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 (%)
Jun 30, 2005 1200 1203 1191 1191 0 -8.52(-0.71%)
Jun 29, 2005 1202 1204 1199 1200 0 -1.72(-0.14%)
Jun 28, 2005 1191 1203 1191 1202 0 +10.88(+0.91%)
Jun 27, 2005 1192 1194 1188 1191 0 -0.88(-0.07%)
Jun 24, 2005 1201 1201 1191 1192 0 -9.16(-0.76%)
Jun 23, 2005 1214 1216 1201 1201 0 -13.15(-1.08%)
Jun 22, 2005 1214 1220 1212 1214 0 +0.27(+0.02%)
Jun 21, 2005 1216 1217 1212 1214 0 -2.49(-0.20%)
Jun 20, 2005 1217 1219 1211 1216 0 -0.86(-0.07%)
Jun 17, 2005 1211 1220 1211 1217 0 +6.00(+0.50%)
Jun 16, 2005 1207 1212 1205 1211 0 +4.38(+0.36%)
Jun 15, 2005 1204 1208 1199 1207 0 +2.67(+0.22%)
Jun 14, 2005 1201 1208 1200 1204 0 +3.09(+0.26%)
Jun 13, 2005 1198 1206 1195 1201 0 +2.71(+0.23%)
Jun 10, 2005 1201 1203 1193 1198 0 -2.82(-0.23%)
Jun 09, 2005 1195 1202 1191 1201 0 +6.26(+0.52%)
Jun 08, 2005 1197 1202 1193 1195 0 -2.59(-0.22%)
Jun 07, 2005 1198 1209 1197 1197 0 -0.25(-0.02%)
Jun 06, 2005 1196 1199 1193 1198 0 +1.49(+0.12%)
Jun 03, 2005 1204 1205 1195 1196 0 -8.27(-0.69%)
Jun 02, 2005 1202 1205 1198 1204 0 +2.07(+0.17%)
Jun 01, 2005 1192 1206 1191 1202 0 +10.72(+0.90%)
May 31, 2005 1199 1199 1192 1192 0 -7.28(-0.61%)
May 27, 2005 1198 1200 1195 1199 0 +1.16(+0.10%)
May 26, 2005 1190 1199 1190 1198 0 +7.61(+0.64%)
May 25, 2005 1194 1194 1186 1190 0 -4.06(-0.34%)
May 24, 2005 1194 1195 1190 1194 0 +0.21(+0.02%)
May 23, 2005 1189 1197 1189 1194 0 +4.58(+0.39%)
May 20, 2005 1191 1191 1185 1189 0 -1.80(-0.15%)
May 19, 2005 1186 1191 1184 1191 0 +5.52(+0.47%)
May 18, 2005 1174 1188 1174 1186 0 +11.76(+1.00%)
May 17, 2005 1166 1174 1160 1174 0 +8.11(+0.70%)
May 16, 2005 1154 1166 1154 1166 0 +11.64(+1.01%)
May 13, 2005 1159 1164 1146 1154 0 -5.31(-0.46%)
May 12, 2005 1171 1173 1158 1159 0 -11.75(-1.00%)
May 11, 2005 1166 1172 1158 1171 0 +4.89(+0.42%)
May 10, 2005 1179 1179 1163 1166 0 -12.62(-1.07%)
May 09, 2005 1171 1179 1169 1179 0 +7.49(+0.64%)
May 06, 2005 1173 1178 1170 1171 0 -1.28(-0.11%)
May 05, 2005 1176 1179 1167 1173 0 -3.02(-0.26%)
May 04, 2005 1161 1176 1161 1176 0 +14.48(+1.25%)
May 03, 2005 1162 1167 1157 1161 0 -0.99(-0.09%)
May 02, 2005 1157 1163 1155 1162 0 +5.31(+0.46%)
Apr 29, 2005 1143 1157 1139 1157 0 +13.63(+1.19%)
Apr 28, 2005 1156 1156 1143 1143 0 -13.16(-1.14%)
Apr 27, 2005 1152 1160 1144 1156 0 +4.55(+0.40%)
Apr 26, 2005 1162 1165 1152 1152 0 -10.27(-0.88%)
Apr 25, 2005 1152 1164 1152 1162 0 +9.98(+0.87%)
Apr 22, 2005 1160 1160 1143 1152 0 -7.83(-0.68%)
Apr 21, 2005 1138 1160 1138 1160 0 +22.45(+1.97%)
Apr 20, 2005 1153 1156 1136 1138 0 -15.28(-1.33%)
Apr 19, 2005 1146 1155 1146 1153 0 +6.80(+0.59%)
Apr 18, 2005 1143 1149 1140 1146 0 +3.36(+0.29%)
Apr 15, 2005 1162 1162 1142 1143 0 -19.43(-1.67%)
Apr 14, 2005 1174 1175 1162 1162 0 -11.74(-1.00%)
Apr 13, 2005 1188 1188 1171 1174 0 -13.97(-1.18%)
Apr 12, 2005 1181 1190 1171 1188 0 +6.55(+0.55%)
Apr 11, 2005 1181 1184 1179 1181 0 +0.01(+0.00%)
Apr 08, 2005 1191 1192 1181 1181 0 -9.94(-0.83%)
Apr 07, 2005 1184 1192 1184 1191 0 +7.07(+0.60%)
Apr 06, 2005 1181 1189 1181 1184 0 +2.68(+0.23%)
Apr 05, 2005 1176 1184 1176 1181 0 +5.27(+0.45%)
Apr 04, 2005 1173 1179 1168 1176 0 +3.20(+0.27%)
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.