Standard & Poors 500 (CBOE: SPX )

4,354.19 USD -3.54 (-0.08%)
Daily Price Updated: 4:15 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2000 1330 1342 1295 1315 0 -26.96(-2.01%)
Nov 29, 2000 1337 1352 1329 1342 0 +5.82(+0.44%)
Nov 28, 2000 1348 1359 1335 1336 0 -12.88(-0.95%)
Nov 27, 2000 1348 1362 1342 1349 0 +7.20(+0.54%)
Nov 24, 2000 1329 1344 1322 1342 0 +19.41(+1.47%)
Nov 22, 2000 1343 1347 1322 1322 0 -24.99(-1.85%)
Nov 21, 2000 1344 1356 1334 1347 0 +4.73(+0.35%)
Nov 20, 2000 1359 1368 1342 1343 0 -25.10(-1.84%)
Nov 17, 2000 1373 1385 1356 1368 0 -4.60(-0.34%)
Nov 16, 2000 1386 1395 1370 1372 0 -17.49(-1.26%)
Nov 15, 2000 1383 1396 1375 1390 0 +6.86(+0.50%)
Nov 14, 2000 1361 1390 1351 1383 0 +31.69(+2.35%)
Nov 13, 2000 1358 1366 1329 1351 0 -14.72(-1.08%)
Nov 10, 2000 1391 1400 1366 1366 0 -34.16(-2.44%)
Nov 09, 2000 1404 1409 1370 1400 0 -9.14(-0.65%)
Nov 08, 2000 1432 1437 1409 1409 0 -22.59(-1.58%)
Nov 07, 2000 1431 1436 1423 1432 0 -0.32(-0.02%)
Nov 06, 2000 1429 1438 1428 1432 0 +5.50(+0.39%)
Nov 03, 2000 1430 1433 1421 1427 0 -1.63(-0.11%)
Nov 02, 2000 1427 1433 1421 1428 0 +7.10(+0.50%)
Nov 01, 2000 1423 1430 1410 1421 0 -8.18(-0.57%)
Oct 31, 2000 1402 1432 1399 1429 0 +30.74(+2.20%)
Oct 30, 2000 1380 1406 1377 1399 0 +19.08(+1.38%)
Oct 27, 2000 1369 1385 1364 1380 0 +15.14(+1.11%)
Oct 26, 2000 1367 1373 1338 1364 0 -0.46(-0.03%)
Oct 25, 2000 1392 1398 1362 1365 0 -33.23(-2.38%)
Oct 24, 2000 1399 1416 1388 1398 0 +2.35(+0.17%)
Oct 23, 2000 1397 1407 1388 1396 0 -1.15(-0.08%)
Oct 20, 2000 1386 1408 1382 1397 0 +8.17(+0.59%)
Oct 19, 2000 1360 1390 1342 1389 0 +46.63(+3.47%)
Oct 18, 2000 1341 1357 1306 1342 0 -7.84(-0.58%)
Oct 17, 2000 1379 1381 1342 1350 0 -24.65(-1.79%)
Oct 16, 2000 1373 1379 1365 1375 0 +0.45(+0.03%)
Oct 13, 2000 1328 1374 1327 1374 0 +44.39(+3.34%)
Oct 12, 2000 1370 1375 1328 1330 0 -34.81(-2.55%)
Oct 11, 2000 1378 1387 1350 1365 0 -22.43(-1.62%)
Oct 10, 2000 1399 1409 1384 1387 0 -15.01(-1.07%)
Oct 09, 2000 1409 1410 1392 1402 0 -6.96(-0.49%)
Oct 06, 2000 1438 1443 1397 1409 0 -27.29(-1.90%)
Oct 05, 2000 1434 1444 1432 1436 0 +1.96(+0.14%)
Oct 04, 2000 1425 1440 1416 1434 0 +7.86(+0.55%)
Oct 03, 2000 1442 1455 1425 1426 0 -9.77(-0.68%)
Oct 02, 2000 1444 1446 1430 1436 0 -0.28(-0.02%)
Sep 29, 2000 1455 1458 1436 1437 0 -21.78(-1.49%)
Sep 28, 2000 1426 1462 1426 1458 0 +31.72(+2.22%)
Sep 27, 2000 1431 1437 1420 1427 0 -0.64(-0.04%)
Sep 26, 2000 1442 1448 1425 1427 0 -11.82(-0.82%)
Sep 25, 2000 1453 1457 1436 1439 0 -9.69(-0.67%)
Sep 22, 2000 1426 1449 1422 1449 0 -0.33(-0.02%)
Sep 21, 2000 1448 1453 1436 1449 0 -2.29(-0.16%)
Sep 20, 2000 1459 1461 1431 1451 0 -8.56(-0.59%)
Sep 19, 2000 1449 1461 1445 1460 0 +15.39(+1.07%)
Sep 18, 2000 1466 1468 1442 1445 0 -21.30(-1.45%)
Sep 15, 2000 1480 1481 1461 1466 0 -15.06(-1.02%)
Sep 14, 2000 1491 1494 1477 1481 0 -4.04(-0.27%)
Sep 13, 2000 1476 1487 1474 1485 0 +2.92(+0.20%)
Sep 12, 2000 1491 1497 1480 1482 0 -7.27(-0.49%)
Sep 11, 2000 1493 1507 1483 1489 0 -5.24(-0.35%)
Sep 08, 2000 1501 1503 1490 1494 0 -8.01(-0.53%)
Sep 07, 2000 1495 1505 1492 1503 0 +10.26(+0.69%)
Sep 06, 2000 1506 1512 1492 1492 0 -14.83(-0.98%)
Sep 05, 2000 1516 1521 1504 1507 0 -13.69(-0.90%)
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.