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 (%)
Sep 28, 2012 1447 1447 1436 1441 0 -6.48(-0.45%)
Sep 27, 2012 1433 1450 1433 1447 0 +13.83(+0.96%)
Sep 26, 2012 1442 1442 1431 1433 0 -8.27(-0.57%)
Sep 25, 2012 1457 1463 1442 1442 0 -15.30(-1.05%)
Sep 24, 2012 1460 1461 1452 1457 0 -3.26(-0.22%)
Sep 21, 2012 1460 1467 1460 1460 0 -0.11(-0.01%)
Sep 20, 2012 1461 1461 1450 1460 0 -0.79(-0.05%)
Sep 19, 2012 1460 1465 1458 1461 0 +1.73(+0.12%)
Sep 18, 2012 1461 1461 1456 1459 0 -1.87(-0.13%)
Sep 17, 2012 1465 1466 1458 1461 0 -4.58(-0.31%)
Sep 14, 2012 1460 1475 1460 1466 0 +5.78(+0.40%)
Sep 13, 2012 1437 1464 1435 1460 0 +23.43(+1.63%)
Sep 12, 2012 1434 1439 1433 1437 0 +3.00(+0.21%)
Sep 11, 2012 1429 1438 1429 1434 0 +4.48(+0.31%)
Sep 10, 2012 1438 1439 1429 1429 0 -8.84(-0.61%)
Sep 07, 2012 1432 1438 1431 1438 0 +5.80(+0.40%)
Sep 06, 2012 1404 1432 1404 1432 0 +28.68(+2.04%)
Sep 05, 2012 1405 1409 1401 1403 0 -1.50(-0.11%)
Sep 04, 2012 1407 1409 1397 1405 0 -1.64(-0.12%)
Aug 31, 2012 1400 1413 1399 1407 0 +7.10(+0.51%)
Aug 30, 2012 1410 1410 1397 1399 0 -11.01(-0.78%)
Aug 29, 2012 1409 1414 1407 1410 0 +0.05(+0.00%)
Aug 27, 2012 1411 1416 1409 1410 0 -0.69(-0.05%)
Aug 24, 2012 1402 1413 1398 1411 0 +9.05(+0.65%)
Aug 23, 2012 1413 1413 1400 1402 0 -11.41(-0.81%)
Aug 22, 2012 1413 1416 1407 1413 0 +0.32(+0.02%)
Aug 21, 2012 1418 1427 1411 1413 0 -4.96(-0.35%)
Aug 20, 2012 1418 1418 1412 1418 0 -0.03(-0.00%)
Aug 17, 2012 1416 1419 1415 1418 0 +2.65(+0.19%)
Aug 16, 2012 1406 1417 1404 1416 0 +9.98(+0.71%)
Aug 15, 2012 1404 1408 1402 1406 0 +1.60(+0.11%)
Aug 14, 2012 1404 1410 1401 1404 0 -0.18(-0.01%)
Aug 13, 2012 1406 1406 1397 1404 0 -1.76(-0.13%)
Aug 10, 2012 1403 1406 1396 1406 0 +3.07(+0.22%)
Aug 09, 2012 1402 1406 1399 1403 0 +0.58(+0.04%)
Aug 08, 2012 1401 1404 1396 1402 0 +0.87(+0.06%)
Aug 07, 2012 1394 1407 1394 1401 0 +7.12(+0.51%)
Aug 06, 2012 1391 1400 1391 1394 0 +3.24(+0.23%)
Aug 03, 2012 1365 1394 1365 1391 0 +25.99(+1.90%)
Aug 02, 2012 1375 1375 1355 1365 0 -10.32(-0.75%)
Aug 01, 2012 1379 1385 1373 1375 0 -4.00(-0.29%)
Jul 31, 2012 1385 1387 1379 1379 0 -5.98(-0.43%)
Jul 30, 2012 1386 1392 1381 1385 0 -0.67(-0.05%)
Jul 27, 2012 1360 1389 1360 1386 0 +25.95(+1.91%)
Jul 26, 2012 1338 1363 1338 1360 0 +22.13(+1.65%)
Jul 25, 2012 1338 1344 1332 1338 0 -0.42(-0.03%)
Jul 24, 2012 1351 1352 1329 1338 0 -12.21(-0.90%)
Jul 23, 2012 1362 1362 1338 1351 0 -12.14(-0.89%)
Jul 20, 2012 1377 1377 1362 1363 0 -13.85(-1.01%)
Jul 19, 2012 1373 1380 1371 1377 0 +3.73(+0.27%)
Jul 18, 2012 1364 1375 1359 1373 0 +9.11(+0.67%)
Jul 17, 2012 1354 1365 1345 1364 0 +10.03(+0.74%)
Jul 16, 2012 1356 1357 1349 1354 0 -3.14(-0.23%)
Jul 13, 2012 1335 1358 1335 1357 0 +22.02(+1.65%)
Jul 12, 2012 1341 1341 1325 1335 0 -6.69(-0.50%)
Jul 11, 2012 1341 1345 1333 1341 0 -0.02(-0.00%)
Jul 10, 2012 1353 1362 1336 1341 0 -10.99(-0.81%)
Jul 09, 2012 1355 1355 1347 1352 0 -2.22(-0.16%)
Jul 06, 2012 1367 1367 1348 1355 0 -12.90(-0.94%)
Jul 05, 2012 1374 1374 1363 1368 0 -6.44(-0.47%)
Jul 03, 2012 1366 1375 1364 1374 0 +8.51(+0.62%)
Jul 02, 2012 1362 1366 1356 1366 0 +3.35(+0.25%)
Jun 29, 2012 1330 1362 1330 1362 0 +33.12(+2.49%)
Jun 28, 2012 1332 1332 1313 1329 0 -2.81(-0.21%)
Jun 27, 2012 1321 1334 1321 1332 0 +11.86(+0.90%)
Jun 26, 2012 1314 1324 1310 1320 0 +6.27(+0.48%)
Jun 25, 2012 1335 1335 1309 1314 0 -21.30(-1.60%)
Jun 22, 2012 1326 1338 1326 1335 0 +9.51(+0.72%)
Jun 21, 2012 1355 1358 1324 1326 0 -30.18(-2.23%)
Jun 20, 2012 1358 1362 1346 1356 0 -2.29(-0.17%)
Jun 19, 2012 1345 1363 1345 1358 0 +13.20(+0.98%)
Jun 18, 2012 1342 1348 1334 1345 0 +1.94(+0.14%)
Jun 15, 2012 1329 1343 1329 1343 0 +13.74(+1.03%)
Jun 14, 2012 1315 1334 1314 1329 0 +14.22(+1.08%)
Jun 13, 2012 1324 1327 1311 1315 0 -9.30(-0.70%)
Jun 12, 2012 1309 1324 1307 1324 0 +15.25(+1.17%)
Jun 11, 2012 1326 1336 1308 1309 0 -16.73(-1.26%)
Jun 08, 2012 1315 1326 1308 1326 0 +10.67(+0.81%)
Jun 07, 2012 1316 1329 1313 1315 0 -0.14(-0.01%)
Jun 06, 2012 1286 1315 1286 1315 0 +29.63(+2.30%)
Jun 05, 2012 1278 1288 1274 1286 0 +7.32(+0.57%)
Jun 04, 2012 1278 1283 1267 1278 0 +0.14(+0.01%)
Jun 01, 2012 1310 1310 1277 1278 0 -32.29(-2.46%)
May 31, 2012 1313 1320 1299 1310 0 -2.99(-0.23%)
May 30, 2012 1331 1331 1311 1313 0 -19.10(-1.43%)
May 29, 2012 1319 1335 1319 1332 0 +14.60(+1.11%)
May 25, 2012 1321 1324 1314 1318 0 -2.86(-0.22%)
May 24, 2012 1319 1324 1310 1321 0 +1.82(+0.14%)
May 23, 2012 1316 1321 1297 1319 0 +2.23(+0.17%)
May 22, 2012 1316 1328 1310 1317 0 +0.64(+0.05%)
May 21, 2012 1296 1316 1296 1316 0 +20.77(+1.60%)
May 18, 2012 1305 1312 1292 1295 0 -9.64(-0.74%)
May 17, 2012 1325 1326 1305 1305 0 -19.94(-1.51%)
May 16, 2012 1331 1342 1325 1325 0 -5.86(-0.44%)
May 15, 2012 1338 1345 1328 1331 0 -7.69(-0.57%)
May 14, 2012 1352 1352 1337 1338 0 -15.04(-1.11%)
May 11, 2012 1358 1366 1349 1353 0 -4.60(-0.34%)
May 10, 2012 1355 1366 1355 1358 0 +3.41(+0.25%)
May 09, 2012 1363 1364 1343 1355 0 -9.14(-0.67%)
May 08, 2012 1369 1369 1348 1364 0 -5.86(-0.43%)
May 07, 2012 1369 1374 1364 1370 0 +0.48(+0.04%)
May 04, 2012 1392 1392 1368 1369 0 -22.47(-1.61%)
May 03, 2012 1402 1403 1389 1392 0 -10.74(-0.77%)
May 02, 2012 1406 1406 1394 1402 0 -3.51(-0.25%)
May 01, 2012 1398 1415 1396 1406 0 +7.91(+0.57%)
Apr 30, 2012 1403 1403 1394 1398 0 -5.45(-0.39%)
Apr 27, 2012 1400 1407 1397 1403 0 +3.38(+0.24%)
Apr 26, 2012 1391 1402 1387 1400 0 +9.29(+0.67%)
Apr 25, 2012 1372 1391 1372 1391 0 +18.72(+1.36%)
Apr 24, 2012 1367 1376 1367 1372 0 +5.03(+0.37%)
Apr 23, 2012 1379 1379 1359 1367 0 -11.59(-0.84%)
Apr 20, 2012 1377 1387 1377 1379 0 +1.61(+0.12%)
Apr 19, 2012 1385 1390 1370 1377 0 -8.22(-0.59%)
Apr 18, 2012 1391 1391 1383 1385 0 -5.64(-0.41%)
Apr 17, 2012 1370 1393 1370 1391 0 +21.21(+1.55%)
Apr 16, 2012 1370 1380 1365 1370 0 -0.69(-0.05%)
Apr 13, 2012 1388 1388 1370 1370 0 -17.31(-1.25%)
Apr 12, 2012 1369 1388 1369 1388 0 +18.86(+1.38%)
Apr 11, 2012 1359 1375 1359 1369 0 +10.12(+0.74%)
Apr 10, 2012 1382 1383 1357 1359 0 -23.61(-1.71%)
Apr 09, 2012 1397 1397 1378 1382 0 -15.88(-1.14%)
Apr 05, 2012 1399 1402 1393 1398 0 -0.88(-0.06%)
Apr 04, 2012 1413 1413 1394 1399 0 -14.42(-1.02%)
Apr 03, 2012 1419 1419 1405 1413 0 -5.66(-0.40%)
Apr 02, 2012 1408 1422 1404 1419 0 +10.57(+0.75%)
Mar 30, 2012 1403 1411 1401 1408 0 +5.19(+0.37%)
Mar 29, 2012 1405 1405 1392 1403 0 -2.26(-0.16%)
Mar 28, 2012 1413 1414 1397 1406 0 -6.98(-0.49%)
Mar 27, 2012 1417 1419 1412 1413 0 -3.99(-0.28%)
Mar 26, 2012 1397 1417 1397 1417 0 +19.40(+1.39%)
Mar 23, 2012 1393 1399 1387 1397 0 +4.33(+0.31%)
Mar 22, 2012 1403 1403 1389 1393 0 -10.11(-0.72%)
Mar 21, 2012 1406 1408 1401 1403 0 -2.63(-0.19%)
Mar 20, 2012 1410 1410 1398 1406 0 -4.23(-0.30%)
Mar 19, 2012 1404 1414 1402 1410 0 +5.58(+0.40%)
Mar 16, 2012 1403 1406 1401 1404 0 +1.57(+0.11%)
Mar 15, 2012 1394 1403 1393 1403 0 +8.32(+0.60%)
Mar 14, 2012 1396 1399 1390 1394 0 -1.67(-0.12%)
Mar 13, 2012 1372 1396 1372 1396 0 +24.86(+1.81%)
Mar 12, 2012 1371 1373 1367 1371 0 +0.22(+0.02%)
Mar 09, 2012 1366 1375 1366 1371 0 +4.96(+0.36%)
Mar 08, 2012 1353 1369 1353 1366 0 +13.28(+0.98%)
Mar 07, 2012 1343 1355 1343 1353 0 +9.27(+0.69%)
Mar 06, 2012 1364 1364 1340 1343 0 -20.97(-1.54%)
Mar 05, 2012 1370 1370 1359 1364 0 -5.30(-0.39%)
Mar 02, 2012 1374 1375 1366 1370 0 -4.46(-0.32%)
Mar 01, 2012 1366 1376 1366 1374 0 +8.41(+0.62%)
Feb 29, 2012 1372 1378 1364 1366 0 -6.50(-0.47%)
Feb 28, 2012 1368 1373 1366 1372 0 +4.59(+0.34%)
Feb 27, 2012 1365 1372 1355 1368 0 +1.85(+0.14%)
Feb 24, 2012 1363 1369 1363 1366 0 +2.28(+0.17%)
Feb 23, 2012 1358 1364 1352 1363 0 +5.80(+0.43%)
Feb 22, 2012 1362 1363 1356 1358 0 -4.55(-0.33%)
Feb 21, 2012 1361 1368 1358 1362 0 +0.98(+0.07%)
Feb 17, 2012 1358 1363 1357 1361 0 +3.19(+0.23%)
Feb 16, 2012 1343 1359 1341 1358 0 +14.81(+1.10%)
Feb 15, 2012 1351 1356 1341 1343 0 -7.27(-0.54%)
Feb 14, 2012 1351 1351 1341 1350 0 -1.27(-0.09%)
Feb 13, 2012 1343 1353 1343 1352 0 +9.13(+0.68%)
Feb 10, 2012 1351 1351 1337 1343 0 -9.31(-0.69%)
Feb 09, 2012 1350 1354 1345 1352 0 +1.99(+0.15%)
Feb 08, 2012 1347 1351 1342 1350 0 +2.91(+0.22%)
Feb 07, 2012 1344 1349 1336 1347 0 +2.72(+0.20%)
Feb 06, 2012 1344 1344 1338 1344 0 -0.57(-0.04%)
Feb 03, 2012 1326 1345 1326 1345 0 +19.36(+1.46%)
Feb 02, 2012 1324 1329 1322 1326 0 +1.45(+0.11%)
Feb 01, 2012 1312 1331 1312 1324 0 +11.68(+0.89%)
Jan 31, 2012 1314 1321 1307 1312 0 -0.60(-0.05%)
Jan 30, 2012 1316 1316 1300 1313 0 -3.32(-0.25%)
Jan 27, 2012 1318 1320 1312 1316 0 -2.10(-0.16%)
Jan 26, 2012 1326 1333 1314 1318 0 -7.63(-0.58%)
Jan 25, 2012 1314 1328 1308 1326 0 +11.41(+0.87%)
Jan 24, 2012 1316 1316 1306 1315 0 -1.35(-0.10%)
Jan 23, 2012 1315 1322 1310 1316 0 +0.62(+0.05%)
Jan 20, 2012 1314 1315 1309 1315 0 +0.88(+0.07%)
Jan 19, 2012 1308 1315 1308 1314 0 +6.46(+0.49%)
Jan 18, 2012 1294 1308 1291 1308 0 +14.37(+1.11%)
Jan 17, 2012 1290 1303 1290 1294 0 +4.58(+0.36%)
Jan 13, 2012 1295 1295 1278 1289 0 -6.41(-0.49%)
Jan 12, 2012 1292 1297 1286 1296 0 +3.02(+0.23%)
Jan 11, 2012 1292 1294 1285 1292 0 +0.40(+0.03%)
Jan 10, 2012 1281 1296 1281 1292 0 +11.38(+0.89%)
Jan 09, 2012 1278 1282 1275 1281 0 +2.89(+0.23%)
Jan 06, 2012 1281 1282 1273 1278 0 -3.25(-0.25%)
Jan 05, 2012 1277 1283 1265 1281 0 +3.76(+0.29%)
Jan 04, 2012 1277 1279 1268 1277 0 +19.70(+1.57%)
Dec 30, 2011 1262 1263 1257 1258 0 -5.42(-0.43%)
Dec 29, 2011 1250 1264 1250 1263 0 +13.38(+1.07%)
Dec 28, 2011 1265 1266 1249 1250 0 -15.79(-1.25%)
Dec 27, 2011 1265 1269 1262 1265 0 +0.10(+0.01%)
Dec 23, 2011 1254 1265 1254 1265 0 +21.61(+1.74%)
Dec 21, 2011 1241 1245 1230 1244 0 +2.42(+0.19%)
Dec 20, 2011 1206 1243 1206 1241 0 +35.95(+2.98%)
Dec 19, 2011 1220 1225 1202 1205 0 -14.31(-1.17%)
Dec 16, 2011 1216 1231 1215 1220 0 +3.91(+0.32%)
Dec 15, 2011 1212 1226 1212 1216 0 +3.93(+0.32%)
Dec 14, 2011 1226 1226 1209 1212 0 -13.91(-1.13%)
Dec 13, 2011 1237 1250 1219 1226 0 -10.74(-0.87%)
Dec 12, 2011 1255 1255 1227 1236 0 -18.72(-1.49%)
Dec 09, 2011 1234 1258 1234 1255 0 +20.84(+1.69%)
Dec 08, 2011 1261 1261 1231 1234 0 -26.66(-2.11%)
Dec 07, 2011 1258 1267 1245 1261 0 +2.54(+0.20%)
Dec 06, 2011 1257 1266 1253 1258 0 +1.39(+0.11%)
Dec 05, 2011 1244 1267 1244 1257 0 +12.80(+1.03%)
Dec 02, 2011 1246 1260 1243 1244 0 -0.30(-0.02%)
Dec 01, 2011 1247 1251 1240 1245 0 -2.38(-0.19%)
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%)
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.