Standard & Poors 500 (CBOE: SPX )

4,246.44 USD +21.65 (+0.51%)
Daily Price Updated: 4:15 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 1399 1416 1397 1407 0 +7.78(+0.56%)
Feb 27, 2007 1449 1449 1389 1399 0 -50.33(-3.47%)
Feb 26, 2007 1451 1457 1445 1449 0 -1.82(-0.13%)
Feb 23, 2007 1456 1456 1448 1451 0 -5.19(-0.36%)
Feb 22, 2007 1457 1462 1451 1456 0 -1.25(-0.09%)
Feb 21, 2007 1460 1460 1452 1458 0 -2.05(-0.14%)
Feb 20, 2007 1456 1461 1449 1460 0 +4.14(+0.28%)
Feb 16, 2007 1457 1457 1452 1456 0 -1.27(-0.09%)
Feb 15, 2007 1455 1458 1453 1457 0 +1.51(+0.10%)
Feb 14, 2007 1444 1458 1444 1455 0 +11.04(+0.76%)
Feb 13, 2007 1433 1444 1433 1444 0 +10.89(+0.76%)
Feb 12, 2007 1438 1439 1431 1433 0 -4.69(-0.33%)
Feb 09, 2007 1448 1452 1433 1438 0 -10.25(-0.71%)
Feb 08, 2007 1450 1450 1443 1448 0 -1.71(-0.12%)
Feb 07, 2007 1447 1453 1446 1450 0 +2.02(+0.14%)
Feb 06, 2007 1447 1450 1443 1448 0 +1.01(+0.07%)
Feb 05, 2007 1448 1449 1444 1447 0 -1.40(-0.10%)
Feb 02, 2007 1447 1449 1444 1448 0 +2.45(+0.17%)
Feb 01, 2007 1438 1447 1438 1446 0 +7.70(+0.54%)
Jan 31, 2007 1429 1442 1425 1438 0 +9.42(+0.66%)
Jan 30, 2007 1421 1429 1421 1429 0 +8.20(+0.58%)
Jan 29, 2007 1422 1427 1418 1421 0 -1.56(-0.11%)
Jan 26, 2007 1424 1427 1417 1422 0 -1.72(-0.12%)
Jan 25, 2007 1440 1441 1422 1424 0 -16.23(-1.13%)
Jan 24, 2007 1428 1440 1428 1440 0 +12.14(+0.85%)
Jan 23, 2007 1423 1431 1422 1428 0 +5.04(+0.35%)
Jan 22, 2007 1430 1431 1420 1423 0 -7.55(-0.53%)
Jan 19, 2007 1426 1432 1425 1430 0 +4.13(+0.29%)
Jan 18, 2007 1431 1433 1424 1426 0 -4.25(-0.30%)
Jan 17, 2007 1430 1435 1429 1431 0 -1.28(-0.09%)
Jan 16, 2007 1431 1434 1429 1432 0 +1.17(+0.08%)
Jan 12, 2007 1424 1431 1423 1431 0 +6.91(+0.49%)
Jan 11, 2007 1416 1427 1416 1424 0 +8.97(+0.63%)
Jan 10, 2007 1411 1416 1404 1415 0 +2.74(+0.19%)
Jan 09, 2007 1413 1416 1405 1412 0 -0.73(-0.05%)
Jan 08, 2007 1409 1415 1404 1413 0 +3.13(+0.22%)
Jan 05, 2007 1418 1418 1406 1410 0 -8.63(-0.61%)
Jan 04, 2007 1417 1422 1408 1418 0 +1.74(+0.12%)
Jan 03, 2007 1418 1429 1408 1417 0 -1.70(-0.12%)
Dec 29, 2006 1424 1427 1417 1418 0 -6.43(-0.45%)
Dec 28, 2006 1427 1427 1422 1425 0 -2.11(-0.15%)
Dec 27, 2006 1417 1428 1417 1427 0 +9.94(+0.70%)
Dec 26, 2006 1411 1418 1410 1417 0 +6.14(+0.44%)
Dec 22, 2006 1418 1419 1410 1411 0 -7.54(-0.53%)
Dec 21, 2006 1423 1426 1416 1418 0 -5.23(-0.37%)
Dec 20, 2006 1426 1429 1424 1424 0 -2.02(-0.14%)
Dec 19, 2006 1421 1428 1415 1426 0 +3.07(+0.22%)
Dec 18, 2006 1427 1432 1421 1422 0 -4.61(-0.32%)
Dec 15, 2006 1426 1432 1425 1427 0 +1.60(+0.11%)
Dec 14, 2006 1413 1427 1413 1425 0 +12.28(+0.87%)
Dec 13, 2006 1411 1417 1411 1413 0 +1.65(+0.12%)
Dec 12, 2006 1413 1414 1405 1412 0 -1.48(-0.10%)
Dec 11, 2006 1410 1416 1409 1413 0 +3.20(+0.23%)
Dec 08, 2006 1407 1414 1404 1410 0 +2.55(+0.18%)
Dec 07, 2006 1413 1418 1407 1407 0 -5.61(-0.40%)
Dec 06, 2006 1414 1416 1411 1413 0 -1.86(-0.13%)
Dec 05, 2006 1409 1415 1409 1415 0 +5.64(+0.40%)
Dec 04, 2006 1397 1411 1397 1409 0 +12.41(+0.89%)
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.