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 (%)
Jul 31, 2008 1281 1285 1266 1267 0 -16.88(-1.31%)
Jul 30, 2008 1265 1284 1265 1284 0 +21.06(+1.67%)
Jul 29, 2008 1236 1263 1236 1263 0 +28.83(+2.34%)
Jul 28, 2008 1258 1260 1234 1234 0 -23.39(-1.86%)
Jul 25, 2008 1254 1263 1252 1258 0 +5.22(+0.42%)
Jul 24, 2008 1283 1283 1251 1253 0 -29.65(-2.31%)
Jul 23, 2008 1279 1291 1276 1282 0 +5.19(+0.41%)
Jul 22, 2008 1257 1277 1249 1277 0 +17.00(+1.35%)
Jul 21, 2008 1262 1268 1256 1260 0 -0.68(-0.05%)
Jul 18, 2008 1258 1262 1252 1261 0 +0.36(+0.03%)
Jul 17, 2008 1246 1262 1241 1260 0 +14.96(+1.20%)
Jul 16, 2008 1215 1246 1211 1245 0 +30.45(+2.51%)
Jul 15, 2008 1227 1234 1200 1215 0 -13.39(-1.09%)
Jul 14, 2008 1242 1254 1225 1228 0 -11.19(-0.90%)
Jul 11, 2008 1249 1253 1225 1239 0 -13.90(-1.11%)
Jul 10, 2008 1245 1258 1237 1253 0 +8.70(+0.70%)
Jul 09, 2008 1273 1277 1245 1245 0 -29.01(-2.28%)
Jul 08, 2008 1252 1274 1243 1274 0 +21.39(+1.71%)
Jul 07, 2008 1263 1274 1241 1252 0 -10.59(-0.84%)
Jul 04, 2008 1263 1263 1263 1263 0 +0.00(+0.00%)
Jul 03, 2008 1263 1271 1252 1263 0 +1.38(+0.11%)
Jul 02, 2008 1286 1292 1262 1262 0 -23.39(-1.82%)
Jul 01, 2008 1277 1285 1261 1285 0 +4.91(+0.38%)
Jun 30, 2008 1278 1290 1275 1280 0 +1.62(+0.13%)
Jun 27, 2008 1284 1289 1272 1278 0 -4.77(-0.37%)
Jun 26, 2008 1316 1316 1283 1283 0 -38.82(-2.94%)
Jun 25, 2008 1315 1336 1315 1322 0 +7.68(+0.58%)
Jun 24, 2008 1317 1326 1304 1314 0 -3.71(-0.28%)
Jun 23, 2008 1320 1324 1315 1318 0 +0.07(+0.01%)
Jun 20, 2008 1341 1341 1314 1318 0 -24.90(-1.85%)
Jun 19, 2008 1337 1348 1330 1343 0 +5.02(+0.38%)
Jun 18, 2008 1350 1350 1333 1338 0 -13.12(-0.97%)
Jun 17, 2008 1361 1367 1351 1351 0 -9.21(-0.68%)
Jun 16, 2008 1359 1365 1352 1360 0 +0.11(+0.01%)
Jun 13, 2008 1342 1360 1342 1360 0 +20.16(+1.50%)
Jun 12, 2008 1336 1353 1331 1340 0 +4.38(+0.33%)
Jun 11, 2008 1357 1357 1335 1335 0 -22.95(-1.69%)
Jun 10, 2008 1361 1367 1355 1358 0 -3.32(-0.24%)
Jun 09, 2008 1361 1371 1351 1362 0 +1.08(+0.08%)
Jun 06, 2008 1400 1400 1360 1361 0 -43.37(-3.09%)
Jun 05, 2008 1377 1404 1377 1404 0 +26.85(+1.95%)
Jun 04, 2008 1376 1388 1372 1377 0 -0.45(-0.03%)
Jun 03, 2008 1386 1393 1370 1378 0 -8.02(-0.58%)
Jun 02, 2008 1400 1400 1378 1386 0 -14.71(-1.05%)
May 30, 2008 1398 1404 1398 1400 0 +2.12(+0.15%)
May 29, 2008 1390 1406 1389 1398 0 +7.42(+0.53%)
May 28, 2008 1387 1391 1378 1391 0 +5.49(+0.40%)
May 27, 2008 1376 1387 1373 1385 0 +9.42(+0.68%)
May 26, 2008 1376 1376 1376 1376 0 +0.00(+0.00%)
May 23, 2008 1392 1392 1374 1376 0 -18.42(-1.32%)
May 22, 2008 1391 1399 1390 1394 0 +3.64(+0.26%)
May 21, 2008 1414 1419 1389 1391 0 -22.69(-1.61%)
May 20, 2008 1424 1424 1409 1413 0 -13.23(-0.93%)
May 19, 2008 1425 1440 1422 1427 0 +1.28(+0.09%)
May 16, 2008 1424 1426 1414 1425 0 +1.78(+0.13%)
May 15, 2008 1408 1424 1407 1424 0 +14.91(+1.06%)
May 14, 2008 1406 1420 1406 1409 0 +5.62(+0.40%)
May 13, 2008 1404 1406 1396 1403 0 -0.54(-0.04%)
May 12, 2008 1389 1404 1386 1404 0 +15.30(+1.10%)
May 09, 2008 1395 1393 1384 1388 0 -9.40(-0.67%)
May 08, 2008 1394 1402 1389 1398 0 +5.11(+0.37%)
May 07, 2008 1417 1420 1391 1393 0 -25.69(-1.81%)
May 06, 2008 1406 1422 1397 1418 0 +10.77(+0.77%)
May 05, 2008 1415 1415 1404 1407 0 -6.41(-0.45%)
May 02, 2008 1409 1423 1406 1414 0 +4.56(+0.32%)
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.