Standard & Poors 500 (CBOE: SPX )

4,473.75 USD -6.95 (-0.16%)
Daily Price Updated: 4:15 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2001 1374 1383 1365 1366 0 -7.72(-0.56%)
Jan 30, 2001 1359 1376 1356 1374 0 +9.56(+0.70%)
Jan 29, 2001 1351 1366 1350 1364 0 +9.22(+0.68%)
Jan 26, 2001 1353 1358 1343 1355 0 -2.56(-0.19%)
Jan 25, 2001 1362 1367 1355 1358 0 -6.79(-0.50%)
Jan 24, 2001 1362 1370 1357 1364 0 +3.90(+0.29%)
Jan 23, 2001 1343 1363 1340 1360 0 +17.50(+1.30%)
Jan 22, 2001 1341 1354 1334 1343 0 +0.36(+0.03%)
Jan 19, 2001 1355 1355 1337 1343 0 -5.43(-0.40%)
Jan 18, 2001 1331 1353 1327 1348 0 +18.50(+1.39%)
Jan 17, 2001 1337 1347 1325 1329 0 +2.82(+0.21%)
Jan 16, 2001 1319 1328 1313 1327 0 +8.33(+0.63%)
Jan 12, 2001 1327 1333 1312 1318 0 -8.50(-0.64%)
Jan 11, 2001 1310 1332 1310 1327 0 +13.55(+1.03%)
Jan 10, 2001 1294 1314 1287 1313 0 +12.47(+0.96%)
Jan 09, 2001 1299 1312 1295 1301 0 +4.94(+0.38%)
Jan 08, 2001 1296 1298 1276 1296 0 -2.49(-0.19%)
Jan 05, 2001 1334 1335 1295 1298 0 -34.99(-2.62%)
Jan 04, 2001 1345 1350 1329 1333 0 -14.22(-1.06%)
Jan 03, 2001 1280 1348 1275 1348 0 +64.29(+5.01%)
Jan 02, 2001 1320 1320 1276 1283 0 -37.01(-2.80%)
Dec 29, 2000 1333 1340 1318 1320 0 -13.94(-1.04%)
Dec 28, 2000 1326 1336 1326 1334 0 +5.30(+0.40%)
Dec 27, 2000 1313 1332 1311 1329 0 +13.73(+1.04%)
Dec 26, 2000 1306 1316 1302 1315 0 +9.22(+0.71%)
Dec 22, 2000 1281 1306 1275 1306 0 +31.11(+2.44%)
Dec 21, 2000 1262 1285 1254 1275 0 +10.12(+0.80%)
Dec 20, 2000 1295 1306 1261 1265 0 -40.86(-3.13%)
Dec 19, 2000 1322 1346 1305 1306 0 -17.14(-1.30%)
Dec 18, 2000 1317 1332 1312 1323 0 +10.59(+0.81%)
Dec 15, 2000 1336 1341 1305 1312 0 -28.78(-2.15%)
Dec 14, 2000 1353 1360 1340 1341 0 -19.06(-1.40%)
Dec 13, 2000 1377 1386 1358 1360 0 -11.19(-0.82%)
Dec 12, 2000 1378 1380 1370 1371 0 -9.02(-0.65%)
Dec 11, 2000 1372 1389 1364 1380 0 +10.31(+0.75%)
Dec 08, 2000 1353 1380 1344 1370 0 +26.34(+1.96%)
Dec 07, 2000 1347 1354 1339 1344 0 -7.91(-0.59%)
Dec 06, 2000 1374 1377 1346 1351 0 -25.08(-1.82%)
Dec 05, 2000 1334 1377 1325 1377 0 +51.57(+3.89%)
Dec 04, 2000 1318 1332 1310 1325 0 +9.74(+0.74%)
Dec 01, 2000 1320 1335 1307 1315 0 +0.28(+0.02%)
Nov 30, 2000 1330 1342 1295 1315 0 -26.96(-2.01%)
Nov 29, 2000 1337 1352 1329 1342 0 +5.82(+0.44%)
Nov 28, 2000 1348 1359 1335 1336 0 -12.88(-0.95%)
Nov 27, 2000 1348 1362 1342 1349 0 +7.20(+0.54%)
Nov 24, 2000 1329 1344 1322 1342 0 +19.41(+1.47%)
Nov 22, 2000 1343 1347 1322 1322 0 -24.99(-1.85%)
Nov 21, 2000 1344 1356 1334 1347 0 +4.73(+0.35%)
Nov 20, 2000 1359 1368 1342 1343 0 -25.10(-1.84%)
Nov 17, 2000 1373 1385 1356 1368 0 -4.60(-0.34%)
Nov 16, 2000 1386 1395 1370 1372 0 -17.49(-1.26%)
Nov 15, 2000 1383 1396 1375 1390 0 +6.86(+0.50%)
Nov 14, 2000 1361 1390 1351 1383 0 +31.69(+2.35%)
Nov 13, 2000 1358 1366 1329 1351 0 -14.72(-1.08%)
Nov 10, 2000 1391 1400 1366 1366 0 -34.16(-2.44%)
Nov 09, 2000 1404 1409 1370 1400 0 -9.14(-0.65%)
Nov 08, 2000 1432 1437 1409 1409 0 -22.59(-1.58%)
Nov 07, 2000 1431 1436 1423 1432 0 -0.32(-0.02%)
Nov 06, 2000 1429 1438 1428 1432 0 +5.50(+0.39%)
Nov 03, 2000 1430 1433 1421 1427 0 -1.63(-0.11%)
Nov 02, 2000 1427 1433 1421 1428 0 +7.10(+0.50%)
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.