Standard & Poors 500 (CBOE: SPX )

4,591.67 USD +53.24 (+1.17%)
Daily Price Updated: 4:15 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2013 1598 1598 1581 1583 0 -14.87(-0.93%)
Apr 30, 2013 1594 1598 1586 1598 0 +3.96(+0.25%)
Apr 29, 2013 1582 1597 1582 1594 0 +11.37(+0.72%)
Apr 26, 2013 1585 1586 1580 1582 0 -2.92(-0.18%)
Apr 25, 2013 1579 1593 1579 1585 0 +6.37(+0.40%)
Apr 24, 2013 1579 1583 1576 1579 0 +0.01(+0.00%)
Apr 23, 2013 1562 1580 1562 1579 0 +16.28(+1.04%)
Apr 22, 2013 1555 1566 1548 1562 0 +7.25(+0.47%)
Apr 19, 2013 1542 1556 1539 1555 0 +13.64(+0.88%)
Apr 18, 2013 1552 1554 1536 1542 0 -10.40(-0.67%)
Apr 17, 2013 1575 1575 1544 1552 0 -22.56(-1.43%)
Apr 16, 2013 1552 1575 1552 1575 0 +22.21(+1.43%)
Apr 15, 2013 1589 1589 1552 1552 0 -36.49(-2.30%)
Apr 12, 2013 1593 1593 1580 1589 0 -4.52(-0.28%)
Apr 11, 2013 1588 1597 1586 1593 0 +5.64(+0.36%)
Apr 10, 2013 1569 1589 1569 1588 0 +19.12(+1.22%)
Apr 09, 2013 1563 1574 1561 1569 0 +5.54(+0.35%)
Apr 08, 2013 1553 1563 1549 1563 0 +9.79(+0.63%)
Apr 05, 2013 1560 1560 1540 1553 0 -6.70(-0.43%)
Apr 04, 2013 1554 1563 1553 1560 0 +6.29(+0.40%)
Apr 03, 2013 1570 1571 1550 1554 0 -16.56(-1.05%)
Apr 02, 2013 1562 1574 1562 1570 0 +8.08(+0.52%)
Apr 01, 2013 1569 1571 1558 1562 0 -7.02(-0.45%)
Mar 28, 2013 1563 1570 1561 1569 0 +6.34(+0.41%)
Mar 27, 2013 1564 1564 1552 1563 0 -0.92(-0.06%)
Mar 26, 2013 1552 1564 1552 1564 0 +12.08(+0.78%)
Mar 25, 2013 1557 1565 1546 1552 0 -5.20(-0.33%)
Mar 22, 2013 1546 1558 1546 1557 0 +11.09(+0.72%)
Mar 21, 2013 1559 1559 1544 1546 0 -12.91(-0.83%)
Mar 20, 2013 1548 1562 1548 1559 0 +10.37(+0.67%)
Mar 19, 2013 1552 1557 1539 1548 0 -3.76(-0.24%)
Mar 18, 2013 1561 1561 1545 1552 0 -8.60(-0.55%)
Mar 15, 2013 1563 1564 1556 1561 0 -2.53(-0.16%)
Mar 14, 2013 1555 1563 1555 1563 0 +8.71(+0.56%)
Mar 13, 2013 1552 1556 1548 1555 0 +2.04(+0.13%)
Mar 12, 2013 1556 1557 1548 1552 0 -3.74(-0.24%)
Mar 11, 2013 1551 1556 1547 1556 0 +5.04(+0.32%)
Mar 08, 2013 1544 1552 1543 1551 0 +6.92(+0.45%)
Mar 07, 2013 1541 1546 1541 1544 0 +2.80(+0.18%)
Mar 06, 2013 1540 1545 1538 1541 0 +1.67(+0.11%)
Mar 05, 2013 1525 1543 1525 1540 0 +14.59(+0.96%)
Mar 04, 2013 1518 1525 1512 1525 0 +7.00(+0.46%)
Mar 01, 2013 1515 1520 1501 1518 0 +3.52(+0.23%)
Feb 28, 2013 1518 1525 1514 1515 0 -1.31(-0.09%)
Feb 27, 2013 1497 1520 1495 1516 0 +19.05(+1.27%)
Feb 26, 2013 1488 1499 1485 1497 0 +9.09(+0.61%)
Feb 25, 2013 1516 1526 1488 1488 0 -27.75(-1.83%)
Feb 22, 2013 1502 1516 1502 1516 0 +13.18(+0.88%)
Feb 21, 2013 1512 1512 1497 1502 0 -9.53(-0.63%)
Feb 20, 2013 1531 1531 1511 1512 0 -18.99(-1.24%)
Feb 19, 2013 1520 1531 1520 1531 0 +11.15(+0.73%)
Feb 15, 2013 1521 1524 1514 1520 0 -1.59(-0.10%)
Feb 14, 2013 1520 1523 1514 1521 0 +1.05(+0.07%)
Feb 13, 2013 1519 1525 1516 1520 0 +0.90(+0.06%)
Feb 12, 2013 1517 1522 1516 1519 0 +2.42(+0.16%)
Feb 11, 2013 1518 1518 1514 1517 0 -0.92(-0.06%)
Feb 08, 2013 1509 1518 1509 1518 0 +8.54(+0.57%)
Feb 07, 2013 1512 1513 1498 1509 0 -2.73(-0.18%)
Feb 06, 2013 1511 1513 1505 1512 0 +16.41(+1.10%)
Feb 04, 2013 1513 1513 1495 1496 0 -17.46(-1.15%)
Feb 01, 2013 1498 1514 1498 1513 0 +15.06(+1.01%)
Jan 31, 2013 1502 1504 1497 1498 0 -3.85(-0.26%)
Jan 30, 2013 1508 1510 1500 1502 0 -5.88(-0.39%)
Jan 29, 2013 1500 1509 1498 1508 0 +7.66(+0.51%)
Jan 28, 2013 1503 1503 1496 1500 0 -2.78(-0.18%)
Jan 25, 2013 1495 1503 1495 1503 0 +8.14(+0.54%)
Jan 24, 2013 1495 1502 1489 1495 0 +0.01(+0.00%)
Jan 23, 2013 1493 1496 1490 1495 0 +2.25(+0.15%)
Jan 22, 2013 1486 1493 1481 1493 0 +6.58(+0.44%)
Jan 18, 2013 1481 1486 1476 1486 0 +5.04(+0.34%)
Jan 17, 2013 1473 1485 1473 1481 0 +8.31(+0.56%)
Jan 16, 2013 1472 1474 1468 1473 0 +0.29(+0.02%)
Jan 15, 2013 1471 1473 1464 1472 0 +1.66(+0.11%)
Jan 14, 2013 1472 1472 1466 1471 0 -1.37(-0.09%)
Jan 11, 2013 1472 1473 1468 1472 0 -0.07(-0.00%)
Jan 10, 2013 1461 1472 1461 1472 0 +11.10(+0.76%)
Jan 09, 2013 1457 1465 1457 1461 0 +3.87(+0.27%)
Jan 08, 2013 1462 1462 1452 1457 0 -4.74(-0.32%)
Jan 07, 2013 1466 1466 1457 1462 0 -4.58(-0.31%)
Jan 04, 2013 1459 1468 1459 1466 0 +7.10(+0.49%)
Jan 03, 2013 1462 1465 1456 1459 0 -3.05(-0.21%)
Jan 02, 2013 1454 1462 1426 1462 0 +36.23(+2.54%)
Dec 31, 2012 1402 1427 1398 1426 0 +23.76(+1.69%)
Dec 28, 2012 1418 1418 1402 1402 0 -15.67(-1.10%)
Dec 27, 2012 1420 1423 1402 1418 0 -1.73(-0.12%)
Dec 26, 2012 1427 1429 1416 1420 0 -6.83(-0.48%)
Dec 24, 2012 1430 1430 1425 1427 0 -3.49(-0.24%)
Dec 21, 2012 1444 1444 1423 1430 0 -13.54(-0.94%)
Dec 20, 2012 1436 1444 1433 1444 0 +7.88(+0.55%)
Dec 19, 2012 1447 1448 1436 1436 0 -10.98(-0.76%)
Dec 18, 2012 1430 1448 1430 1447 0 +16.43(+1.15%)
Dec 17, 2012 1414 1431 1414 1430 0 +16.78(+1.19%)
Dec 14, 2012 1419 1419 1412 1414 0 -5.87(-0.41%)
Dec 13, 2012 1428 1431 1416 1419 0 -9.03(-0.63%)
Dec 12, 2012 1428 1439 1427 1428 0 +0.64(+0.04%)
Dec 11, 2012 1419 1434 1419 1428 0 +9.29(+0.65%)
Dec 10, 2012 1418 1422 1416 1419 0 +0.48(+0.03%)
Dec 07, 2012 1414 1420 1411 1418 0 +4.13(+0.29%)
Dec 06, 2012 1409 1414 1406 1414 0 +4.66(+0.33%)
Dec 05, 2012 1407 1416 1398 1409 0 +2.23(+0.16%)
Dec 04, 2012 1409 1413 1404 1407 0 -9.13(-0.64%)
Nov 30, 2012 1416 1419 1412 1416 0 +0.23(+0.02%)
Nov 29, 2012 1410 1420 1409 1416 0 +6.02(+0.43%)
Nov 28, 2012 1399 1410 1385 1410 0 +10.99(+0.79%)
Nov 27, 2012 1406 1409 1398 1399 0 -7.35(-0.52%)
Nov 26, 2012 1409 1409 1398 1406 0 -2.86(-0.20%)
Nov 23, 2012 1391 1409 1391 1409 0 +18.12(+1.30%)
Nov 21, 2012 1388 1391 1386 1391 0 +3.22(+0.23%)
Nov 20, 2012 1387 1390 1377 1388 0 +0.92(+0.07%)
Nov 19, 2012 1360 1387 1360 1387 0 +27.01(+1.99%)
Nov 16, 2012 1353 1362 1343 1360 0 +6.55(+0.48%)
Nov 15, 2012 1355 1361 1348 1353 0 -2.16(-0.16%)
Nov 14, 2012 1375 1380 1352 1355 0 -19.04(-1.39%)
Nov 13, 2012 1380 1389 1371 1375 0 -5.50(-0.40%)
Nov 12, 2012 1380 1385 1377 1380 0 +0.18(+0.01%)
Nov 09, 2012 1378 1391 1373 1380 0 +2.34(+0.17%)
Nov 08, 2012 1395 1401 1378 1378 0 -17.02(-1.22%)
Nov 07, 2012 1428 1428 1388 1395 0 -33.86(-2.37%)
Nov 06, 2012 1419 1433 1417 1428 0 +11.13(+0.79%)
Nov 05, 2012 1414 1420 1408 1417 0 +3.06(+0.22%)
Nov 02, 2012 1428 1434 1413 1414 0 -13.39(-0.94%)
Nov 01, 2012 1412 1428 1412 1428 0 +15.43(+1.09%)
Oct 31, 2012 1411 1419 1406 1412 0 +0.22(+0.02%)
Oct 26, 2012 1413 1412 1412 1412 3,284,910,000 -1.03(-0.07%)
Oct 25, 2012 1410 1421 1405 1413 0 +4.22(+0.30%)
Oct 24, 2012 1413 1420 1407 1409 0 -4.36(-0.31%)
Oct 23, 2012 1434 1434 1408 1413 0 -20.08(-1.40%)
Oct 19, 2012 1457 1457 1430 1433 0 -24.15(-1.66%)
Oct 18, 2012 1461 1464 1453 1457 0 -3.57(-0.24%)
Oct 17, 2012 1454 1462 1453 1461 0 +5.99(+0.41%)
Oct 16, 2012 1440 1456 1440 1455 0 +14.79(+1.03%)
Oct 15, 2012 1429 1441 1427 1440 0 +11.54(+0.81%)
Oct 12, 2012 1433 1438 1426 1429 0 -4.25(-0.30%)
Oct 11, 2012 1433 1444 1433 1433 0 +0.28(+0.02%)
Oct 10, 2012 1441 1443 1431 1433 0 -8.92(-0.62%)
Oct 09, 2012 1456 1456 1441 1441 0 -14.40(-0.99%)
Oct 08, 2012 1461 1461 1453 1456 0 -5.05(-0.35%)
Oct 05, 2012 1461 1471 1457 1461 0 -0.47(-0.03%)
Oct 04, 2012 1451 1463 1451 1461 0 +10.41(+0.72%)
Oct 03, 2012 1446 1454 1442 1451 0 +5.24(+0.36%)
Oct 02, 2012 1445 1452 1439 1446 0 +1.26(+0.09%)
Oct 01, 2012 1441 1457 1441 1444 0 +3.82(+0.27%)
Sep 28, 2012 1447 1447 1436 1441 0 -6.48(-0.45%)
Sep 27, 2012 1433 1450 1433 1447 0 +13.83(+0.96%)
Sep 26, 2012 1442 1442 1431 1433 0 -8.27(-0.57%)
Sep 25, 2012 1457 1463 1442 1442 0 -15.30(-1.05%)
Sep 24, 2012 1460 1461 1452 1457 0 -3.26(-0.22%)
Sep 21, 2012 1460 1467 1460 1460 0 -0.11(-0.01%)
Sep 20, 2012 1461 1461 1450 1460 0 -0.79(-0.05%)
Sep 19, 2012 1460 1465 1458 1461 0 +1.73(+0.12%)
Sep 18, 2012 1461 1461 1456 1459 0 -1.87(-0.13%)
Sep 17, 2012 1465 1466 1458 1461 0 -4.58(-0.31%)
Sep 14, 2012 1460 1475 1460 1466 0 +5.78(+0.40%)
Sep 13, 2012 1437 1464 1435 1460 0 +23.43(+1.63%)
Sep 12, 2012 1434 1439 1433 1437 0 +3.00(+0.21%)
Sep 11, 2012 1429 1438 1429 1434 0 +4.48(+0.31%)
Sep 10, 2012 1438 1439 1429 1429 0 -8.84(-0.61%)
Sep 07, 2012 1432 1438 1431 1438 0 +5.80(+0.40%)
Sep 06, 2012 1404 1432 1404 1432 0 +28.68(+2.04%)
Sep 05, 2012 1405 1409 1401 1403 0 -1.50(-0.11%)
Sep 04, 2012 1407 1409 1397 1405 0 -1.64(-0.12%)
Aug 31, 2012 1400 1413 1399 1407 0 +7.10(+0.51%)
Aug 30, 2012 1410 1410 1397 1399 0 -11.01(-0.78%)
Aug 29, 2012 1409 1414 1407 1410 0 +0.05(+0.00%)
Aug 27, 2012 1411 1416 1409 1410 0 -0.69(-0.05%)
Aug 24, 2012 1402 1413 1398 1411 0 +9.05(+0.65%)
Aug 23, 2012 1413 1413 1400 1402 0 -11.41(-0.81%)
Aug 22, 2012 1413 1416 1407 1413 0 +0.32(+0.02%)
Aug 21, 2012 1418 1427 1411 1413 0 -4.96(-0.35%)
Aug 20, 2012 1418 1418 1412 1418 0 -0.03(-0.00%)
Aug 17, 2012 1416 1419 1415 1418 0 +2.65(+0.19%)
Aug 16, 2012 1406 1417 1404 1416 0 +9.98(+0.71%)
Aug 15, 2012 1404 1408 1402 1406 0 +1.60(+0.11%)
Aug 14, 2012 1404 1410 1401 1404 0 -0.18(-0.01%)
Aug 13, 2012 1406 1406 1397 1404 0 -1.76(-0.13%)
Aug 10, 2012 1403 1406 1396 1406 0 +3.07(+0.22%)
Aug 09, 2012 1402 1406 1399 1403 0 +0.58(+0.04%)
Aug 08, 2012 1401 1404 1396 1402 0 +0.87(+0.06%)
Aug 07, 2012 1394 1407 1394 1401 0 +7.12(+0.51%)
Aug 06, 2012 1391 1400 1391 1394 0 +3.24(+0.23%)
Aug 03, 2012 1365 1394 1365 1391 0 +25.99(+1.90%)
Aug 02, 2012 1375 1375 1355 1365 0 -10.32(-0.75%)
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.