Standard & Poors 500 (CBOE: SPX )

4,411.79 USD +44.31 (+1.01%)
Daily Price Updated: 5:16 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 1110 1113 1106 1112 0 +2.28(+0.21%)
Dec 30, 2003 1109 1110 1106 1110 0 +0.16(+0.01%)
Dec 29, 2003 1098 1109 1098 1109 0 +13.59(+1.24%)
Dec 26, 2003 1095 1098 1095 1096 0 +1.85(+0.17%)
Dec 24, 2003 1095 1096 1093 1094 0 -1.98(-0.18%)
Dec 23, 2003 1092 1097 1092 1096 0 +3.08(+0.28%)
Dec 22, 2003 1087 1093 1086 1093 0 +4.27(+0.39%)
Dec 19, 2003 1090 1091 1084 1089 0 -0.51(-0.05%)
Dec 18, 2003 1077 1089 1077 1089 0 +12.70(+1.18%)
Dec 17, 2003 1074 1077 1071 1076 0 +1.35(+0.13%)
Dec 16, 2003 1068 1076 1068 1075 0 +7.09(+0.66%)
Dec 15, 2003 1080 1083 1068 1068 0 -6.10(-0.57%)
Dec 12, 2003 1072 1075 1068 1074 0 +2.93(+0.27%)
Dec 11, 2003 1060 1074 1060 1071 0 +12.16(+1.15%)
Dec 10, 2003 1061 1063 1054 1059 0 -1.13(-0.11%)
Dec 09, 2003 1071 1072 1059 1060 0 -9.12(-0.85%)
Dec 08, 2003 1061 1070 1061 1069 0 +7.80(+0.73%)
Dec 05, 2003 1067 1068 1060 1062 0 -8.22(-0.77%)
Dec 04, 2003 1065 1070 1063 1070 0 +4.99(+0.47%)
Dec 03, 2003 1068 1074 1065 1065 0 -1.89(-0.18%)
Dec 02, 2003 1069 1071 1065 1067 0 -3.50(-0.33%)
Dec 01, 2003 1062 1070 1062 1070 0 +11.92(+1.13%)
Nov 28, 2003 1058 1061 1057 1058 0 -0.25(-0.02%)
Nov 26, 2003 1056 1058 1049 1058 0 +4.56(+0.43%)
Nov 25, 2003 1052 1058 1049 1054 0 +1.81(+0.17%)
Nov 24, 2003 1039 1052 1039 1052 0 +16.80(+1.62%)
Nov 21, 2003 1036 1038 1031 1035 0 +1.63(+0.16%)
Nov 20, 2003 1041 1046 1033 1034 0 -8.79(-0.84%)
Nov 19, 2003 1035 1044 1034 1042 0 +8.29(+0.80%)
Nov 18, 2003 1045 1049 1034 1034 0 -9.48(-0.91%)
Nov 17, 2003 1049 1049 1035 1044 0 -6.72(-0.64%)
Nov 14, 2003 1058 1064 1048 1050 0 -8.06(-0.76%)
Nov 13, 2003 1056 1060 1053 1058 0 -0.15(-0.01%)
Nov 12, 2003 1047 1059 1047 1059 0 +11.99(+1.15%)
Nov 11, 2003 1047 1048 1043 1047 0 -0.54(-0.05%)
Nov 10, 2003 1053 1054 1046 1047 0 -6.10(-0.58%)
Nov 07, 2003 1059 1062 1052 1053 0 -4.84(-0.46%)
Nov 06, 2003 1053 1059 1047 1058 0 +6.24(+0.59%)
Nov 05, 2003 1053 1055 1045 1052 0 -1.44(-0.14%)
Nov 04, 2003 1058 1058 1052 1053 0 -5.77(-0.54%)
Nov 03, 2003 1052 1061 1052 1059 0 +8.31(+0.79%)
Oct 31, 2003 1048 1053 1048 1051 0 +3.77(+0.36%)
Oct 30, 2003 1050 1053 1044 1047 0 -1.17(-0.11%)
Oct 29, 2003 1046 1050 1043 1048 0 +1.32(+0.13%)
Oct 28, 2003 1033 1047 1033 1047 0 +15.66(+1.52%)
Oct 27, 2003 1030 1038 1029 1031 0 +2.22(+0.22%)
Oct 24, 2003 1031 1031 1018 1029 0 -4.86(-0.47%)
Oct 23, 2003 1028 1035 1026 1034 0 +3.41(+0.33%)
Oct 22, 2003 1044 1044 1028 1030 0 -15.67(-1.50%)
Oct 21, 2003 1045 1049 1043 1046 0 +1.35(+0.13%)
Oct 20, 2003 1039 1045 1036 1045 0 +5.36(+0.52%)
Oct 17, 2003 1050 1052 1037 1039 0 -10.75(-1.02%)
Oct 16, 2003 1045 1053 1044 1050 0 +3.31(+0.32%)
Oct 15, 2003 1053 1054 1043 1047 0 -2.72(-0.26%)
Oct 14, 2003 1045 1049 1041 1049 0 +4.13(+0.40%)
Oct 13, 2003 1040 1049 1040 1045 0 +7.29(+0.70%)
Oct 10, 2003 1039 1041 1036 1038 0 -0.67(-0.06%)
Oct 09, 2003 1037 1048 1035 1039 0 +4.95(+0.48%)
Oct 08, 2003 1040 1040 1031 1034 0 -5.47(-0.53%)
Oct 07, 2003 1033 1039 1026 1039 0 +4.90(+0.47%)
Oct 06, 2003 1030 1036 1029 1034 0 +4.50(+0.44%)
Oct 03, 2003 1025 1039 1025 1030 0 +9.61(+0.94%)
Oct 02, 2003 1017 1022 1013 1020 0 +2.02(+0.20%)
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.