Standard & Poors 500 (CBOE: SPX )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	2205	2214	2199	2199	0	-5.85(-0.27%)
Nov 29, 2016	2201	2210	2198	2205	0	+2.94(+0.13%)
Nov 28, 2016	2210	2211	2200	2202	0	-11.63(-0.53%)
Nov 25, 2016	2206	2213	2206	2213	0	+8.63(+0.39%)
Nov 23, 2016		2205	2205	2205	0	+1.78(+0.08%)
Nov 22, 2016	2202	2205	2195	2203	0	+4.76(+0.22%)
Nov 21, 2016	2186	2199	2186	2198	0	+16.28(+0.75%)
Nov 18, 2016	2187	2190	2180	2182	0	-5.22(-0.24%)
Nov 17, 2016	2179	2188	2177	2187	0	+10.18(+0.47%)
Nov 16, 2016	2178	2179	2172	2177	0	-3.45(-0.16%)
Nov 15, 2016	2168	2181	2166	2180	0	+16.19(+0.75%)
Nov 14, 2016	2166	2171	2156	2164	0	-0.25(-0.01%)
Nov 11, 2016	2163	2166	2152	2164	0	-3.03(-0.14%)
Nov 10, 2016	2167	2182	2151	2167	0	+4.22(+0.20%)
Nov 09, 2016	2132	2170	2125	2163	0	+23.70(+1.11%)
Nov 08, 2016	2130	2147	2124	2140	0	+8.04(+0.38%)
Nov 07, 2016	2101	2132	2101	2132	0	+46.34(+2.22%)
Nov 04, 2016	2084	2099	2084	2085	0	-3.48(-0.17%)
Nov 03, 2016	2099	2103	2085	2089	0	-9.28(-0.44%)
Nov 02, 2016	2109	2112	2094	2098	0	-13.78(-0.65%)
Nov 01, 2016	2129	2131	2098	2112	0	-14.43(-0.68%)
Oct 31, 2016	2130	2133	2126	2126	0	-0.26(-0.01%)
Oct 28, 2016	2132	2141	2119	2126	0	-6.63(-0.31%)
Oct 27, 2016	2144	2147	2133	2133	0	-6.39(-0.30%)
Oct 26, 2016	2137	2146	2132	2139	0	-3.73(-0.17%)
Oct 25, 2016	2150	2151	2142	2143	0	-8.17(-0.38%)
Oct 24, 2016	2148	2155	2147	2151	0	+10.17(+0.47%)
Oct 21, 2016	2139	2143	2130	2141	0	-0.18(-0.01%)
Oct 20, 2016	2143	2147	2133	2141	0	-2.95(-0.14%)
Oct 19, 2016	2141	2148	2138	2144	0	+4.69(+0.22%)
Oct 18, 2016	2138	2144	2135	2140	0	+13.10(+0.62%)
Oct 17, 2016	2133	2136	2124	2126	0	-6.48(-0.30%)
Oct 14, 2016	2140	2149	2133	2133	0	+0.43(+0.02%)
Oct 13, 2016	2130	2138	2115	2133	0	-6.63(-0.31%)
Oct 12, 2016	2138	2145	2133	2139	0	+2.45(+0.11%)
Oct 11, 2016	2161	2162	2129	2137	0	-26.93(-1.24%)
Oct 10, 2016	2160	2170	2160	2164	0	+9.92(+0.46%)
Oct 07, 2016	2164	2166	2145	2154	0	-7.03(-0.33%)
Oct 06, 2016	2158	2163	2150	2161	0	+1.04(+0.05%)
Oct 05, 2016	2155	2164	2155	2160	0	+9.24(+0.43%)
Oct 04, 2016	2163	2165	2144	2150	0	-10.71(-0.50%)
Oct 03, 2016	2164	2164	2155	2161	0	-7.07(-0.33%)
Sep 30, 2016	2157	2175	2157	2168	0	+17.14(+0.80%)
Sep 29, 2016	2169	2173	2145	2151	0	-20.24(-0.93%)
Sep 28, 2016	2162	2172	2152	2171	0	+11.44(+0.53%)
Sep 27, 2016	2146	2161	2142	2160	0	+13.83(+0.64%)
Sep 26, 2016	2159	2159	2145	2146	0	-18.59(-0.86%)
Sep 23, 2016	2173	2174	2164	2165	0	-12.49(-0.57%)
Sep 22, 2016	2171	2180	2171	2177	0	+14.06(+0.65%)
Sep 21, 2016	2145	2165	2140	2163	0	+23.36(+1.09%)
Sep 20, 2016	2146	2151	2139	2140	0	+0.64(+0.03%)
Sep 19, 2016	2144	2154	2136	2139	0	-0.04(-0.00%)
Sep 16, 2016	2146	2146	2131	2139	0	-8.10(-0.38%)
Sep 15, 2016	2125	2151	2122	2147	0	+21.49(+1.01%)
Sep 14, 2016	2128	2141	2120	2126	0	-1.25(-0.06%)
Sep 13, 2016	2150	2150	2120	2127	0	-32.02(-1.48%)
Sep 12, 2016	2121	2163	2119	2159	0	+31.23(+1.47%)
Sep 09, 2016	2169	2169	2128	2128	0	-53.49(-2.45%)
Sep 08, 2016	2183	2185	2177	2181	0	-4.86(-0.22%)
Sep 07, 2016	2185	2188	2179	2186	0	-0.32(-0.01%)
Sep 06, 2016	2182	2187	2175	2186	0	+6.50(+0.30%)
Sep 02, 2016	2177	2180	2180	2180	3,091,120,000	+9.12(+0.42%)

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.