Standard & Poors 500 (CBOE: SPX )

4,471.37 USD +33.11 (+0.75%)
Daily Price Updated: 4:46 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2000 1333 1340 1318 1320 0 -13.94(-1.04%)
Dec 28, 2000 1326 1336 1326 1334 0 +5.30(+0.40%)
Dec 27, 2000 1313 1332 1311 1329 0 +13.73(+1.04%)
Dec 26, 2000 1306 1316 1302 1315 0 +9.22(+0.71%)
Dec 22, 2000 1281 1306 1275 1306 0 +31.11(+2.44%)
Dec 21, 2000 1262 1285 1254 1275 0 +10.12(+0.80%)
Dec 20, 2000 1295 1306 1261 1265 0 -40.86(-3.13%)
Dec 19, 2000 1322 1346 1305 1306 0 -17.14(-1.30%)
Dec 18, 2000 1317 1332 1312 1323 0 +10.59(+0.81%)
Dec 15, 2000 1336 1341 1305 1312 0 -28.78(-2.15%)
Dec 14, 2000 1353 1360 1340 1341 0 -19.06(-1.40%)
Dec 13, 2000 1377 1386 1358 1360 0 -11.19(-0.82%)
Dec 12, 2000 1378 1380 1370 1371 0 -9.02(-0.65%)
Dec 11, 2000 1372 1389 1364 1380 0 +10.31(+0.75%)
Dec 08, 2000 1353 1380 1344 1370 0 +26.34(+1.96%)
Dec 07, 2000 1347 1354 1339 1344 0 -7.91(-0.59%)
Dec 06, 2000 1374 1377 1346 1351 0 -25.08(-1.82%)
Dec 05, 2000 1334 1377 1325 1377 0 +51.57(+3.89%)
Dec 04, 2000 1318 1332 1310 1325 0 +9.74(+0.74%)
Dec 01, 2000 1320 1335 1307 1315 0 +0.28(+0.02%)
Nov 30, 2000 1330 1342 1295 1315 0 -26.96(-2.01%)
Nov 29, 2000 1337 1352 1329 1342 0 +5.82(+0.44%)
Nov 28, 2000 1348 1359 1335 1336 0 -12.88(-0.95%)
Nov 27, 2000 1348 1362 1342 1349 0 +7.20(+0.54%)
Nov 24, 2000 1329 1344 1322 1342 0 +19.41(+1.47%)
Nov 22, 2000 1343 1347 1322 1322 0 -24.99(-1.85%)
Nov 21, 2000 1344 1356 1334 1347 0 +4.73(+0.35%)
Nov 20, 2000 1359 1368 1342 1343 0 -25.10(-1.84%)
Nov 17, 2000 1373 1385 1356 1368 0 -4.60(-0.34%)
Nov 16, 2000 1386 1395 1370 1372 0 -17.49(-1.26%)
Nov 15, 2000 1383 1396 1375 1390 0 +6.86(+0.50%)
Nov 14, 2000 1361 1390 1351 1383 0 +31.69(+2.35%)
Nov 13, 2000 1358 1366 1329 1351 0 -14.72(-1.08%)
Nov 10, 2000 1391 1400 1366 1366 0 -34.16(-2.44%)
Nov 09, 2000 1404 1409 1370 1400 0 -9.14(-0.65%)
Nov 08, 2000 1432 1437 1409 1409 0 -22.59(-1.58%)
Nov 07, 2000 1431 1436 1423 1432 0 -0.32(-0.02%)
Nov 06, 2000 1429 1438 1428 1432 0 +5.50(+0.39%)
Nov 03, 2000 1430 1433 1421 1427 0 -1.63(-0.11%)
Nov 02, 2000 1427 1433 1421 1428 0 +7.10(+0.50%)
Nov 01, 2000 1423 1430 1410 1421 0 -8.18(-0.57%)
Oct 31, 2000 1402 1432 1399 1429 0 +30.74(+2.20%)
Oct 30, 2000 1380 1406 1377 1399 0 +19.08(+1.38%)
Oct 27, 2000 1369 1385 1364 1380 0 +15.14(+1.11%)
Oct 26, 2000 1367 1373 1338 1364 0 -0.46(-0.03%)
Oct 25, 2000 1392 1398 1362 1365 0 -33.23(-2.38%)
Oct 24, 2000 1399 1416 1388 1398 0 +2.35(+0.17%)
Oct 23, 2000 1397 1407 1388 1396 0 -1.15(-0.08%)
Oct 20, 2000 1386 1408 1382 1397 0 +8.17(+0.59%)
Oct 19, 2000 1360 1390 1342 1389 0 +46.63(+3.47%)
Oct 18, 2000 1341 1357 1306 1342 0 -7.84(-0.58%)
Oct 17, 2000 1379 1381 1342 1350 0 -24.65(-1.79%)
Oct 16, 2000 1373 1379 1365 1375 0 +0.45(+0.03%)
Oct 13, 2000 1328 1374 1327 1374 0 +44.39(+3.34%)
Oct 12, 2000 1370 1375 1328 1330 0 -34.81(-2.55%)
Oct 11, 2000 1378 1387 1350 1365 0 -22.43(-1.62%)
Oct 10, 2000 1399 1409 1384 1387 0 -15.01(-1.07%)
Oct 09, 2000 1409 1410 1392 1402 0 -6.96(-0.49%)
Oct 06, 2000 1438 1443 1397 1409 0 -27.29(-1.90%)
Oct 05, 2000 1434 1444 1432 1436 0 +1.96(+0.14%)
Oct 04, 2000 1425 1440 1416 1434 0 +7.86(+0.55%)
Oct 03, 2000 1442 1455 1425 1426 0 -9.77(-0.68%)
Oct 02, 2000 1444 1446 1430 1436 0 -0.28(-0.02%)
Sep 29, 2000 1455 1458 1436 1437 0 -21.78(-1.49%)
Sep 28, 2000 1426 1462 1426 1458 0 +31.72(+2.22%)
Sep 27, 2000 1431 1437 1420 1427 0 -0.64(-0.04%)
Sep 26, 2000 1442 1448 1425 1427 0 -11.82(-0.82%)
Sep 25, 2000 1453 1457 1436 1439 0 -9.69(-0.67%)
Sep 22, 2000 1426 1449 1422 1449 0 -0.33(-0.02%)
Sep 21, 2000 1448 1453 1436 1449 0 -2.29(-0.16%)
Sep 20, 2000 1459 1461 1431 1451 0 -8.56(-0.59%)
Sep 19, 2000 1449 1461 1445 1460 0 +15.39(+1.07%)
Sep 18, 2000 1466 1468 1442 1445 0 -21.30(-1.45%)
Sep 15, 2000 1480 1481 1461 1466 0 -15.06(-1.02%)
Sep 14, 2000 1491 1494 1477 1481 0 -4.04(-0.27%)
Sep 13, 2000 1476 1487 1474 1485 0 +2.92(+0.20%)
Sep 12, 2000 1491 1497 1480 1482 0 -7.27(-0.49%)
Sep 11, 2000 1493 1507 1483 1489 0 -5.24(-0.35%)
Sep 08, 2000 1501 1503 1490 1494 0 -8.01(-0.53%)
Sep 07, 2000 1495 1505 1492 1503 0 +10.26(+0.69%)
Sep 06, 2000 1506 1512 1492 1492 0 -14.83(-0.98%)
Sep 05, 2000 1516 1521 1504 1507 0 -13.69(-0.90%)
Sep 01, 2000 1521 1530 1516 1521 0 +3.09(+0.20%)
Aug 31, 2000 1505 1525 1503 1518 0 +15.09(+1.00%)
Aug 30, 2000 1510 1510 1500 1503 0 -7.25(-0.48%)
Aug 29, 2000 1514 1515 1505 1510 0 -4.25(-0.28%)
Aug 28, 2000 1507 1524 1506 1514 0 +7.64(+0.51%)
Aug 25, 2000 1508 1513 1505 1506 0 -1.86(-0.12%)
Aug 24, 2000 1506 1511 1501 1508 0 +2.34(+0.16%)
Aug 23, 2000 1496 1507 1489 1506 0 +7.84(+0.52%)
Aug 22, 2000 1500 1508 1498 1498 0 -1.35(-0.09%)
Aug 21, 2000 1498 1503 1491 1499 0 +7.76(+0.52%)
Aug 18, 2000 1497 1499 1489 1492 0 -4.35(-0.29%)
Aug 17, 2000 1480 1499 1480 1496 0 +16.22(+1.10%)
Aug 16, 2000 1486 1495 1476 1480 0 -4.58(-0.31%)
Aug 15, 2000 1491 1493 1483 1484 0 -7.13(-0.48%)
Aug 14, 2000 1473 1492 1469 1492 0 +19.72(+1.34%)
Aug 11, 2000 1459 1476 1453 1472 0 +11.59(+0.79%)
Aug 10, 2000 1471 1475 1460 1460 0 -12.62(-0.86%)
Aug 09, 2000 1488 1490 1471 1473 0 -9.93(-0.67%)
Aug 08, 2000 1478 1485 1473 1483 0 +3.48(+0.24%)
Aug 07, 2000 1464 1481 1461 1479 0 +16.39(+1.12%)
Aug 04, 2000 1456 1463 1451 1463 0 +10.37(+0.71%)
Aug 03, 2000 1433 1454 1426 1453 0 +13.86(+0.96%)
Aug 02, 2000 1438 1452 1434 1439 0 +0.60(+0.04%)
Aug 01, 2000 1430 1444 1429 1438 0 +7.27(+0.51%)
Jul 31, 2000 1422 1438 1418 1431 0 +10.94(+0.77%)
Jul 28, 2000 1451 1456 1414 1420 0 -29.73(-2.05%)
Jul 27, 2000 1449 1465 1445 1450 0 -2.80(-0.19%)
Jul 26, 2000 1471 1474 1452 1452 0 -22.05(-1.50%)
Jul 25, 2000 1467 1476 1464 1474 0 +10.18(+0.70%)
Jul 24, 2000 1481 1486 1464 1464 0 -15.90(-1.07%)
Jul 21, 2000 1494 1496 1478 1480 0 -15.38(-1.03%)
Jul 20, 2000 1484 1502 1482 1496 0 +13.61(+0.92%)
Jul 19, 2000 1492 1496 1480 1482 0 -11.78(-0.79%)
Jul 18, 2000 1507 1510 1491 1494 0 -16.75(-1.11%)
Jul 17, 2000 1509 1517 1505 1510 0 +0.51(+0.03%)
Jul 14, 2000 1499 1510 1495 1510 0 +14.14(+0.95%)
Jul 13, 2000 1493 1501 1490 1496 0 +2.92(+0.20%)
Jul 12, 2000 1486 1497 1481 1493 0 +12.04(+0.81%)
Jul 11, 2000 1474 1489 1470 1481 0 +5.26(+0.36%)
Jul 10, 2000 1475 1486 1475 1476 0 -3.28(-0.22%)
Jul 07, 2000 1458 1485 1457 1479 0 +22.23(+1.53%)
Jul 06, 2000 1446 1462 1440 1457 0 +10.44(+0.72%)
Jul 05, 2000 1465 1470 1442 1446 0 -23.31(-1.59%)
Jul 03, 2000 1452 1470 1451 1470 0 +14.94(+1.03%)
Jun 30, 2000 1441 1455 1439 1455 0 +12.21(+0.85%)
Jun 29, 2000 1452 1455 1435 1442 0 -12.43(-0.85%)
Jun 28, 2000 1452 1468 1451 1455 0 +4.27(+0.29%)
Jun 27, 2000 1455 1463 1451 1451 0 -4.76(-0.33%)
Jun 26, 2000 1444 1462 1441 1455 0 +13.83(+0.96%)
Jun 23, 2000 1453 1460 1438 1441 0 -10.70(-0.74%)
Jun 22, 2000 1478 1479 1448 1452 0 -26.95(-1.82%)
Jun 21, 2000 1470 1482 1468 1479 0 +3.18(+0.22%)
Jun 20, 2000 1486 1487 1470 1476 0 -9.99(-0.67%)
Jun 19, 2000 1464 1489 1459 1486 0 +21.48(+1.47%)
Jun 16, 2000 1475 1481 1460 1464 0 -14.27(-0.97%)
Jun 15, 2000 1471 1482 1464 1479 0 +8.19(+0.56%)
Jun 14, 2000 1471 1484 1468 1471 0 +1.10(+0.07%)
Jun 13, 2000 1446 1470 1442 1469 0 +23.44(+1.62%)
Jun 12, 2000 1458 1463 1446 1446 0 -10.95(-0.75%)
Jun 09, 2000 1467 1473 1455 1457 0 -4.72(-0.32%)
Jun 08, 2000 1474 1476 1456 1462 0 -9.69(-0.66%)
Jun 07, 2000 1459 1475 1455 1471 0 +13.52(+0.93%)
Jun 06, 2000 1467 1471 1455 1458 0 -9.79(-0.67%)
Jun 05, 2000 1477 1477 1465 1468 0 -9.63(-0.65%)
Jun 02, 2000 1459 1483 1449 1477 0 +28.45(+1.96%)
Jun 01, 2000 1427 1449 1421 1449 0 +28.21(+1.99%)
May 31, 2000 1420 1435 1415 1421 0 -1.85(-0.13%)
May 30, 2000 1384 1422 1378 1422 0 +44.43(+3.22%)
May 26, 2000 1382 1392 1370 1378 0 -3.50(-0.25%)
May 25, 2000 1401 1412 1374 1382 0 -17.53(-1.25%)
May 24, 2000 1372 1401 1361 1399 0 +25.19(+1.83%)
May 23, 2000 1399 1404 1373 1374 0 -26.86(-1.92%)
May 22, 2000 1407 1410 1369 1401 0 -6.23(-0.44%)
May 19, 2000 1431 1437 1402 1407 0 -30.26(-2.11%)
May 18, 2000 1448 1458 1437 1437 0 -10.59(-0.73%)
May 17, 2000 1461 1466 1442 1448 0 -18.24(-1.24%)
May 16, 2000 1456 1470 1451 1466 0 +13.68(+0.94%)
May 15, 2000 1421 1452 1417 1452 0 +31.40(+2.21%)
May 12, 2000 1412 1430 1408 1421 0 +13.15(+0.93%)
May 11, 2000 1403 1410 1383 1408 0 +24.76(+1.79%)
May 10, 2000 1407 1412 1375 1383 0 -29.09(-2.06%)
May 09, 2000 1427 1430 1402 1412 0 -12.03(-0.84%)
May 08, 2000 1427 1433 1417 1424 0 -8.46(-0.59%)
May 05, 2000 1408 1436 1405 1433 0 +23.06(+1.64%)
May 04, 2000 1415 1421 1405 1410 0 -5.53(-0.39%)
May 03, 2000 1444 1446 1398 1415 0 -31.19(-2.16%)
May 02, 2000 1466 1468 1445 1446 0 -21.96(-1.50%)
May 01, 2000 1457 1481 1452 1468 0 +15.82(+1.09%)
Apr 28, 2000 1467 1473 1448 1452 0 -12.49(-0.85%)
Apr 27, 2000 1452 1469 1435 1465 0 +3.93(+0.27%)
Apr 26, 2000 1477 1483 1457 1461 0 -16.45(-1.11%)
Apr 25, 2000 1438 1478 1430 1477 0 +47.58(+3.33%)
Apr 24, 2000 1416 1435 1407 1430 0 -4.68(-0.33%)
Apr 20, 2000 1428 1435 1422 1435 0 +7.07(+0.50%)
Apr 19, 2000 1442 1448 1425 1427 0 -14.14(-0.98%)
Apr 18, 2000 1406 1442 1398 1442 0 +40.17(+2.87%)
Apr 17, 2000 1353 1401 1347 1401 0 +44.88(+3.31%)
Apr 14, 2000 1436 1441 1339 1357 0 -83.95(-5.83%)
Apr 13, 2000 1472 1477 1440 1441 0 -26.66(-1.82%)
Apr 12, 2000 1499 1511 1466 1467 0 -33.42(-2.23%)
Apr 11, 2000 1499 1513 1487 1501 0 -3.87(-0.26%)
Apr 10, 2000 1517 1527 1503 1504 0 -11.89(-0.78%)
Apr 07, 2000 1506 1518 1501 1516 0 +15.01(+1.00%)
Apr 06, 2000 1492 1512 1487 1501 0 +13.97(+0.94%)
Apr 05, 2000 1490 1507 1478 1487 0 -7.36(-0.49%)
Apr 04, 2000 1510 1526 1417 1495 0 -11.24(-0.75%)
Apr 03, 2000 1490 1507 1487 1506 0 +7.39(+0.49%)
Mar 31, 2000 1494 1520 1485 1499 0 +10.66(+0.72%)
Mar 30, 2000 1502 1517 1475 1488 0 -20.60(-1.37%)
Mar 29, 2000 1509 1521 1497 1509 0 +0.79(+0.05%)
Mar 28, 2000 1521 1527 1507 1508 0 -16.13(-1.06%)
Mar 27, 2000 1529 1535 1519 1524 0 -3.60(-0.24%)
Mar 24, 2000 1530 1553 1517 1527 0 +0.11(+0.01%)
Mar 23, 2000 1501 1532 1494 1527 0 +26.71(+1.78%)
Mar 22, 2000 1495 1505 1487 1501 0 +6.77(+0.45%)
Mar 21, 2000 1457 1494 1446 1494 0 +37.24(+2.56%)
Mar 20, 2000 1462 1470 1448 1457 0 -7.84(-0.54%)
Mar 17, 2000 1457 1477 1453 1464 0 +6.00(+0.41%)
Mar 16, 2000 1396 1458 1392 1458 0 +66.32(+4.76%)
Mar 15, 2000 1364 1398 1357 1392 0 +33.00(+2.43%)
Mar 14, 2000 1389 1395 1359 1359 0 -24.47(-1.77%)
Mar 13, 2000 1387 1398 1365 1384 0 -11.45(-0.82%)
Mar 10, 2000 1402 1413 1392 1395 0 -6.62(-0.47%)
Mar 09, 2000 1366 1402 1358 1402 0 +34.99(+2.56%)
Mar 08, 2000 1360 1374 1346 1367 0 +11.08(+0.82%)
Mar 07, 2000 1397 1400 1350 1356 0 -35.66(-2.56%)
Mar 06, 2000 1409 1410 1385 1391 0 -17.89(-1.27%)
Mar 03, 2000 1387 1411 1382 1409 0 +27.41(+1.98%)
Mar 02, 2000 1381 1387 1370 1382 0 +2.57(+0.19%)
Mar 01, 2000 1366 1383 1366 1379 0 +12.77(+0.93%)
Feb 29, 2000 1353 1370 1348 1366 0 +18.37(+1.36%)
Feb 28, 2000 1331 1361 1325 1348 0 +14.69(+1.10%)
Feb 25, 2000 1353 1362 1329 1333 0 -20.07(-1.48%)
Feb 24, 2000 1361 1364 1330 1353 0 -7.26(-0.53%)
Feb 23, 2000 1353 1370 1342 1361 0 +8.52(+0.63%)
Feb 22, 2000 1347 1358 1332 1352 0 +6.08(+0.45%)
Feb 18, 2000 1388 1388 1345 1346 0 -42.17(-3.04%)
Feb 17, 2000 1395 1400 1380 1388 0 +0.59(+0.04%)
Feb 16, 2000 1402 1405 1386 1388 0 -14.38(-1.03%)
Feb 15, 2000 1390 1408 1376 1402 0 +12.11(+0.87%)
Feb 14, 2000 1390 1395 1381 1390 0 +2.82(+0.20%)
Feb 11, 2000 1415 1417 1379 1387 0 -29.71(-2.10%)
Feb 10, 2000 1414 1422 1406 1417 0 +5.13(+0.36%)
Feb 09, 2000 1443 1444 1412 1412 0 -30.02(-2.08%)
Feb 08, 2000 1427 1442 1424 1442 0 +17.48(+1.23%)
Feb 07, 2000 1424 1427 1413 1424 0 -0.13(-0.01%)
Feb 04, 2000 1427 1436 1421 1424 0 -0.60(-0.04%)
Feb 03, 2000 1413 1426 1399 1425 0 +15.85(+1.12%)
Feb 02, 2000 1409 1421 1403 1409 0 -0.16(-0.01%)
Feb 01, 2000 1396 1413 1385 1409 0 +14.82(+1.06%)
Jan 31, 2000 1360 1394 1350 1394 0 +34.30(+2.52%)
Jan 28, 2000 1398 1399 1356 1360 0 -38.40(-2.75%)
Jan 27, 2000 1408 1419 1381 1399 0 -5.53(-0.39%)
Jan 26, 2000 1407 1413 1400 1404 0 -5.94(-0.42%)
Jan 25, 2000 1403 1414 1388 1410 0 +8.50(+0.61%)
Jan 24, 2000 1444 1454 1395 1402 0 -39.83(-2.76%)
Jan 21, 2000 1449 1453 1440 1441 0 -4.21(-0.29%)
Jan 20, 2000 1459 1466 1439 1446 0 -10.33(-0.71%)
Jan 19, 2000 1452 1462 1449 1456 0 +0.76(+0.05%)
Jan 18, 2000 1464 1465 1451 1455 0 -10.01(-0.68%)
Jan 14, 2000 1457 1473 1450 1465 0 +15.47(+1.07%)
Jan 13, 2000 1436 1455 1432 1450 0 +17.43(+1.22%)
Jan 12, 2000 1439 1445 1427 1432 0 -6.31(-0.44%)
Jan 11, 2000 1456 1459 1434 1439 0 -19.04(-1.31%)
Jan 10, 2000 1451 1464 1441 1458 0 +16.13(+1.12%)
Jan 07, 2000 1401 1441 1401 1441 0 +38.02(+2.71%)
Jan 06, 2000 1398 1412 1392 1403 0 +1.34(+0.10%)
Jan 05, 2000 1395 1413 1378 1402 0 +2.69(+0.19%)
Jan 04, 2000 1446 1455 1397 1399 0 -55.80(-3.83%)
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.