Standard & Poors 500 (CBOE: SPX )

4,419.15 USD +18.51 (+0.42%)
Daily Price Updated: 4:15 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 1475 1476 1465 1468 0 -10.13(-0.69%)
Dec 28, 2007 1480 1488 1472 1478 0 +2.22(+0.15%)
Dec 27, 2007 1495 1495 1476 1476 0 -21.39(-1.43%)
Dec 26, 2007 1495 1499 1488 1498 0 +1.21(+0.08%)
Dec 24, 2007 1485 1498 1485 1496 0 +11.99(+0.81%)
Dec 21, 2007 1463 1485 1463 1484 0 +24.34(+1.67%)
Dec 20, 2007 1456 1462 1447 1460 0 +7.12(+0.49%)
Dec 19, 2007 1455 1464 1445 1453 0 -1.98(-0.14%)
Dec 18, 2007 1446 1460 1436 1455 0 +9.08(+0.63%)
Dec 17, 2007 1465 1465 1445 1446 0 -22.05(-1.50%)
Dec 14, 2007 1486 1486 1468 1468 0 -20.46(-1.37%)
Dec 13, 2007 1483 1489 1469 1488 0 +1.82(+0.12%)
Dec 12, 2007 1488 1512 1468 1487 0 +8.94(+0.61%)
Dec 11, 2007 1517 1524 1476 1478 0 -38.31(-2.53%)
Dec 10, 2007 1505 1518 1505 1516 0 +11.30(+0.75%)
Dec 07, 2007 1509 1511 1503 1505 0 -2.68(-0.18%)
Dec 06, 2007 1485 1508 1482 1507 0 +22.33(+1.50%)
Dec 05, 2007 1465 1486 1465 1485 0 +22.22(+1.52%)
Dec 04, 2007 1471 1471 1461 1463 0 -9.63(-0.65%)
Dec 03, 2007 1480 1481 1470 1472 0 -8.72(-0.59%)
Nov 30, 2007 1472 1489 1471 1481 0 +11.42(+0.78%)
Nov 29, 2007 1467 1473 1458 1470 0 +0.70(+0.05%)
Nov 28, 2007 1433 1472 1433 1469 0 +40.79(+2.86%)
Nov 27, 2007 1410 1429 1408 1428 0 +21.01(+1.49%)
Nov 26, 2007 1441 1446 1406 1407 0 -33.48(-2.32%)
Nov 23, 2007 1418 1441 1418 1441 0 +23.93(+1.69%)
Nov 21, 2007 1435 1436 1416 1417 0 -22.93(-1.59%)
Nov 20, 2007 1435 1453 1419 1440 0 +6.43(+0.45%)
Nov 19, 2007 1457 1457 1430 1433 0 -25.47(-1.75%)
Nov 16, 2007 1453 1462 1444 1459 0 +7.59(+0.52%)
Nov 15, 2007 1468 1473 1443 1451 0 -19.43(-1.32%)
Nov 14, 2007 1483 1491 1467 1471 0 -10.47(-0.71%)
Nov 13, 2007 1441 1481 1441 1481 0 +41.87(+2.91%)
Nov 12, 2007 1454 1465 1439 1439 0 -14.52(-1.00%)
Nov 09, 2007 1468 1474 1449 1454 0 -21.07(-1.43%)
Nov 08, 2007 1475 1482 1450 1475 0 -0.85(-0.06%)
Nov 07, 2007 1515 1515 1475 1476 0 -44.65(-2.94%)
Nov 06, 2007 1505 1521 1499 1520 0 +18.10(+1.20%)
Nov 05, 2007 1506 1511 1490 1502 0 -7.48(-0.50%)
Nov 02, 2007 1511 1513 1493 1510 0 +1.21(+0.08%)
Nov 01, 2007 1546 1546 1507 1508 0 -40.94(-2.64%)
Oct 31, 2007 1532 1550 1529 1549 0 +18.36(+1.20%)
Oct 30, 2007 1539 1539 1530 1531 0 -9.96(-0.65%)
Oct 29, 2007 1537 1545 1536 1541 0 +5.70(+0.37%)
Oct 26, 2007 1522 1536 1520 1535 0 +20.88(+1.38%)
Oct 25, 2007 1516 1523 1500 1514 0 -1.48(-0.10%)
Oct 24, 2007 1517 1517 1490 1516 0 -3.71(-0.24%)
Oct 23, 2007 1509 1520 1504 1520 0 +18.96(+1.26%)
Oct 19, 2007 1540 1540 1500 1501 0 -39.45(-2.56%)
Oct 18, 2007 1539 1543 1532 1540 0 -1.16(-0.08%)
Oct 17, 2007 1544 1551 1526 1541 0 +2.71(+0.18%)
Oct 16, 2007 1548 1548 1536 1539 0 -10.18(-0.66%)
Oct 15, 2007 1562 1565 1541 1549 0 -13.09(-0.84%)
Oct 12, 2007 1555 1563 1554 1562 0 +7.39(+0.48%)
Oct 11, 2007 1565 1576 1547 1554 0 -8.06(-0.52%)
Oct 10, 2007 1565 1565 1555 1562 0 -2.68(-0.17%)
Oct 09, 2007 1553 1565 1552 1565 0 +12.57(+0.81%)
Oct 08, 2007 1554 1557 1549 1553 0 -5.01(-0.32%)
Oct 05, 2007 1544 1562 1544 1558 0 +14.75(+0.96%)
Oct 04, 2007 1540 1544 1538 1543 0 +3.25(+0.21%)
Oct 03, 2007 1546 1546 1536 1540 0 -7.04(-0.46%)
Oct 02, 2007 1547 1548 1540 1547 0 -0.41(-0.03%)
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.