Standard & Poors 500 (CBOE: SPX )

4,167.59 USD +2.93 (+0.07%)
Daily Price Updated: 4:15 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 1364 1364 1325 1331 0 -37.05(-2.71%)
Feb 28, 2008 1378 1378 1363 1368 0 -12.34(-0.89%)
Feb 27, 2008 1379 1388 1372 1380 0 -1.27(-0.09%)
Feb 26, 2008 1372 1387 1363 1381 0 +9.49(+0.69%)
Feb 25, 2008 1353 1374 1346 1372 0 +18.69(+1.38%)
Feb 22, 2008 1344 1354 1327 1353 0 +10.58(+0.79%)
Feb 21, 2008 1362 1368 1339 1343 0 -17.50(-1.29%)
Feb 20, 2008 1348 1364 1337 1360 0 +11.25(+0.83%)
Feb 19, 2008 1356 1367 1345 1349 0 -1.21(-0.09%)
Feb 18, 2008 1350 1350 1350 1350 0 +0.00(+0.00%)
Feb 15, 2008 1348 1350 1338 1350 0 +1.13(+0.08%)
Feb 14, 2008 1367 1368 1347 1349 0 -18.35(-1.34%)
Feb 13, 2008 1353 1369 1351 1367 0 +18.35(+1.36%)
Feb 12, 2008 1341 1362 1339 1349 0 +9.73(+0.73%)
Feb 11, 2008 1332 1341 1320 1339 0 +7.84(+0.59%)
Feb 08, 2008 1337 1341 1321 1331 0 -5.62(-0.42%)
Feb 07, 2008 1324 1347 1317 1337 0 +10.46(+0.79%)
Feb 06, 2008 1339 1352 1324 1326 0 -10.19(-0.76%)
Feb 05, 2008 1380 1380 1337 1337 0 -44.18(-3.20%)
Feb 04, 2008 1395 1395 1380 1381 0 -14.60(-1.05%)
Feb 01, 2008 1379 1396 1376 1395 0 +16.87(+1.22%)
Jan 31, 2008 1352 1386 1334 1379 0 +22.74(+1.68%)
Jan 30, 2008 1362 1386 1353 1356 0 -6.49(-0.48%)
Jan 29, 2008 1356 1365 1350 1362 0 +8.34(+0.62%)
Jan 28, 2008 1331 1354 1322 1354 0 +23.35(+1.75%)
Jan 25, 2008 1357 1369 1328 1331 0 -21.46(-1.59%)
Jan 24, 2008 1340 1355 1334 1352 0 +13.47(+1.01%)
Jan 23, 2008 1310 1339 1270 1339 0 +28.10(+2.14%)
Jan 22, 2008 1313 1322 1282 1310 0 -14.69(-1.11%)
Jan 21, 2008 1325 1325 1325 1325 0 +0.00(+0.00%)
Jan 18, 2008 1346 1347 1313 1325 0 -8.06(-0.60%)
Jan 17, 2008 1375 1378 1331 1333 0 -39.95(-2.91%)
Jan 16, 2008 1377 1392 1364 1373 0 -7.75(-0.56%)
Jan 15, 2008 1412 1412 1381 1381 0 -35.30(-2.49%)
Jan 14, 2008 1403 1418 1403 1416 0 +15.23(+1.09%)
Jan 11, 2008 1420 1420 1395 1401 0 -19.31(-1.36%)
Jan 10, 2008 1407 1429 1395 1420 0 +11.20(+0.79%)
Jan 09, 2008 1390 1409 1379 1409 0 +18.94(+1.36%)
Jan 08, 2008 1416 1430 1388 1390 0 -25.99(-1.84%)
Jan 07, 2008 1414 1424 1403 1416 0 +4.55(+0.32%)
Jan 04, 2008 1444 1444 1411 1412 0 -35.53(-2.46%)
Jan 03, 2008 1448 1457 1444 1447 0 +0.00(+0.00%)
Jan 02, 2008 1468 1472 1442 1447 0 -21.20(-1.44%)
Jan 01, 2008 1468 1468 1468 1468 0 +0.00(+0.00%)
Dec 31, 2007 1475 1476 1465 1468 0 -10.13(-0.69%)
Dec 28, 2007 1480 1488 1472 1478 0 +2.22(+0.15%)
Dec 27, 2007 1495 1495 1476 1476 0 -21.39(-1.43%)
Dec 26, 2007 1495 1499 1488 1498 0 +1.21(+0.08%)
Dec 24, 2007 1485 1498 1485 1496 0 +11.99(+0.81%)
Dec 21, 2007 1463 1485 1463 1484 0 +24.34(+1.67%)
Dec 20, 2007 1456 1462 1447 1460 0 +7.12(+0.49%)
Dec 19, 2007 1455 1464 1445 1453 0 -1.98(-0.14%)
Dec 18, 2007 1446 1460 1436 1455 0 +9.08(+0.63%)
Dec 17, 2007 1465 1465 1445 1446 0 -22.05(-1.50%)
Dec 14, 2007 1486 1486 1468 1468 0 -20.46(-1.37%)
Dec 13, 2007 1483 1489 1469 1488 0 +1.82(+0.12%)
Dec 12, 2007 1488 1512 1468 1487 0 +8.94(+0.61%)
Dec 11, 2007 1517 1524 1476 1478 0 -38.31(-2.53%)
Dec 10, 2007 1505 1518 1505 1516 0 +11.30(+0.75%)
Dec 07, 2007 1509 1511 1503 1505 0 -2.68(-0.18%)
Dec 06, 2007 1485 1508 1482 1507 0 +22.33(+1.50%)
Dec 05, 2007 1465 1486 1465 1485 0 +22.22(+1.52%)
Dec 04, 2007 1471 1471 1461 1463 0 -9.63(-0.65%)
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.