Standard & Poors 500 (CBOE: SPX )

4,443.11 USD -12.37 (-0.28%)
Daily Price Updated: 4:15 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 1110 1113 1106 1112 0 +2.28(+0.21%)
Dec 30, 2003 1109 1110 1106 1110 0 +0.16(+0.01%)
Dec 29, 2003 1098 1109 1098 1109 0 +13.59(+1.24%)
Dec 26, 2003 1095 1098 1095 1096 0 +1.85(+0.17%)
Dec 24, 2003 1095 1096 1093 1094 0 -1.98(-0.18%)
Dec 23, 2003 1092 1097 1092 1096 0 +3.08(+0.28%)
Dec 22, 2003 1087 1093 1086 1093 0 +4.27(+0.39%)
Dec 19, 2003 1090 1091 1084 1089 0 -0.51(-0.05%)
Dec 18, 2003 1077 1089 1077 1089 0 +12.70(+1.18%)
Dec 17, 2003 1074 1077 1071 1076 0 +1.35(+0.13%)
Dec 16, 2003 1068 1076 1068 1075 0 +7.09(+0.66%)
Dec 15, 2003 1080 1083 1068 1068 0 -6.10(-0.57%)
Dec 12, 2003 1072 1075 1068 1074 0 +2.93(+0.27%)
Dec 11, 2003 1060 1074 1060 1071 0 +12.16(+1.15%)
Dec 10, 2003 1061 1063 1054 1059 0 -1.13(-0.11%)
Dec 09, 2003 1071 1072 1059 1060 0 -9.12(-0.85%)
Dec 08, 2003 1061 1070 1061 1069 0 +7.80(+0.73%)
Dec 05, 2003 1067 1068 1060 1062 0 -8.22(-0.77%)
Dec 04, 2003 1065 1070 1063 1070 0 +4.99(+0.47%)
Dec 03, 2003 1068 1074 1065 1065 0 -1.89(-0.18%)
Dec 02, 2003 1069 1071 1065 1067 0 -3.50(-0.33%)
Dec 01, 2003 1062 1070 1062 1070 0 +11.92(+1.13%)
Nov 28, 2003 1058 1061 1057 1058 0 -0.25(-0.02%)
Nov 26, 2003 1056 1058 1049 1058 0 +4.56(+0.43%)
Nov 25, 2003 1052 1058 1049 1054 0 +1.81(+0.17%)
Nov 24, 2003 1039 1052 1039 1052 0 +16.80(+1.62%)
Nov 21, 2003 1036 1038 1031 1035 0 +1.63(+0.16%)
Nov 20, 2003 1041 1046 1033 1034 0 -8.79(-0.84%)
Nov 19, 2003 1035 1044 1034 1042 0 +8.29(+0.80%)
Nov 18, 2003 1045 1049 1034 1034 0 -9.48(-0.91%)
Nov 17, 2003 1049 1049 1035 1044 0 -6.72(-0.64%)
Nov 14, 2003 1058 1064 1048 1050 0 -8.06(-0.76%)
Nov 13, 2003 1056 1060 1053 1058 0 -0.15(-0.01%)
Nov 12, 2003 1047 1059 1047 1059 0 +11.99(+1.15%)
Nov 11, 2003 1047 1048 1043 1047 0 -0.54(-0.05%)
Nov 10, 2003 1053 1054 1046 1047 0 -6.10(-0.58%)
Nov 07, 2003 1059 1062 1052 1053 0 -4.84(-0.46%)
Nov 06, 2003 1053 1059 1047 1058 0 +6.24(+0.59%)
Nov 05, 2003 1053 1055 1045 1052 0 -1.44(-0.14%)
Nov 04, 2003 1058 1058 1052 1053 0 -5.77(-0.54%)
Nov 03, 2003 1052 1061 1052 1059 0 +8.31(+0.79%)
Oct 31, 2003 1048 1053 1048 1051 0 +3.77(+0.36%)
Oct 30, 2003 1050 1053 1044 1047 0 -1.17(-0.11%)
Oct 29, 2003 1046 1050 1043 1048 0 +1.32(+0.13%)
Oct 28, 2003 1033 1047 1033 1047 0 +15.66(+1.52%)
Oct 27, 2003 1030 1038 1029 1031 0 +2.22(+0.22%)
Oct 24, 2003 1031 1031 1018 1029 0 -4.86(-0.47%)
Oct 23, 2003 1028 1035 1026 1034 0 +3.41(+0.33%)
Oct 22, 2003 1044 1044 1028 1030 0 -15.67(-1.50%)
Oct 21, 2003 1045 1049 1043 1046 0 +1.35(+0.13%)
Oct 20, 2003 1039 1045 1036 1045 0 +5.36(+0.52%)
Oct 17, 2003 1050 1052 1037 1039 0 -10.75(-1.02%)
Oct 16, 2003 1045 1053 1044 1050 0 +3.31(+0.32%)
Oct 15, 2003 1053 1054 1043 1047 0 -2.72(-0.26%)
Oct 14, 2003 1045 1049 1041 1049 0 +4.13(+0.40%)
Oct 13, 2003 1040 1049 1040 1045 0 +7.29(+0.70%)
Oct 10, 2003 1039 1041 1036 1038 0 -0.67(-0.06%)
Oct 09, 2003 1037 1048 1035 1039 0 +4.95(+0.48%)
Oct 08, 2003 1040 1040 1031 1034 0 -5.47(-0.53%)
Oct 07, 2003 1033 1039 1026 1039 0 +4.90(+0.47%)
Oct 06, 2003 1030 1036 1029 1034 0 +4.50(+0.44%)
Oct 03, 2003 1025 1039 1025 1030 0 +9.61(+0.94%)
Oct 02, 2003 1017 1022 1013 1020 0 +2.02(+0.20%)
Oct 01, 2003 997.15 1018 997.15 1018 0 +22.25(+2.23%)
Sep 30, 2003 1005 1005 990.34 995.97 0 -10.61(-1.05%)
Sep 29, 2003 998.12 1007 995.31 1007 0 +9.73(+0.98%)
Sep 26, 2003 1003 1003 996.03 996.85 0 -6.42(-0.64%)
Sep 25, 2003 1010 1016 1003 1003 0 -6.11(-0.61%)
Sep 24, 2003 1029 1030 1009 1009 0 -19.65(-1.91%)
Sep 23, 2003 1023 1030 1022 1029 0 +6.21(+0.61%)
Sep 22, 2003 1036 1036 1018 1023 0 -13.48(-1.30%)
Sep 19, 2003 1040 1040 1032 1036 0 -3.28(-0.32%)
Sep 18, 2003 1026 1040 1026 1040 0 +13.61(+1.33%)
Sep 17, 2003 1029 1031 1024 1026 0 -3.35(-0.33%)
Sep 16, 2003 1015 1030 1015 1029 0 +14.51(+1.43%)
Sep 15, 2003 1019 1020 1014 1015 0 -3.82(-0.38%)
Sep 12, 2003 1015 1020 1008 1019 0 +2.21(+0.22%)
Sep 11, 2003 1011 1021 1011 1016 0 +5.50(+0.54%)
Sep 10, 2003 1021 1021 1010 1011 0 -12.24(-1.20%)
Sep 09, 2003 1031 1031 1021 1023 0 -8.48(-0.82%)
Sep 08, 2003 1022 1032 1022 1032 0 +10.25(+1.00%)
Sep 05, 2003 1027 1029 1018 1021 0 -6.58(-0.64%)
Sep 04, 2003 1026 1029 1022 1028 0 +1.70(+0.17%)
Sep 03, 2003 1023 1029 1022 1026 0 +4.28(+0.42%)
Sep 02, 2003 1009 1023 1006 1022 0 +13.98(+1.39%)
Aug 29, 2003 1002 1009 999.51 1008 0 +5.17(+0.52%)
Aug 28, 2003 997.57 1004 991.43 1003 0 +6.05(+0.61%)
Aug 27, 2003 996.06 998.05 993.33 996.79 0 +0.06(+0.01%)
Aug 26, 2003 992.65 997.97 983.57 996.73 0 +3.02(+0.30%)
Aug 25, 2003 992.59 993.71 987.91 993.71 0 +0.65(+0.07%)
Aug 22, 2003 1007 1011 992.71 993.06 0 -10.21(-1.02%)
Aug 21, 2003 1002 1010 999.25 1003 0 +2.97(+0.30%)
Aug 20, 2003 1001 1004 996.53 1000 0 -2.05(-0.20%)
Aug 19, 2003 1001 1003 995.34 1002 0 +2.61(+0.26%)
Aug 18, 2003 992.19 1000 992.19 999.74 0 +9.07(+0.92%)
Aug 15, 2003 989.84 992.38 987.09 990.67 0 +0.16(+0.02%)
Aug 14, 2003 984.28 991.93 980.37 990.51 0 +6.48(+0.66%)
Aug 13, 2003 990.81 992.32 980.84 984.03 0 -6.32(-0.64%)
Aug 12, 2003 981.38 990.41 979.91 990.35 0 +9.76(+1.00%)
Aug 11, 2003 977.95 985.49 974.20 980.59 0 +3.00(+0.31%)
Aug 08, 2003 974.97 980.54 973.81 977.59 0 +3.47(+0.36%)
Aug 07, 2003 966.61 974.92 963.74 974.12 0 +7.04(+0.73%)
Aug 06, 2003 964.07 975.73 960.82 967.08 0 +1.62(+0.17%)
Aug 05, 2003 982.46 982.62 964.97 965.46 0 -17.36(-1.77%)
Aug 04, 2003 979.84 985.76 966.78 982.82 0 +2.67(+0.27%)
Aug 01, 2003 989.88 989.88 978.84 980.15 0 -10.16(-1.03%)
Jul 31, 2003 989.91 1005 988.76 990.31 0 +2.82(+0.29%)
Jul 30, 2003 990.21 992.57 985.95 987.49 0 -1.79(-0.18%)
Jul 29, 2003 996.99 998.67 984.18 989.28 0 -7.24(-0.73%)
Jul 28, 2003 998.99 1001 993.60 996.52 0 -2.16(-0.22%)
Jul 25, 2003 981.91 998.73 977.40 998.68 0 +17.08(+1.74%)
Jul 24, 2003 990.47 998.92 981.04 981.60 0 -7.01(-0.71%)
Jul 23, 2003 988.59 989.87 979.77 988.61 0 +0.50(+0.05%)
Jul 22, 2003 980.45 990.31 976.09 988.11 0 +9.31(+0.95%)
Jul 21, 2003 992.76 992.76 975.61 978.80 0 -14.52(-1.46%)
Jul 18, 2003 983.95 994.25 981.66 993.32 0 +11.59(+1.18%)
Jul 17, 2003 991.49 994.00 978.60 981.73 0 -12.27(-1.23%)
Jul 16, 2003 1002 1003 989.28 994.00 0 -6.42(-0.64%)
Jul 15, 2003 1006 1010 996.67 1000 0 -3.44(-0.34%)
Jul 14, 2003 1001 1015 1001 1004 0 +5.72(+0.57%)
Jul 11, 2003 989.69 1001 989.69 998.14 0 +9.44(+0.95%)
Jul 10, 2003 1000 1000 983.62 988.70 0 -13.51(-1.35%)
Jul 09, 2003 1007 1010 998.14 1002 0 -5.63(-0.56%)
Jul 08, 2003 1003 1009 998.73 1008 0 +3.42(+0.34%)
Jul 07, 2003 989.64 1006 989.64 1004 0 +18.72(+1.90%)
Jul 04, 2003 985.70 985.70 985.70 985.70 0 +0.00(+0.00%)
Jul 03, 2003 992.28 995.04 983.30 985.70 0 -8.06(-0.81%)
Jul 02, 2003 982.32 993.79 982.32 993.76 0 +11.45(+1.17%)
Jul 01, 2003 973.99 983.26 962.10 982.31 0 +7.80(+0.80%)
Jun 30, 2003 978.09 983.67 973.61 974.51 0 -1.72(-0.18%)
Jun 27, 2003 986.13 988.90 974.30 976.23 0 -9.60(-0.97%)
Jun 26, 2003 975.97 986.56 973.73 985.83 0 +10.50(+1.08%)
Jun 25, 2003 983.64 991.67 974.90 975.33 0 -8.12(-0.83%)
Jun 24, 2003 980.78 987.85 979.09 983.45 0 +1.79(+0.18%)
Jun 23, 2003 995.43 995.43 977.37 981.66 0 -14.03(-1.41%)
Jun 20, 2003 996.32 1002 993.40 995.69 0 +0.99(+0.10%)
Jun 19, 2003 1010 1011 993.03 994.70 0 -15.39(-1.52%)
Jun 18, 2003 1011 1015 1005 1010 0 -1.57(-0.16%)
Jun 17, 2003 1012 1015 1007 1012 0 +0.92(+0.09%)
Jun 16, 2003 989.22 1011 989.22 1011 0 +22.13(+2.24%)
Jun 13, 2003 999.08 1001 984.25 988.61 0 -9.90(-0.99%)
Jun 12, 2003 998.65 1003 991.27 998.51 0 +1.03(+0.10%)
Jun 11, 2003 984.09 997.48 981.59 997.48 0 +12.64(+1.28%)
Jun 10, 2003 977.31 984.84 976.79 984.84 0 +8.91(+0.91%)
Jun 09, 2003 987.02 987.02 972.52 975.93 0 -11.83(-1.20%)
Jun 06, 2003 993.19 1008 986.03 987.76 0 -2.38(-0.24%)
Jun 05, 2003 984.24 990.15 978.17 990.14 0 +3.90(+0.40%)
Jun 04, 2003 971.42 987.83 970.74 986.24 0 +14.68(+1.51%)
Jun 03, 2003 966.98 973.05 964.46 971.56 0 +4.56(+0.47%)
Jun 02, 2003 965.88 979.14 965.47 967.00 0 +3.41(+0.35%)
May 30, 2003 950.63 965.39 950.63 963.59 0 +13.95(+1.47%)
May 29, 2003 953.26 962.09 946.27 949.64 0 -3.58(-0.38%)
May 28, 2003 951.67 959.40 950.11 953.22 0 +1.74(+0.18%)
May 27, 2003 932.32 952.77 927.33 951.48 0 +18.26(+1.96%)
May 23, 2003 931.53 935.22 927.43 933.22 0 +1.35(+0.14%)
May 22, 2003 923.53 935.29 922.55 931.87 0 +8.45(+0.92%)
May 21, 2003 918.99 923.88 914.89 923.42 0 +3.69(+0.40%)
May 20, 2003 921.39 925.35 912.06 919.73 0 -1.04(-0.11%)
May 19, 2003 942.17 942.17 920.24 920.77 0 -23.53(-2.49%)
May 16, 2003 945.58 948.70 938.58 944.30 0 -2.37(-0.25%)
May 15, 2003 940.56 948.25 938.76 946.67 0 +7.39(+0.79%)
May 14, 2003 942.94 947.26 935.24 939.28 0 -3.02(-0.32%)
May 13, 2003 943.89 947.51 938.91 942.30 0 -2.81(-0.30%)
May 12, 2003 932.59 946.84 929.27 945.11 0 +11.70(+1.25%)
May 09, 2003 921.84 933.77 921.84 933.41 0 +13.14(+1.43%)
May 08, 2003 927.84 929.38 919.73 920.27 0 -9.35(-1.01%)
May 07, 2003 932.70 937.23 926.43 929.62 0 -4.77(-0.51%)
May 06, 2003 926.36 939.64 926.35 934.39 0 +7.84(+0.85%)
May 05, 2003 930.65 933.91 924.56 926.55 0 -3.53(-0.38%)
May 02, 2003 914.98 930.57 912.36 930.08 0 +13.78(+1.50%)
May 01, 2003 915.78 919.68 902.82 916.30 0 -0.62(-0.07%)
Apr 30, 2003 917.04 922.03 911.76 916.92 0 -0.92(-0.10%)
Apr 29, 2003 916.44 924.30 911.14 917.84 0 +3.00(+0.33%)
Apr 28, 2003 899.61 918.15 899.61 914.84 0 +16.03(+1.78%)
Apr 25, 2003 910.54 911.12 897.52 898.81 0 -12.62(-1.38%)
Apr 24, 2003 917.17 917.17 906.68 911.43 0 -7.59(-0.83%)
Apr 23, 2003 911.18 919.75 909.89 919.02 0 +7.65(+0.84%)
Apr 22, 2003 890.28 911.76 886.68 911.37 0 +19.36(+2.17%)
Apr 21, 2003 893.62 898.01 888.16 892.01 0 -1.57(-0.18%)
Apr 18, 2003 893.58 893.58 893.58 893.58 0 +0.00(+0.00%)
Apr 17, 2003 879.15 893.83 879.15 893.58 0 +13.67(+1.55%)
Apr 16, 2003 890.81 896.77 877.92 879.91 0 -10.90(-1.22%)
Apr 15, 2003 884.67 891.26 881.86 890.81 0 +5.58(+0.63%)
Apr 14, 2003 868.95 885.26 868.93 885.23 0 +16.93(+1.95%)
Apr 11, 2003 875.26 883.30 865.92 868.30 0 -3.28(-0.38%)
Apr 10, 2003 866.61 871.80 862.77 871.58 0 +5.59(+0.65%)
Apr 09, 2003 878.85 887.33 865.69 865.99 0 -12.30(-1.40%)
Apr 08, 2003 880.13 883.12 874.68 878.29 0 -1.64(-0.19%)
Apr 07, 2003 884.00 904.85 879.76 879.93 0 +1.08(+0.12%)
Apr 04, 2003 877.42 882.77 874.19 878.85 0 +2.40(+0.27%)
Apr 03, 2003 881.91 885.91 875.81 876.45 0 -4.45(-0.51%)
Apr 02, 2003 863.64 884.55 863.64 880.90 0 +22.42(+2.61%)
Apr 01, 2003 849.17 861.30 847.81 858.48 0 +10.30(+1.21%)
Mar 31, 2003 863.50 863.50 847.88 848.18 0 -15.32(-1.77%)
Mar 28, 2003 865.96 869.90 860.76 863.50 0 -5.02(-0.58%)
Mar 27, 2003 868.48 874.12 858.03 868.52 0 -1.43(-0.16%)
Mar 26, 2003 874.45 875.83 866.46 869.95 0 -4.79(-0.55%)
Mar 25, 2003 864.95 879.86 862.58 874.74 0 +10.51(+1.22%)
Mar 24, 2003 888.05 888.05 862.05 864.23 0 -31.56(-3.52%)
Mar 21, 2003 879.93 895.79 877.63 895.79 0 +19.95(+2.28%)
Mar 20, 2003 872.78 879.62 859.03 875.84 0 +1.82(+0.21%)
Mar 19, 2003 865.96 875.01 861.22 874.02 0 +7.57(+0.87%)
Mar 18, 2003 862.78 866.93 857.35 866.45 0 +3.66(+0.42%)
Mar 17, 2003 830.89 862.79 827.15 862.79 0 +29.52(+3.54%)
Mar 14, 2003 832.30 841.39 828.23 833.27 0 +1.37(+0.16%)
Mar 13, 2003 807.90 832.02 807.90 831.90 0 +27.71(+3.45%)
Mar 12, 2003 799.61 804.19 788.90 804.19 0 +3.46(+0.43%)
Mar 11, 2003 808.23 814.23 800.30 800.73 0 -6.75(-0.84%)
Mar 10, 2003 825.68 825.68 806.57 807.48 0 -21.41(-2.58%)
Mar 07, 2003 818.33 829.57 811.23 828.89 0 +6.79(+0.83%)
Mar 06, 2003 827.98 829.55 819.86 822.10 0 -7.75(-0.93%)
Mar 05, 2003 821.41 829.87 818.99 829.85 0 +7.86(+0.96%)
Mar 04, 2003 834.79 835.45 821.96 821.99 0 -12.82(-1.54%)
Mar 03, 2003 843.82 852.38 832.73 834.81 0 -6.34(-0.75%)
Feb 28, 2003 837.88 847.04 837.29 841.15 0 +3.87(+0.46%)
Feb 27, 2003 828.65 842.21 827.63 837.28 0 +9.73(+1.18%)
Feb 26, 2003 837.37 840.12 826.64 827.55 0 -11.02(-1.31%)
Feb 25, 2003 829.94 839.58 818.53 838.57 0 +5.99(+0.72%)
Feb 24, 2003 846.55 846.57 832.14 832.58 0 -15.59(-1.84%)
Feb 21, 2003 837.89 852.28 831.38 848.17 0 +11.07(+1.32%)
Feb 20, 2003 846.24 849.34 836.55 837.10 0 -8.03(-0.95%)
Feb 19, 2003 850.71 850.71 838.81 845.13 0 -6.04(-0.71%)
Feb 18, 2003 836.25 852.90 836.25 851.17 0 +16.28(+1.95%)
Feb 14, 2003 818.24 834.89 814.98 834.89 0 +17.52(+2.14%)
Feb 13, 2003 818.66 821.38 806.31 817.37 0 -1.31(-0.16%)
Feb 12, 2003 828.64 832.13 818.48 818.68 0 -10.52(-1.27%)
Feb 11, 2003 836.54 843.05 825.06 829.20 0 -6.77(-0.81%)
Feb 10, 2003 830.24 837.18 823.52 835.97 0 +6.28(+0.76%)
Feb 07, 2003 840.09 845.79 826.68 829.69 0 -8.46(-1.01%)
Feb 06, 2003 842.50 844.26 833.26 838.15 0 -5.44(-0.64%)
Feb 05, 2003 850.25 861.66 842.15 843.59 0 -12.11(-1.42%)
Jan 31, 2003 842.12 858.33 840.31 855.70 0 +11.09(+1.31%)
Jan 30, 2003 864.37 865.47 843.74 844.61 0 -19.75(-2.28%)
Jan 29, 2003 856.68 868.73 845.82 864.36 0 +5.82(+0.68%)
Jan 28, 2003 848.88 860.80 848.55 858.54 0 +11.06(+1.31%)
Jan 27, 2003 859.57 863.99 844.23 847.48 0 -13.92(-1.62%)
Jan 24, 2003 885.57 885.57 859.70 861.40 0 -25.94(-2.92%)
Jan 23, 2003 881.39 890.26 876.91 887.34 0 +8.98(+1.02%)
Jan 22, 2003 887.16 889.72 877.55 878.36 0 -9.26(-1.04%)
Jan 21, 2003 902.68 906.09 887.62 887.62 0 -14.16(-1.57%)
Jan 17, 2003 911.45 911.45 899.02 901.78 0 -12.82(-1.40%)
Jan 16, 2003 918.83 926.05 911.98 914.60 0 -3.62(-0.39%)
Jan 15, 2003 931.89 932.70 916.66 918.22 0 -13.44(-1.44%)
Jan 14, 2003 925.65 931.66 921.69 931.66 0 +5.40(+0.58%)
Jan 13, 2003 929.63 935.11 922.05 926.26 0 -1.31(-0.14%)
Jan 10, 2003 924.99 932.92 917.72 927.57 0 -0.01(-0.00%)
Jan 09, 2003 911.54 928.31 911.54 927.58 0 +17.65(+1.94%)
Jan 08, 2003 921.51 921.51 908.30 909.93 0 -12.99(-1.41%)
Jan 07, 2003 928.75 930.79 919.88 922.92 0 -6.09(-0.66%)
Jan 06, 2003 909.40 931.77 909.22 929.01 0 +20.42(+2.25%)
Jan 03, 2003 907.92 911.22 903.03 908.59 0 -0.44(-0.05%)
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.