Standard & Poors 500 (CBOE: SPX )

4,411.79 USD +44.31 (+1.01%)
Daily Price Updated: 5:16 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 1047 1055 1041 1049 0 +0.41(+0.04%)
Aug 30, 2010 1063 1064 1049 1049 0 -15.67(-1.47%)
Aug 27, 2010 1049 1065 1040 1065 0 +17.37(+1.66%)
Aug 26, 2010 1056 1061 1045 1047 0 -8.11(-0.77%)
Aug 25, 2010 1049 1059 1040 1055 0 +3.46(+0.33%)
Aug 24, 2010 1063 1063 1047 1052 0 -15.49(-1.45%)
Aug 23, 2010 1073 1082 1067 1067 0 -4.33(-0.40%)
Aug 20, 2010 1076 1076 1064 1072 0 -3.94(-0.37%)
Aug 19, 2010 1092 1092 1071 1076 0 -18.53(-1.69%)
Aug 18, 2010 1092 1100 1086 1094 0 +1.62(+0.15%)
Aug 17, 2010 1081 1100 1081 1093 0 +13.16(+1.22%)
Aug 16, 2010 1077 1083 1069 1079 0 +0.13(+0.01%)
Aug 13, 2010 1082 1086 1079 1079 0 -4.36(-0.40%)
Aug 12, 2010 1081 1087 1077 1084 0 -5.86(-0.54%)
Aug 11, 2010 1117 1117 1089 1089 0 -31.59(-2.82%)
Aug 10, 2010 1123 1127 1112 1121 0 -6.73(-0.60%)
Aug 09, 2010 1123 1129 1121 1128 0 +6.15(+0.55%)
Aug 06, 2010 1122 1123 1107 1122 0 -4.17(-0.37%)
Aug 05, 2010 1126 1127 1119 1126 0 -1.43(-0.13%)
Aug 04, 2010 1121 1129 1119 1127 0 +6.78(+0.61%)
Aug 03, 2010 1125 1125 1117 1120 0 -5.40(-0.48%)
Aug 02, 2010 1108 1127 1108 1126 0 +24.26(+2.20%)
Jul 30, 2010 1098 1106 1088 1102 0 +0.07(+0.01%)
Jul 29, 2010 1108 1116 1093 1102 0 -4.60(-0.42%)
Jul 28, 2010 1113 1115 1103 1106 0 -7.71(-0.69%)
Jul 27, 2010 1117 1121 1110 1114 0 -1.17(-0.10%)
Jul 26, 2010 1103 1115 1101 1115 0 +12.35(+1.12%)
Jul 23, 2010 1092 1104 1088 1103 0 +8.99(+0.82%)
Jul 22, 2010 1072 1098 1072 1094 0 +24.08(+2.25%)
Jul 21, 2010 1087 1089 1065 1070 0 -13.89(-1.28%)
Jul 20, 2010 1065 1084 1057 1083 0 +12.23(+1.14%)
Jul 19, 2010 1067 1075 1061 1071 0 +6.37(+0.60%)
Jul 16, 2010 1094 1094 1063 1065 0 -31.60(-2.88%)
Jul 15, 2010 1094 1099 1081 1096 0 +1.31(+0.12%)
Jul 14, 2010 1096 1099 1088 1095 0 -0.17(-0.02%)
Jul 13, 2010 1081 1099 1081 1095 0 +16.59(+1.54%)
Jul 12, 2010 1077 1081 1070 1079 0 +0.79(+0.07%)
Jul 09, 2010 1070 1078 1068 1078 0 +7.71(+0.72%)
Jul 08, 2010 1063 1071 1058 1070 0 +9.98(+0.94%)
Jul 07, 2010 1029 1061 1029 1060 0 +32.21(+3.13%)
Jul 06, 2010 1028 1042 1018 1028 0 +5.48(+0.54%)
Jul 02, 2010 1028 1033 1016 1023 0 -4.79(-0.47%)
Jul 01, 2010 1031 1034 1011 1027 0 -3.34(-0.32%)
Jun 30, 2010 1041 1048 1028 1031 0 -10.53(-1.01%)
Jun 29, 2010 1071 1071 1035 1041 0 -35.52(-3.30%)
Jun 25, 2010 1075 1084 1068 1077 0 +3.07(+0.29%)
Jun 24, 2010 1091 1091 1072 1074 0 -18.35(-1.68%)
Jun 23, 2010 1096 1100 1085 1092 0 -3.27(-0.30%)
Jun 22, 2010 1114 1118 1094 1095 0 -17.89(-1.61%)
Jun 21, 2010 1123 1131 1108 1113 0 -4.31(-0.39%)
Jun 18, 2010 1116 1121 1114 1118 0 +1.47(+0.13%)
Jun 17, 2010 1116 1118 1106 1116 0 +1.43(+0.13%)
Jun 16, 2010 1114 1119 1107 1115 0 -0.62(-0.06%)
Jun 15, 2010 1091 1116 1091 1115 0 +25.60(+2.35%)
Jun 14, 2010 1095 1106 1089 1090 0 -1.97(-0.18%)
Jun 11, 2010 1083 1092 1077 1092 0 +4.76(+0.44%)
Jun 10, 2010 1059 1088 1059 1087 0 +31.15(+2.95%)
Jun 09, 2010 1063 1078 1052 1056 0 -6.31(-0.59%)
Jun 08, 2010 1051 1063 1042 1062 0 +11.53(+1.10%)
Jun 07, 2010 1066 1071 1050 1050 0 -14.41(-1.35%)
Jun 04, 2010 1098 1098 1060 1065 0 -37.95(-3.44%)
Jun 03, 2010 1099 1106 1092 1103 0 +4.45(+0.41%)
Jun 02, 2010 1073 1099 1072 1098 0 +27.67(+2.58%)
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.