Standard & Poors 500 (CBOE: SPX )

4,455.48 USD +6.50 (+0.15%)
Daily Price Updated: 4:15 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 1197 1247 1197 1247 0 +51.77(+4.33%)
Nov 29, 2011 1193 1204 1192 1195 0 +2.64(+0.22%)
Nov 28, 2011 1159 1197 1159 1193 0 +33.88(+2.92%)
Nov 25, 2011 1161 1173 1159 1159 0 -3.12(-0.27%)
Nov 23, 2011 1187 1187 1162 1162 0 -26.25(-2.21%)
Nov 22, 2011 1193 1197 1182 1188 0 -4.94(-0.41%)
Nov 21, 2011 1216 1216 1183 1193 0 -22.67(-1.86%)
Nov 18, 2011 1216 1224 1211 1216 0 -0.48(-0.04%)
Nov 17, 2011 1237 1238 1209 1216 0 -20.78(-1.68%)
Nov 16, 2011 1258 1260 1236 1237 0 -20.90(-1.66%)
Nov 15, 2011 1252 1264 1244 1258 0 +6.03(+0.48%)
Nov 14, 2011 1264 1264 1247 1252 0 -12.07(-0.96%)
Nov 11, 2011 1240 1267 1240 1264 0 +24.15(+1.95%)
Nov 10, 2011 1230 1246 1228 1240 0 +10.60(+0.86%)
Nov 09, 2011 1275 1275 1227 1229 0 -46.82(-3.67%)
Nov 08, 2011 1261 1278 1255 1276 0 +14.80(+1.17%)
Nov 07, 2011 1253 1262 1241 1261 0 +7.89(+0.63%)
Nov 04, 2011 1261 1261 1239 1253 0 -7.92(-0.63%)
Nov 03, 2011 1238 1263 1235 1261 0 +23.25(+1.88%)
Nov 02, 2011 1220 1242 1220 1238 0 +19.62(+1.61%)
Nov 01, 2011 1251 1251 1215 1218 0 -35.02(-2.79%)
Oct 31, 2011 1285 1285 1253 1253 0 -31.79(-2.47%)
Oct 28, 2011 1284 1287 1277 1285 0 +0.50(+0.04%)
Oct 27, 2011 1244 1293 1244 1285 0 +42.59(+3.43%)
Oct 26, 2011 1229 1246 1221 1242 0 +12.95(+1.05%)
Oct 25, 2011 1254 1254 1227 1229 0 -25.14(-2.00%)
Oct 24, 2011 1239 1257 1239 1254 0 +15.94(+1.29%)
Oct 21, 2011 1215 1239 1215 1238 0 +22.86(+1.88%)
Oct 20, 2011 1210 1220 1197 1215 0 +5.51(+0.46%)
Oct 19, 2011 1223 1230 1206 1210 0 -15.50(-1.26%)
Oct 18, 2011 1201 1233 1191 1225 0 +24.52(+2.04%)
Oct 17, 2011 1224 1224 1199 1201 0 -23.72(-1.94%)
Oct 14, 2011 1206 1225 1206 1225 0 +20.92(+1.74%)
Oct 13, 2011 1207 1207 1191 1204 0 -3.59(-0.30%)
Oct 12, 2011 1196 1220 1196 1207 0 +11.71(+0.98%)
Oct 11, 2011 1195 1199 1187 1196 0 +0.65(+0.05%)
Oct 10, 2011 1158 1195 1158 1195 0 +39.43(+3.41%)
Oct 07, 2011 1165 1171 1150 1155 0 -9.51(-0.82%)
Oct 06, 2011 1154 1166 1151 1165 0 +20.94(+1.83%)
Oct 05, 2011 1124 1146 1116 1144 0 +20.08(+1.79%)
Oct 04, 2011 1097 1125 1075 1124 0 +24.72(+2.25%)
Oct 03, 2011 1135 1139 1099 1099 0 -32.19(-2.85%)
Sep 30, 2011 1160 1160 1131 1131 0 -28.98(-2.50%)
Sep 29, 2011 1152 1176 1140 1160 0 +9.34(+0.81%)
Sep 28, 2011 1175 1185 1150 1151 0 -24.32(-2.07%)
Sep 27, 2011 1163 1196 1163 1175 0 +12.43(+1.07%)
Sep 26, 2011 1137 1164 1131 1163 0 +26.52(+2.33%)
Sep 23, 2011 1129 1142 1121 1136 0 +6.87(+0.61%)
Sep 22, 2011 1165 1165 1114 1130 0 -37.20(-3.19%)
Sep 21, 2011 1204 1206 1166 1167 0 -35.33(-2.94%)
Sep 20, 2011 1204 1220 1201 1202 0 -2.00(-0.17%)
Sep 19, 2011 1215 1215 1188 1204 0 -11.92(-0.98%)
Sep 16, 2011 1209 1220 1204 1216 0 +6.90(+0.57%)
Sep 15, 2011 1189 1209 1189 1209 0 +20.43(+1.72%)
Sep 14, 2011 1173 1202 1163 1189 0 +15.81(+1.35%)
Sep 13, 2011 1163 1176 1157 1173 0 +10.60(+0.91%)
Sep 12, 2011 1154 1163 1136 1162 0 +8.04(+0.70%)
Sep 09, 2011 1185 1185 1148 1154 0 -31.67(-2.67%)
Sep 08, 2011 1198 1204 1183 1186 0 -12.72(-1.06%)
Sep 07, 2011 1166 1199 1166 1199 0 +33.38(+2.86%)
Sep 06, 2011 1174 1174 1140 1165 0 -8.73(-0.74%)
Sep 02, 2011 1204 1204 1171 1174 0 -30.45(-2.53%)
Sep 01, 2011 1219 1228 1204 1204 0 -14.47(-1.19%)
Aug 31, 2011 1213 1231 1209 1219 0 +5.97(+0.49%)
Aug 30, 2011 1210 1220 1196 1213 0 +2.84(+0.23%)
Aug 29, 2011 1178 1210 1178 1210 0 +33.28(+2.83%)
Aug 26, 2011 1159 1181 1136 1177 0 +17.53(+1.51%)
Aug 25, 2011 1177 1191 1155 1159 0 -18.33(-1.56%)
Aug 24, 2011 1162 1179 1156 1178 0 +15.25(+1.31%)
Aug 23, 2011 1124 1162 1124 1162 0 +38.53(+3.43%)
Aug 22, 2011 1124 1145 1121 1124 0 +0.29(+0.03%)
Aug 19, 2011 1140 1155 1122 1124 0 -17.12(-1.50%)
Aug 18, 2011 1190 1190 1131 1141 0 -53.24(-4.46%)
Aug 17, 2011 1193 1208 1184 1194 0 +1.13(+0.09%)
Aug 16, 2011 1204 1204 1181 1193 0 -11.73(-0.97%)
Aug 15, 2011 1179 1204 1179 1204 0 +25.68(+2.18%)
Aug 12, 2011 1173 1189 1171 1179 0 +6.17(+0.53%)
Aug 11, 2011 1121 1186 1121 1173 0 +51.88(+4.63%)
Aug 10, 2011 1172 1172 1118 1121 0 -51.77(-4.42%)
Aug 09, 2011 1120 1173 1102 1173 0 +53.07(+4.74%)
Aug 08, 2011 1198 1198 1119 1119 0 -79.92(-6.66%)
Aug 05, 2011 1200 1218 1168 1199 0 -0.69(-0.06%)
Aug 04, 2011 1260 1260 1200 1200 0 -60.27(-4.78%)
Aug 03, 2011 1254 1261 1235 1260 0 +6.29(+0.50%)
Aug 02, 2011 1287 1287 1254 1254 0 -32.89(-2.56%)
Aug 01, 2011 1293 1307 1275 1287 0 -5.34(-0.41%)
Jul 29, 2011 1300 1304 1283 1292 0 -8.39(-0.65%)
Jul 28, 2011 1305 1316 1299 1301 0 -4.22(-0.32%)
Jul 27, 2011 1332 1332 1303 1305 0 -27.05(-2.03%)
Jul 26, 2011 1337 1339 1330 1332 0 -5.49(-0.41%)
Jul 25, 2011 1344 1344 1331 1337 0 -7.59(-0.56%)
Jul 22, 2011 1344 1346 1343 1345 0 +1.22(+0.09%)
Jul 21, 2011 1326 1347 1326 1344 0 +17.96(+1.35%)
Jul 20, 2011 1329 1330 1324 1326 0 -0.89(-0.07%)
Jul 19, 2011 1307 1328 1307 1327 0 +21.29(+1.63%)
Jul 18, 2011 1316 1316 1296 1305 0 -10.70(-0.81%)
Jul 15, 2011 1309 1318 1308 1316 0 +7.27(+0.56%)
Jul 14, 2011 1318 1327 1307 1309 0 -8.85(-0.67%)
Jul 13, 2011 1314 1331 1314 1318 0 +4.08(+0.31%)
Jul 12, 2011 1320 1327 1313 1314 0 -5.85(-0.44%)
Jul 11, 2011 1343 1343 1316 1319 0 -24.31(-1.81%)
Jul 08, 2011 1352 1352 1334 1344 0 -9.42(-0.70%)
Jul 07, 2011 1340 1356 1340 1353 0 +14.00(+1.05%)
Jul 06, 2011 1338 1341 1331 1339 0 +1.34(+0.10%)
Jul 05, 2011 1340 1341 1334 1338 0 -1.79(-0.13%)
Jul 01, 2011 1321 1341 1318 1340 0 +19.03(+1.44%)
Jun 30, 2011 1308 1322 1308 1321 0 +13.23(+1.01%)
Jun 29, 2011 1297 1309 1297 1307 0 +10.74(+0.83%)
Jun 28, 2011 1280 1297 1280 1297 0 +16.57(+1.29%)
Jun 27, 2011 1268 1285 1268 1280 0 +11.65(+0.92%)
Jun 24, 2011 1283 1284 1267 1268 0 -15.05(-1.17%)
Jun 23, 2011 1287 1287 1263 1284 0 -3.64(-0.28%)
Jun 22, 2011 1295 1299 1287 1287 0 -8.38(-0.65%)
Jun 21, 2011 1278 1298 1278 1296 0 +17.16(+1.34%)
Jun 20, 2011 1277 1280 1275 1278 0 +6.86(+0.54%)
Jun 17, 2011 1269 1280 1267 1272 0 +3.86(+0.30%)
Jun 16, 2011 1266 1274 1258 1268 0 +2.22(+0.18%)
Jun 15, 2011 1288 1288 1262 1265 0 -22.45(-1.74%)
Jun 14, 2011 1272 1292 1272 1288 0 +16.04(+1.26%)
Jun 13, 2011 1271 1277 1266 1272 0 +0.85(+0.07%)
Jun 10, 2011 1289 1289 1268 1271 0 -18.02(-1.40%)
Jun 09, 2011 1280 1295 1280 1289 0 +9.44(+0.74%)
Jun 08, 2011 1285 1287 1277 1280 0 -5.38(-0.42%)
Jun 07, 2011 1286 1296 1285 1285 0 -1.23(-0.10%)
Jun 06, 2011 1300 1300 1285 1286 0 -13.99(-1.08%)
Jun 03, 2011 1313 1313 1298 1300 0 -16.12(-1.22%)
May 24, 2011 1318 1324 1314 1316 0 -1.09(-0.08%)
May 23, 2011 1333 1333 1313 1317 0 -15.90(-1.19%)
May 20, 2011 1342 1342 1331 1333 0 -10.33(-0.77%)
May 19, 2011 1342 1347 1336 1344 0 +2.92(+0.22%)
May 18, 2011 1329 1342 1327 1341 0 +11.70(+0.88%)
May 17, 2011 1326 1330 1319 1329 0 -0.49(-0.04%)
May 16, 2011 1333 1343 1327 1329 0 -8.30(-0.62%)
May 13, 2011 1349 1350 1333 1338 0 -10.88(-0.81%)
May 12, 2011 1339 1351 1332 1349 0 +6.57(+0.49%)
May 11, 2011 1355 1355 1336 1342 0 -15.08(-1.11%)
May 10, 2011 1348 1359 1348 1357 0 +10.87(+0.81%)
May 09, 2011 1340 1349 1339 1346 0 +6.09(+0.45%)
May 06, 2011 1340 1354 1336 1340 0 +5.10(+0.38%)
May 05, 2011 1344 1348 1329 1335 0 -12.22(-0.91%)
May 04, 2011 1356 1356 1342 1347 0 -9.30(-0.69%)
May 03, 2011 1360 1361 1350 1357 0 -4.60(-0.34%)
May 02, 2011 1360 1362 1359 1361 0 -2.39(-0.18%)
Apr 29, 2011 1360 1365 1359 1364 0 +3.13(+0.23%)
Apr 28, 2011 1354 1362 1354 1360 0 +4.82(+0.36%)
Apr 27, 2011 1348 1357 1344 1356 0 +8.42(+0.62%)
Apr 26, 2011 1337 1350 1337 1347 0 +11.99(+0.90%)
Apr 25, 2011 1337 1338 1331 1335 0 -2.13(-0.16%)
Apr 21, 2011 1333 1337 1333 1337 0 +7.02(+0.53%)
Apr 20, 2011 1319 1333 1319 1330 0 +17.74(+1.35%)
Apr 19, 2011 1306 1313 1304 1313 0 +7.48(+0.57%)
Apr 18, 2011 1313 1313 1295 1305 0 -14.54(-1.10%)
Apr 15, 2011 1315 1323 1314 1320 0 +5.16(+0.39%)
Apr 14, 2011 1311 1317 1302 1315 0 +0.11(+0.01%)
Apr 13, 2011 1314 1321 1309 1314 0 +0.25(+0.02%)
Apr 12, 2011 1322 1322 1310 1314 0 -10.30(-0.78%)
Apr 11, 2011 1329 1334 1321 1324 0 -3.71(-0.28%)
Apr 08, 2011 1336 1339 1323 1328 0 -5.34(-0.40%)
Apr 07, 2011 1335 1339 1327 1334 0 -2.03(-0.15%)
Apr 06, 2011 1336 1339 1331 1336 0 +2.91(+0.22%)
Apr 05, 2011 1332 1338 1330 1333 0 -0.24(-0.02%)
Apr 04, 2011 1334 1337 1329 1333 0 +0.46(+0.03%)
Apr 01, 2011 1329 1338 1329 1332 0 +6.58(+0.50%)
Mar 31, 2011 1327 1330 1325 1326 0 -2.43(-0.18%)
Mar 30, 2011 1328 1328 1328 1328 0 +8.82(+0.67%)
Mar 29, 2011 1309 1319 1305 1319 0 +9.25(+0.71%)
Mar 28, 2011 1315 1320 1310 1310 0 -3.61(-0.27%)
Mar 25, 2011 1312 1319 1310 1314 0 +4.14(+0.32%)
Mar 24, 2011 1301 1311 1298 1310 0 +12.12(+0.93%)
Mar 23, 2011 1292 1301 1284 1298 0 +3.77(+0.29%)
Mar 22, 2011 1298 1299 1293 1294 0 -4.61(-0.36%)
Mar 21, 2011 1298 1300 1295 1298 0 +19.18(+1.50%)
Mar 18, 2011 1277 1289 1276 1279 0 +5.48(+0.43%)
Mar 17, 2011 1262 1279 1262 1274 0 +16.84(+1.34%)
Mar 16, 2011 1279 1281 1249 1257 0 -24.99(-1.95%)
Mar 15, 2011 1288 1288 1261 1282 0 -14.52(-1.12%)
Mar 14, 2011 1301 1301 1286 1296 0 -7.89(-0.60%)
Mar 11, 2011 1293 1308 1292 1304 0 +9.17(+0.71%)
Mar 10, 2011 1316 1316 1294 1295 0 -24.91(-1.89%)
Mar 09, 2011 1320 1323 1312 1320 0 -1.80(-0.14%)
Mar 08, 2011 1311 1326 1307 1322 0 +11.69(+0.89%)
Mar 07, 2011 1323 1328 1304 1310 0 -11.02(-0.83%)
Mar 04, 2011 1331 1331 1313 1321 0 -9.82(-0.74%)
Mar 03, 2011 1312 1332 1312 1331 0 +22.53(+1.72%)
Mar 02, 2011 1305 1314 1303 1308 0 +2.11(+0.16%)
Mar 01, 2011 1329 1332 1306 1306 0 -20.89(-1.57%)
Feb 28, 2011 1322 1329 1321 1327 0 +7.34(+0.56%)
Feb 25, 2011 1307 1321 1307 1320 0 +13.78(+1.06%)
Feb 24, 2011 1307 1311 1294 1306 0 -1.30(-0.10%)
Feb 23, 2011 1315 1318 1300 1307 0 -8.04(-0.61%)
Feb 22, 2011 1339 1339 1312 1315 0 -27.57(-2.05%)
Feb 18, 2011 1340 1344 1338 1343 0 +2.58(+0.19%)
Feb 17, 2011 1334 1342 1331 1340 0 +4.11(+0.31%)
Feb 16, 2011 1330 1338 1330 1336 0 +8.31(+0.63%)
Feb 15, 2011 1330 1330 1325 1328 0 -4.31(-0.32%)
Feb 14, 2011 1329 1333 1327 1332 0 +3.17(+0.24%)
Feb 11, 2011 1319 1331 1316 1329 0 +7.28(+0.55%)
Feb 10, 2011 1318 1323 1312 1322 0 +0.99(+0.07%)
Feb 09, 2011 1322 1325 1315 1321 0 -3.69(-0.28%)
Feb 08, 2011 1319 1325 1316 1325 0 +5.52(+0.42%)
Feb 07, 2011 1312 1323 1312 1319 0 +8.18(+0.62%)
Feb 04, 2011 1307 1311 1302 1311 0 +3.77(+0.29%)
Feb 03, 2011 1303 1309 1295 1307 0 +3.07(+0.24%)
Feb 02, 2011 1306 1308 1303 1304 0 -3.56(-0.27%)
Feb 01, 2011 1289 1309 1289 1308 0 +21.47(+1.67%)
Jan 31, 2011 1276 1287 1276 1286 0 +9.78(+0.77%)
Jan 28, 2011 1300 1303 1275 1276 0 -23.20(-1.79%)
Jan 27, 2011 1298 1301 1294 1300 0 +2.91(+0.22%)
Jan 26, 2011 1292 1300 1292 1297 0 +5.45(+0.42%)
Jan 25, 2011 1288 1291 1281 1291 0 +0.34(+0.03%)
Jan 24, 2011 1283 1292 1282 1291 0 +7.49(+0.58%)
Jan 21, 2011 1284 1291 1282 1283 0 +3.09(+0.24%)
Jan 20, 2011 1281 1283 1271 1280 0 -1.66(-0.13%)
Jan 19, 2011 1295 1295 1279 1282 0 -13.10(-1.01%)
Jan 18, 2011 1293 1296 1290 1295 0 +1.78(+0.14%)
Jan 14, 2011 1283 1293 1281 1293 0 +9.48(+0.74%)
Jan 13, 2011 1286 1287 1280 1284 0 -2.20(-0.17%)
Jan 12, 2011 1276 1287 1276 1286 0 +11.48(+0.90%)
Jan 11, 2011 1273 1277 1270 1274 0 +4.73(+0.37%)
Jan 10, 2011 1271 1272 1262 1270 0 -1.75(-0.14%)
Jan 07, 2011 1274 1277 1262 1272 0 -2.35(-0.18%)
Jan 06, 2011 1276 1278 1270 1274 0 -2.71(-0.21%)
Jan 05, 2011 1269 1278 1265 1277 0 +6.36(+0.50%)
Jan 04, 2011 1273 1274 1263 1270 0 -1.69(-0.13%)
Jan 03, 2011 1258 1276 1258 1272 0 +14.25(+1.13%)
Dec 31, 2010 1257 1259 1254 1258 0 -0.24(-0.02%)
Dec 30, 2010 1259 1261 1256 1258 0 -1.90(-0.15%)
Dec 29, 2010 1259 1263 1259 1260 0 +1.27(+0.10%)
Dec 28, 2010 1259 1260 1256 1259 0 +0.97(+0.08%)
Dec 27, 2010 1255 1258 1251 1258 0 +0.77(+0.06%)
Dec 23, 2010 1258 1259 1254 1257 0 -2.07(-0.16%)
Dec 22, 2010 1255 1259 1255 1259 0 +4.24(+0.34%)
Dec 21, 2010 1249 1256 1249 1255 0 +7.52(+0.60%)
Dec 20, 2010 1246 1250 1242 1247 0 +3.17(+0.25%)
Dec 17, 2010 1244 1246 1240 1244 0 +1.04(+0.08%)
Dec 16, 2010 1236 1244 1233 1243 0 +7.64(+0.62%)
Dec 15, 2010 1242 1244 1234 1235 0 -6.36(-0.51%)
Dec 14, 2010 1242 1247 1238 1242 0 +1.13(+0.09%)
Dec 13, 2010 1243 1247 1240 1240 0 +0.06(+0.00%)
Dec 10, 2010 1234 1240 1233 1240 0 +7.40(+0.60%)
Dec 09, 2010 1230 1235 1227 1233 0 +4.72(+0.38%)
Dec 08, 2010 1225 1229 1220 1228 0 +4.53(+0.37%)
Dec 07, 2010 1227 1235 1223 1224 0 +0.63(+0.05%)
Dec 06, 2010 1224 1226 1221 1223 0 -1.59(-0.13%)
Dec 03, 2010 1220 1226 1217 1225 0 +3.18(+0.26%)
Dec 02, 2010 1207 1222 1207 1222 0 +15.46(+1.28%)
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.