Standard & Poors 500 (CBOE: SPX )

4,411.79 USD +44.31 (+1.01%)
Daily Price Updated: 5:16 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 1791 1794 1772 1783 0 -11.60(-0.65%)
Jan 30, 2014 1777 1799 1777 1794 0 +19.99(+1.13%)
Jan 29, 2014 1790 1790 1770 1774 0 -18.30(-1.02%)
Jan 28, 2014 1783 1794 1779 1792 0 +10.94(+0.61%)
Jan 27, 2014 1791 1796 1773 1782 0 -8.73(-0.49%)
Jan 24, 2014 1827 1827 1790 1790 0 -38.17(-2.09%)
Jan 23, 2014 1842 1842 1820 1828 0 -16.40(-0.89%)
Jan 22, 2014 1845 1847 1841 1845 0 +1.06(+0.06%)
Jan 21, 2014 1841 1849 1832 1844 0 +5.10(+0.28%)
Jan 17, 2014 1844 1839 1839 1839 3,626,120,000 -7.19(-0.39%)
Jan 16, 2014 1848 1848 1840 1846 0 -2.49(-0.13%)
Jan 15, 2014 1839 1851 1839 1848 0 +9.50(+0.52%)
Jan 14, 2014 1821 1839 1821 1839 0 +19.68(+1.08%)
Jan 13, 2014 1841 1843 1816 1819 0 -23.17(-1.26%)
Jan 10, 2014 1840 1843 1832 1842 0 +4.24(+0.23%)
Jan 09, 2014 1839 1843 1830 1838 0 +0.64(+0.03%)
Jan 08, 2014 1838 1840 1831 1837 0 -0.39(-0.02%)
Jan 07, 2014 1829 1840 1829 1838 0 +11.11(+0.61%)
Jan 06, 2014 1832 1837 1824 1827 0 -4.60(-0.25%)
Jan 03, 2014 1833 1838 1829 1831 0 -0.61(-0.03%)
Jan 02, 2014 1846 1846 1828 1832 0 -16.38(-0.89%)
Dec 31, 2013 1843 1848 1848 1848 2,312,840,000 +7.29(+0.40%)
Dec 30, 2013 1841 1842 1839 1841 0 -0.33(-0.02%)
Dec 27, 2013 1843 1845 1840 1841 0 -0.62(-0.03%)
Dec 26, 2013 1835 1843 1835 1842 0 +8.70(+0.47%)
Dec 24, 2013 1828 1833 1828 1833 0 +5.33(+0.29%)
Dec 23, 2013 1823 1830 1823 1828 0 +9.67(+0.53%)
Dec 20, 2013 1810 1824 1810 1818 0 +8.72(+0.48%)
Dec 19, 2013 1809 1811 1801 1810 0 -1.05(-0.06%)
Dec 18, 2013 1781 1811 1768 1811 0 +29.65(+1.66%)
Dec 17, 2013 1786 1787 1777 1781 0 -5.54(-0.31%)
Dec 16, 2013 1777 1792 1777 1787 0 +11.22(+0.63%)
Dec 13, 2013 1778 1781 1772 1775 0 -0.18(-0.01%)
Dec 12, 2013 1782 1783 1772 1776 0 -6.72(-0.38%)
Dec 11, 2013 1803 1803 1780 1782 0 -20.40(-1.13%)
Dec 10, 2013 1808 1809 1802 1803 0 -5.75(-0.32%)
Dec 09, 2013 1806 1812 1806 1808 0 +3.28(+0.18%)
Dec 06, 2013 1788 1806 1788 1805 0 +20.06(+1.12%)
Dec 05, 2013 1793 1793 1783 1785 0 -7.78(-0.43%)
Dec 04, 2013 1793 1800 1779 1793 0 -2.34(-0.13%)
Dec 03, 2013 1800 1801 1788 1795 0 -5.75(-0.32%)
Dec 02, 2013 1807 1810 1799 1801 0 -4.91(-0.27%)
Nov 29, 2013 1809 1814 1804 1806 0 -1.42(-0.08%)
Nov 27, 2013 1803 1808 1803 1807 0 +4.48(+0.25%)
Nov 26, 2013 1803 1808 1801 1803 0 +0.27(+0.01%)
Nov 25, 2013 1806 1808 1801 1802 0 -2.28(-0.13%)
Nov 22, 2013 1797 1805 1795 1805 0 +8.91(+0.50%)
Nov 21, 2013 1784 1797 1784 1796 0 +14.48(+0.81%)
Nov 20, 2013 1790 1796 1777 1781 0 -6.50(-0.36%)
Nov 19, 2013 1791 1796 1785 1788 0 -3.66(-0.20%)
Nov 18, 2013 1799 1802 1788 1792 0 -6.65(-0.37%)
Nov 15, 2013 1791 1798 1791 1798 0 +7.56(+0.42%)
Nov 14, 2013 1783 1792 1780 1791 0 +8.62(+0.48%)
Nov 13, 2013 1764 1782 1761 1782 0 +14.31(+0.81%)
Nov 12, 2013 1770 1772 1762 1768 0 -4.20(-0.24%)
Nov 11, 2013 1770 1773 1768 1772 0 +1.28(+0.07%)
Nov 08, 2013 1748 1771 1748 1771 0 +23.46(+1.34%)
Nov 07, 2013 1771 1775 1746 1747 0 -23.34(-1.32%)
Nov 06, 2013 1765 1774 1764 1770 0 +7.52(+0.43%)
Nov 05, 2013 1766 1767 1756 1763 0 -4.96(-0.28%)
Nov 04, 2013 1763 1769 1762 1768 0 +6.29(+0.36%)
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.