Standard & Poors 500 (CBOE: SPX )

4,173.85 USD +61.35 (+1.49%)
Daily Price Updated: 5:02 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 749.93 751.27 734.52 735.09 0 -17.74(-2.36%)
Feb 26, 2009 765.76 779.42 751.75 752.83 0 -12.07(-1.58%)
Feb 25, 2009 770.64 780.11 752.89 764.90 0 -8.24(-1.07%)
Feb 24, 2009 744.69 775.49 744.69 773.14 0 +29.81(+4.01%)
Feb 23, 2009 773.25 777.85 742.52 743.33 0 -26.72(-3.47%)
Feb 20, 2009 775.87 778.69 756.66 770.05 0 -8.89(-1.14%)
Feb 19, 2009 787.91 797.58 777.03 778.94 0 -9.48(-1.20%)
Feb 18, 2009 791.06 796.17 780.43 788.42 0 -0.75(-0.10%)
Feb 17, 2009 818.61 818.61 789.17 789.17 0 -37.67(-4.56%)
Feb 16, 2009 833.95 839.43 825.21 826.84 0 +0.00(+0.00%)
Feb 13, 2009 833.95 839.43 825.21 826.84 0 -8.35(-1.00%)
Feb 12, 2009 808.79 835.48 808.06 835.19 0 +1.45(+0.17%)
Feb 11, 2009 827.41 838.22 822.30 833.74 0 +6.58(+0.80%)
Feb 10, 2009 866.87 868.05 822.99 827.16 0 -42.73(-4.91%)
Feb 09, 2009 868.24 875.01 861.65 869.89 0 +1.29(+0.15%)
Feb 06, 2009 846.09 870.75 845.42 868.60 0 +22.75(+2.69%)
Feb 05, 2009 831.75 850.55 819.91 845.85 0 +13.62(+1.64%)
Feb 04, 2009 837.77 851.85 829.18 832.23 0 -6.28(-0.75%)
Feb 03, 2009 825.69 842.60 821.98 838.51 0 +13.07(+1.58%)
Feb 02, 2009 823.09 830.78 812.87 825.44 0 -0.44(-0.05%)
Jan 30, 2009 845.69 851.66 821.67 825.88 0 -19.26(-2.28%)
Jan 29, 2009 868.89 868.89 844.15 845.14 0 -28.95(-3.31%)
Jan 28, 2009 845.73 877.86 845.73 874.09 0 +28.38(+3.36%)
Jan 27, 2009 837.30 850.45 835.40 845.71 0 +9.14(+1.09%)
Jan 26, 2009 832.50 852.53 827.69 836.57 0 +4.62(+0.56%)
Jan 23, 2009 822.16 838.61 806.07 831.95 0 +4.45(+0.54%)
Jan 22, 2009 839.74 839.74 811.29 827.50 0 -12.74(-1.52%)
Jan 21, 2009 806.77 841.72 804.30 840.24 0 +35.02(+4.35%)
Jan 20, 2009 849.64 849.64 804.47 805.22 0 -44.90(-5.28%)
Jan 19, 2009 844.45 858.13 830.66 850.12 0 +0.00(+0.00%)
Jan 16, 2009 844.45 858.13 830.66 850.12 0 +6.38(+0.76%)
Jan 15, 2009 841.99 851.59 817.04 843.74 0 +1.12(+0.13%)
Jan 14, 2009 867.28 867.28 836.93 842.62 0 -29.17(-3.35%)
Jan 13, 2009 869.79 877.02 862.02 871.79 0 +1.53(+0.18%)
Jan 12, 2009 890.40 890.40 864.32 870.26 0 -20.09(-2.26%)
Jan 09, 2009 892.44 909.73 888.31 890.35 0 -19.38(-2.13%)
Jan 08, 2009 905.73 910.00 896.81 909.73 0 +3.08(+0.34%)
Jan 07, 2009 927.45 927.45 902.37 906.65 0 -28.05(-3.00%)
Jan 06, 2009 931.17 943.85 927.28 934.70 0 +7.25(+0.78%)
Jan 05, 2009 927.45 927.45 927.45 927.45 0 -4.35(-0.47%)
Jan 02, 2009 902.99 934.73 899.35 931.80 0 +28.55(+3.16%)
Jan 01, 2009 890.59 910.32 889.67 903.25 0 +0.00(+0.00%)
Dec 31, 2008 890.59 910.32 889.67 903.25 0 +12.61(+1.42%)
Dec 30, 2008 870.58 891.12 870.58 890.64 0 +21.22(+2.44%)
Dec 29, 2008 872.37 873.70 857.07 869.42 0 -3.38(-0.39%)
Dec 26, 2008 869.51 873.74 866.52 872.80 0 +4.65(+0.54%)
Dec 25, 2008 868.15 868.15 868.15 868.15 0 +0.00(+0.00%)
Dec 24, 2008 863.87 869.79 861.44 868.15 0 +4.99(+0.58%)
Dec 23, 2008 874.31 880.44 860.10 863.16 0 -8.47(-0.97%)
Dec 22, 2008 887.20 887.37 857.09 871.63 0 -16.25(-1.83%)
Dec 19, 2008 886.96 905.47 883.02 887.88 0 +2.60(+0.29%)
Dec 18, 2008 905.98 911.02 877.44 885.28 0 -19.14(-2.12%)
Dec 17, 2008 908.16 918.85 895.94 904.42 0 -8.76(-0.96%)
Dec 16, 2008 871.53 914.66 871.53 913.18 0 +44.61(+5.14%)
Dec 15, 2008 881.07 884.63 857.72 868.57 0 -11.16(-1.27%)
Dec 12, 2008 871.79 883.24 851.35 879.73 0 +6.14(+0.70%)
Dec 11, 2008 898.35 904.63 868.73 873.59 0 -25.65(-2.85%)
Dec 10, 2008 892.17 908.27 885.45 899.24 0 +10.57(+1.19%)
Dec 09, 2008 906.48 916.26 885.38 888.67 0 -21.03(-2.31%)
Dec 08, 2008 882.71 918.57 882.71 909.70 0 +33.63(+3.84%)
Dec 05, 2008 844.43 879.42 818.41 876.07 0 +30.85(+3.65%)
Dec 04, 2008 869.75 875.60 833.60 845.22 0 -25.52(-2.93%)
Dec 03, 2008 837.11 873.12 834.91 870.74 0 +21.93(+2.58%)
Dec 02, 2008 817.94 850.54 817.94 848.81 0 +32.60(+3.99%)
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.