Standard & Poors 500 (CBOE: SPX )

4,173.85 USD +61.35 (+1.49%)
Daily Price Updated: 4:15 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 2061 2044 2044 2044 2,655,330,000 -19.42(-0.94%)
Dec 30, 2015 2077 2077 2062 2063 0 -15.00(-0.72%)
Dec 29, 2015 2061 2082 2061 2078 0 +21.86(+1.06%)
Dec 28, 2015 2058 2058 2044 2056 0 -4.49(-0.22%)
Dec 24, 2015 2064 2061 2061 2061 1,411,860,000 -3.30(-0.16%)
Dec 23, 2015 2042 2065 2042 2064 0 +25.32(+1.24%)
Dec 22, 2015 2023 2043 2020 2039 0 +17.82(+0.88%)
Dec 21, 2015 2010 2023 2006 2021 0 +15.60(+0.78%)
Dec 18, 2015 2041 2041 2005 2006 0 -36.34(-1.78%)
Dec 17, 2015 2074 2076 2042 2042 0 -31.18(-1.50%)
Dec 16, 2015 2046 2077 2042 2073 0 +29.66(+1.45%)
Dec 15, 2015 2026 2054 2026 2043 0 +21.47(+1.06%)
Dec 14, 2015 2013 2023 1993 2022 0 +9.57(+0.48%)
Dec 11, 2015 2047 2047 2009 2012 0 -39.86(-1.94%)
Dec 10, 2015 2048 2068 2046 2052 0 +4.61(+0.23%)
Dec 09, 2015 2061 2080 2037 2048 0 -15.97(-0.77%)
Dec 08, 2015 2073 2074 2052 2064 0 -13.48(-0.65%)
Dec 07, 2015 2090 2090 2067 2077 0 -14.62(-0.70%)
Dec 04, 2015 2051 2094 2051 2092 0 +42.07(+2.05%)
Dec 03, 2015 2081 2085 2042 2050 0 -29.89(-1.44%)
Dec 02, 2015 2102 2104 2077 2080 0 -23.12(-1.10%)
Dec 01, 2015 2083 2103 2083 2103 0 +22.22(+1.07%)
Nov 30, 2015 2091 2094 2080 2080 0 -9.70(-0.46%)
Nov 27, 2015 2089 2093 2084 2090 0 +1.24(+0.06%)
Nov 25, 2015 2089 2089 2089 2089 2,852,940,000 -0.27(-0.01%)
Nov 24, 2015 2084 2094 2070 2089 0 +2.55(+0.12%)
Nov 23, 2015 2089 2096 2081 2087 3,587,980,000 -2.58(-0.12%)
Nov 20, 2015 2083 2097 2083 2089 3,929,600,000 +7.93(+0.38%)
Nov 19, 2015 2084 2087 2079 2081 0 -2.34(-0.11%)
Nov 18, 2015 2052 2085 2052 2084 0 +33.14(+1.62%)
Nov 17, 2015 2054 2067 2046 2050 0 -2.75(-0.13%)
Nov 16, 2015 2022 2053 2019 2053 0 +30.15(+1.49%)
Nov 13, 2015 2045 2045 2022 2023 0 -22.93(-1.12%)
Nov 12, 2015 2072 2072 2046 2046 0 -29.03(-1.40%)
Nov 11, 2015 2083 2087 2075 2075 0 -6.72(-0.32%)
Nov 10, 2015 2077 2084 2070 2082 0 +3.14(+0.15%)
Nov 09, 2015 2097 2097 2068 2079 0 -20.62(-0.98%)
Nov 06, 2015 2099 2102 2084 2099 0 -0.73(-0.03%)
Nov 05, 2015 2102 2109 2090 2100 0 -2.38(-0.11%)
Nov 04, 2015 2111 2115 2097 2102 0 -7.48(-0.35%)
Nov 03, 2015 2103 2116 2098 2110 0 +5.74(+0.27%)
Nov 02, 2015 2081 2106 2081 2104 0 +24.69(+1.19%)
Oct 30, 2015 2090 2094 2079 2079 0 -10.05(-0.48%)
Oct 29, 2015 2088 2093 2083 2089 0 -0.94(-0.04%)
Oct 28, 2015 2066 2090 2063 2090 0 +24.46(+1.18%)
Oct 27, 2015 2069 2070 2059 2066 0 -5.29(-0.26%)
Oct 26, 2015 2075 2075 2067 2071 0 -3.97(-0.19%)
Oct 23, 2015 2058 2080 2058 2075 0 +22.64(+1.10%)
Oct 22, 2015 2022 2055 2022 2053 0 +33.57(+1.66%)
Oct 21, 2015 2033 2038 2017 2019 0 -11.83(-0.58%)
Oct 20, 2015 2033 2039 2027 2031 0 -2.89(-0.14%)
Oct 19, 2015 2032 2034 2022 2034 0 +0.55(+0.03%)
Oct 16, 2015 2024 2034 2020 2033 0 +9.25(+0.46%)
Oct 15, 2015 1996 2024 1996 2024 0 +29.62(+1.49%)
Oct 14, 2015 2004 2010 1991 1994 0 -9.45(-0.47%)
Oct 13, 2015 2015 2022 2002 2004 0 -13.77(-0.68%)
Oct 12, 2015 2016 2019 2011 2017 0 +2.57(+0.13%)
Oct 09, 2015 2014 2020 2008 2015 0 +1.46(+0.07%)
Oct 08, 2015 1994 2016 1988 2013 0 +17.60(+0.88%)
Oct 07, 2015 1982 1999 1976 1996 0 +15.91(+0.80%)
Oct 06, 2015 1987 1992 1972 1980 0 -7.13(-0.36%)
Oct 05, 2015 1954 1989 1954 1987 0 +35.69(+1.83%)
Oct 02, 2015 1922 1951 1894 1951 83,602,704 +27.54(+1.43%)
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.