Standard & Poors 500 (CBOE: SPX )

4,166.45 USD -55.41 (-1.31%)
Daily Price Updated: 4:15 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 1611 1616 1601 1606 0 -6.92(-0.43%)
Jun 27, 2013 1606 1620 1606 1613 0 +9.94(+0.62%)
Jun 26, 2013 1592 1607 1592 1603 0 +15.23(+0.96%)
Jun 25, 2013 1578 1594 1577 1588 0 +14.94(+0.95%)
Jun 24, 2013 1589 1589 1560 1573 0 -19.34(-1.21%)
Jun 21, 2013 1589 1599 1578 1592 0 +4.24(+0.27%)
Jun 20, 2013 1625 1625 1584 1588 0 -40.74(-2.50%)
Jun 19, 2013 1652 1652 1629 1629 0 -22.88(-1.39%)
Jun 18, 2013 1640 1654 1640 1652 0 +12.77(+0.78%)
Jun 17, 2013 1631 1646 1630 1639 0 +12.31(+0.76%)
Jun 14, 2013 1636 1641 1624 1627 0 -9.63(-0.59%)
Jun 13, 2013 1612 1639 1608 1636 0 +23.84(+1.48%)
Jun 12, 2013 1630 1638 1611 1613 0 -13.61(-0.84%)
Jun 11, 2013 1639 1640 1623 1626 0 -16.68(-1.02%)
Jun 10, 2013 1645 1649 1639 1643 0 -0.57(-0.03%)
Jun 07, 2013 1625 1644 1625 1643 0 +20.82(+1.28%)
Jun 06, 2013 1609 1623 1598 1623 0 +13.66(+0.85%)
Jun 05, 2013 1629 1629 1607 1609 0 -22.48(-1.38%)
Jun 04, 2013 1641 1647 1624 1631 0 -9.04(-0.55%)
Jun 03, 2013 1632 1640 1623 1640 0 +9.68(+0.59%)
May 31, 2013 1652 1659 1631 1631 0 -23.67(-1.43%)
May 30, 2013 1649 1662 1649 1654 0 +6.05(+0.37%)
May 29, 2013 1657 1657 1640 1648 0 -11.70(-0.70%)
May 28, 2013 1653 1674 1653 1660 0 +10.46(+0.63%)
May 24, 2013 1647 1650 1637 1650 0 -0.91(-0.06%)
May 23, 2013 1652 1656 1636 1651 0 -4.84(-0.29%)
May 22, 2013 1669 1687 1649 1655 0 -13.81(-0.83%)
May 21, 2013 1666 1675 1663 1669 0 +2.87(+0.17%)
May 20, 2013 1666 1673 1664 1666 0 -1.18(-0.07%)
May 17, 2013 1652 1667 1652 1667 0 +17.00(+1.03%)
May 16, 2013 1658 1661 1649 1650 0 -8.31(-0.50%)
May 15, 2013 1649 1661 1647 1659 0 +25.01(+1.53%)
May 13, 2013 1632 1636 1627 1634 0 +0.07(+0.00%)
May 10, 2013 1627 1634 1624 1634 0 +7.03(+0.43%)
May 09, 2013 1633 1635 1623 1627 0 -6.02(-0.37%)
May 08, 2013 1626 1633 1623 1633 0 +6.73(+0.41%)
May 07, 2013 1618 1626 1617 1626 0 +8.46(+0.52%)
May 06, 2013 1614 1620 1614 1618 0 +3.08(+0.19%)
May 03, 2013 1598 1618 1598 1614 0 +16.83(+1.05%)
May 02, 2013 1583 1599 1583 1598 0 +14.89(+0.94%)
May 01, 2013 1598 1598 1581 1583 0 -14.87(-0.93%)
Apr 30, 2013 1594 1598 1586 1598 0 +3.96(+0.25%)
Apr 29, 2013 1582 1597 1582 1594 0 +11.37(+0.72%)
Apr 26, 2013 1585 1586 1580 1582 0 -2.92(-0.18%)
Apr 25, 2013 1579 1593 1579 1585 0 +6.37(+0.40%)
Apr 24, 2013 1579 1583 1576 1579 0 +0.01(+0.00%)
Apr 23, 2013 1562 1580 1562 1579 0 +16.28(+1.04%)
Apr 22, 2013 1555 1566 1548 1562 0 +7.25(+0.47%)
Apr 19, 2013 1542 1556 1539 1555 0 +13.64(+0.88%)
Apr 18, 2013 1552 1554 1536 1542 0 -10.40(-0.67%)
Apr 17, 2013 1575 1575 1544 1552 0 -22.56(-1.43%)
Apr 16, 2013 1552 1575 1552 1575 0 +22.21(+1.43%)
Apr 15, 2013 1589 1589 1552 1552 0 -36.49(-2.30%)
Apr 12, 2013 1593 1593 1580 1589 0 -4.52(-0.28%)
Apr 11, 2013 1588 1597 1586 1593 0 +5.64(+0.36%)
Apr 10, 2013 1569 1589 1569 1588 0 +19.12(+1.22%)
Apr 09, 2013 1563 1574 1561 1569 0 +5.54(+0.35%)
Apr 08, 2013 1553 1563 1549 1563 0 +9.79(+0.63%)
Apr 05, 2013 1560 1560 1540 1553 0 -6.70(-0.43%)
Apr 04, 2013 1554 1563 1553 1560 0 +6.29(+0.40%)
Apr 03, 2013 1570 1571 1550 1554 0 -16.56(-1.05%)
Apr 02, 2013 1562 1574 1562 1570 0 +8.08(+0.52%)
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.