)
Sep 13, 2002 885.46 892.76 877.07 889.81 0 +2.90(+0.33%)
Sep 12, 2002 907.02 907.02 884.84 886.91 0 -22.54(-2.48%)
Sep 11, 2002 910.63 923.82 908.46 909.45 0 -0.13(-0.01%)
Sep 10, 2002 903.50 909.91 900.51 909.58 0 +6.62(+0.73%)
Sep 09, 2002 891.51 907.39 882.88 902.96 0 +9.04(+1.01%)
Sep 06, 2002 884.28 899.08 884.28 893.92 0 +14.77(+1.68%)
Sep 05, 2002 890.53 890.53 870.53 879.15 0 -14.25(-1.60%)
Sep 04, 2002 878.37 896.09 875.76 893.40 0 +15.38(+1.75%)
Sep 03, 2002 914.38 914.38 877.51 878.02 0 -38.05(-4.15%)
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%)
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.