Standard & Poors 500 (CBOE: SPX )

4,395.26 USD -23.89 (-0.54%)
Daily Price Updated: 5:06 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 1122 1122 1118 1121 0 -0.60(-0.05%)
May 27, 2004 1120 1124 1115 1121 0 +6.34(+0.57%)
May 26, 2004 1111 1117 1110 1115 0 +1.89(+0.17%)
May 25, 2004 1094 1114 1091 1113 0 +17.64(+1.61%)
May 24, 2004 1099 1102 1092 1095 0 +1.85(+0.17%)
May 21, 2004 1095 1099 1089 1094 0 +4.37(+0.40%)
May 20, 2004 1089 1093 1085 1089 0 +0.51(+0.05%)
May 19, 2004 1100 1106 1089 1089 0 -2.81(-0.26%)
May 18, 2004 1089 1094 1084 1091 0 +7.39(+0.68%)
May 17, 2004 1084 1096 1079 1084 0 -11.60(-1.06%)
May 14, 2004 1095 1102 1088 1096 0 -0.74(-0.07%)
May 13, 2004 1093 1103 1092 1096 0 -0.84(-0.08%)
May 12, 2004 1091 1098 1076 1097 0 +1.83(+0.17%)
May 11, 2004 1090 1096 1087 1095 0 +8.33(+0.77%)
May 10, 2004 1090 1099 1080 1087 0 -11.58(-1.05%)
May 07, 2004 1109 1117 1099 1099 0 -15.29(-1.37%)
May 06, 2004 1116 1122 1106 1114 0 -7.54(-0.67%)
May 05, 2004 1120 1125 1118 1122 0 +1.98(+0.18%)
May 04, 2004 1119 1128 1113 1120 0 +2.06(+0.18%)
May 03, 2004 1110 1119 1107 1117 0 +10.19(+0.92%)
Apr 30, 2004 1117 1119 1107 1107 0 -6.59(-0.59%)
Apr 29, 2004 1123 1129 1108 1114 0 -8.52(-0.76%)
Apr 28, 2004 1134 1138 1122 1122 0 -15.74(-1.38%)
Apr 27, 2004 1138 1147 1136 1138 0 +2.62(+0.23%)
Apr 26, 2004 1142 1145 1133 1136 0 -5.07(-0.44%)
Apr 23, 2004 1141 1142 1135 1141 0 +0.67(+0.06%)
Apr 22, 2004 1122 1143 1122 1140 0 +15.84(+1.41%)
Apr 21, 2004 1119 1126 1116 1124 0 +5.94(+0.53%)
Apr 20, 2004 1138 1139 1118 1118 0 -17.67(-1.56%)
Apr 19, 2004 1133 1136 1130 1136 0 +1.21(+0.11%)
Apr 16, 2004 1134 1137 1127 1135 0 +5.77(+0.51%)
Apr 15, 2004 1130 1134 1121 1129 0 +0.67(+0.06%)
Apr 14, 2004 1122 1132 1122 1128 0 -1.27(-0.11%)
Apr 13, 2004 1145 1148 1128 1129 0 -15.76(-1.38%)
Apr 12, 2004 1142 1147 1139 1145 0 +5.88(+0.52%)
Apr 09, 2004 1150 1139 1139 1139 0 +0.00(+0.00%)
Apr 08, 2004 1141 1149 1135 1139 0 -1.21(-0.11%)
Apr 07, 2004 1146 1148 1138 1141 0 -7.63(-0.66%)
Apr 06, 2004 1144 1151 1143 1148 0 -2.41(-0.21%)
Apr 05, 2004 1142 1151 1142 1151 0 +8.76(+0.77%)
Apr 02, 2004 1144 1145 1132 1142 0 +9.64(+0.85%)
Apr 01, 2004 1128 1136 1126 1132 0 +5.96(+0.53%)
Mar 31, 2004 1128 1131 1121 1126 0 -0.79(-0.07%)
Mar 30, 2004 1121 1128 1120 1127 0 +4.53(+0.40%)
Mar 29, 2004 1114 1124 1108 1122 0 +14.41(+1.30%)
Mar 26, 2004 1108 1115 1106 1108 0 -1.13(-0.10%)
Mar 25, 2004 1098 1110 1091 1109 0 +17.86(+1.64%)
Mar 24, 2004 1094 1098 1087 1091 0 -2.62(-0.24%)
Mar 23, 2004 1101 1101 1092 1094 0 -1.45(-0.13%)
Mar 22, 2004 1104 1110 1090 1095 0 -14.34(-1.29%)
Mar 19, 2004 1120 1122 1110 1110 0 -12.58(-1.12%)
Mar 18, 2004 1120 1125 1113 1122 0 -1.43(-0.13%)
Mar 17, 2004 1116 1126 1111 1124 0 +13.05(+1.17%)
Mar 16, 2004 1112 1114 1103 1111 0 +6.21(+0.56%)
Mar 15, 2004 1117 1121 1103 1104 0 -16.08(-1.43%)
Mar 12, 2004 1112 1121 1107 1121 0 +13.79(+1.25%)
Mar 11, 2004 1118 1126 1106 1107 0 -17.11(-1.52%)
Mar 10, 2004 1141 1141 1123 1124 0 -16.69(-1.46%)
Mar 09, 2004 1145 1147 1137 1141 0 -6.62(-0.58%)
Mar 08, 2004 1158 1160 1147 1147 0 -9.66(-0.84%)
Mar 05, 2004 1149 1163 1149 1157 0 +1.99(+0.17%)
Mar 04, 2004 1151 1155 1150 1155 0 +3.84(+0.33%)
Mar 03, 2004 1147 1152 1144 1151 0 +1.93(+0.17%)
Mar 02, 2004 1154 1157 1147 1149 0 -6.87(-0.59%)
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.