Standard & Poors 500 (CBOE: SPX )

4,255.15 USD +7.71 (+0.18%)
Daily Price Updated: 4:15 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 1894 1940 1894 1940 0 +46.88(+2.48%)
Jan 28, 2016 1885 1903 1874 1893 0 +10.41(+0.55%)
Jan 27, 2016 1903 1917 1873 1883 0 -20.68(-1.09%)
Jan 26, 2016 1879 1907 1879 1904 0 +26.55(+1.41%)
Jan 25, 2016 1906 1906 1876 1877 0 -29.82(-1.56%)
Jan 22, 2016 1877 1909 1877 1907 0 +37.91(+2.03%)
Jan 21, 2016 1861 1890 1849 1869 0 +9.66(+0.52%)
Jan 20, 2016 1876 1876 1812 1859 0 -22.00(-1.17%)
Jan 19, 2016 1889 1901 1865 1881 633,382,704 +1.00(+0.05%)
Jan 15, 2016 1917 1880 1880 1880 1,173,492,704 -41.51(-2.16%)
Jan 14, 2016 1892 1934 1879 1922 0 +31.56(+1.67%)
Jan 13, 2016 1940 1950 1886 1890 0 -48.40(-2.50%)
Jan 12, 2016 1928 1947 1914 1939 0 +15.01(+0.78%)
Jan 11, 2016 1926 1936 1901 1924 0 +1.64(+0.09%)
Jan 08, 2016 1946 1960 1918 1922 0 -21.06(-1.08%)
Jan 07, 2016 1985 1985 1939 1943 0 -47.17(-2.37%)
Jan 06, 2016 2012 2012 1979 1990 0 -26.45(-1.31%)
Jan 05, 2016 2014 2022 2004 2017 0 +4.05(+0.20%)
Jan 04, 2016 2038 2038 1990 2013 0 -31.28(-1.53%)
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%)
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.