Standard & Poors 500 (CBOE: SPX )

4,173.85 USD +61.35 (+1.49%)
Daily Price Updated: 5:02 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 1322 1329 1321 1327 0 +7.34(+0.56%)
Feb 25, 2011 1307 1321 1307 1320 0 +13.78(+1.06%)
Feb 24, 2011 1307 1311 1294 1306 0 -1.30(-0.10%)
Feb 23, 2011 1315 1318 1300 1307 0 -8.04(-0.61%)
Feb 22, 2011 1339 1339 1312 1315 0 -27.57(-2.05%)
Feb 18, 2011 1340 1344 1338 1343 0 +2.58(+0.19%)
Feb 17, 2011 1334 1342 1331 1340 0 +4.11(+0.31%)
Feb 16, 2011 1330 1338 1330 1336 0 +8.31(+0.63%)
Feb 15, 2011 1330 1330 1325 1328 0 -4.31(-0.32%)
Feb 14, 2011 1329 1333 1327 1332 0 +3.17(+0.24%)
Feb 11, 2011 1319 1331 1316 1329 0 +7.28(+0.55%)
Feb 10, 2011 1318 1323 1312 1322 0 +0.99(+0.07%)
Feb 09, 2011 1322 1325 1315 1321 0 -3.69(-0.28%)
Feb 08, 2011 1319 1325 1316 1325 0 +5.52(+0.42%)
Feb 07, 2011 1312 1323 1312 1319 0 +8.18(+0.62%)
Feb 04, 2011 1307 1311 1302 1311 0 +3.77(+0.29%)
Feb 03, 2011 1303 1309 1295 1307 0 +3.07(+0.24%)
Feb 02, 2011 1306 1308 1303 1304 0 -3.56(-0.27%)
Feb 01, 2011 1289 1309 1289 1308 0 +21.47(+1.67%)
Jan 31, 2011 1276 1287 1276 1286 0 +9.78(+0.77%)
Jan 28, 2011 1300 1303 1275 1276 0 -23.20(-1.79%)
Jan 27, 2011 1298 1301 1294 1300 0 +2.91(+0.22%)
Jan 26, 2011 1292 1300 1292 1297 0 +5.45(+0.42%)
Jan 25, 2011 1288 1291 1281 1291 0 +0.34(+0.03%)
Jan 24, 2011 1283 1292 1282 1291 0 +7.49(+0.58%)
Jan 21, 2011 1284 1291 1282 1283 0 +3.09(+0.24%)
Jan 20, 2011 1281 1283 1271 1280 0 -1.66(-0.13%)
Jan 19, 2011 1295 1295 1279 1282 0 -13.10(-1.01%)
Jan 18, 2011 1293 1296 1290 1295 0 +1.78(+0.14%)
Jan 14, 2011 1283 1293 1281 1293 0 +9.48(+0.74%)
Jan 13, 2011 1286 1287 1280 1284 0 -2.20(-0.17%)
Jan 12, 2011 1276 1287 1276 1286 0 +11.48(+0.90%)
Jan 11, 2011 1273 1277 1270 1274 0 +4.73(+0.37%)
Jan 10, 2011 1271 1272 1262 1270 0 -1.75(-0.14%)
Jan 07, 2011 1274 1277 1262 1272 0 -2.35(-0.18%)
Jan 06, 2011 1276 1278 1270 1274 0 -2.71(-0.21%)
Jan 05, 2011 1269 1278 1265 1277 0 +6.36(+0.50%)
Jan 04, 2011 1273 1274 1263 1270 0 -1.69(-0.13%)
Jan 03, 2011 1258 1276 1258 1272 0 +14.25(+1.13%)
Dec 31, 2010 1257 1259 1254 1258 0 -0.24(-0.02%)
Dec 30, 2010 1259 1261 1256 1258 0 -1.90(-0.15%)
Dec 29, 2010 1259 1263 1259 1260 0 +1.27(+0.10%)
Dec 28, 2010 1259 1260 1256 1259 0 +0.97(+0.08%)
Dec 27, 2010 1255 1258 1251 1258 0 +0.77(+0.06%)
Dec 23, 2010 1258 1259 1254 1257 0 -2.07(-0.16%)
Dec 22, 2010 1255 1259 1255 1259 0 +4.24(+0.34%)
Dec 21, 2010 1249 1256 1249 1255 0 +7.52(+0.60%)
Dec 20, 2010 1246 1250 1242 1247 0 +3.17(+0.25%)
Dec 17, 2010 1244 1246 1240 1244 0 +1.04(+0.08%)
Dec 16, 2010 1236 1244 1233 1243 0 +7.64(+0.62%)
Dec 15, 2010 1242 1244 1234 1235 0 -6.36(-0.51%)
Dec 14, 2010 1242 1247 1238 1242 0 +1.13(+0.09%)
Dec 13, 2010 1243 1247 1240 1240 0 +0.06(+0.00%)
Dec 10, 2010 1234 1240 1233 1240 0 +7.40(+0.60%)
Dec 09, 2010 1230 1235 1227 1233 0 +4.72(+0.38%)
Dec 08, 2010 1225 1229 1220 1228 0 +4.53(+0.37%)
Dec 07, 2010 1227 1235 1223 1224 0 +0.63(+0.05%)
Dec 06, 2010 1224 1226 1221 1223 0 -1.59(-0.13%)
Dec 03, 2010 1220 1226 1217 1225 0 +3.18(+0.26%)
Dec 02, 2010 1207 1222 1207 1222 0 +15.46(+1.28%)
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.