Standard & Poors 500 (CBOE: SPX )

4,395.64 USD +41.45 (+0.95%)
Daily Price Updated: 4:15 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 1424 1427 1417 1418 0 -6.43(-0.45%)
Dec 28, 2006 1427 1427 1422 1425 0 -2.11(-0.15%)
Dec 27, 2006 1417 1428 1417 1427 0 +9.94(+0.70%)
Dec 26, 2006 1411 1418 1410 1417 0 +6.14(+0.44%)
Dec 22, 2006 1418 1419 1410 1411 0 -7.54(-0.53%)
Dec 21, 2006 1423 1426 1416 1418 0 -5.23(-0.37%)
Dec 20, 2006 1426 1429 1424 1424 0 -2.02(-0.14%)
Dec 19, 2006 1421 1428 1415 1426 0 +3.07(+0.22%)
Dec 18, 2006 1427 1432 1421 1422 0 -4.61(-0.32%)
Dec 15, 2006 1426 1432 1425 1427 0 +1.60(+0.11%)
Dec 14, 2006 1413 1427 1413 1425 0 +12.28(+0.87%)
Dec 13, 2006 1411 1417 1411 1413 0 +1.65(+0.12%)
Dec 12, 2006 1413 1414 1405 1412 0 -1.48(-0.10%)
Dec 11, 2006 1410 1416 1409 1413 0 +3.20(+0.23%)
Dec 08, 2006 1407 1414 1404 1410 0 +2.55(+0.18%)
Dec 07, 2006 1413 1418 1407 1407 0 -5.61(-0.40%)
Dec 06, 2006 1414 1416 1411 1413 0 -1.86(-0.13%)
Dec 05, 2006 1409 1415 1409 1415 0 +5.64(+0.40%)
Dec 04, 2006 1397 1411 1397 1409 0 +12.41(+0.89%)
Dec 01, 2006 1401 1402 1386 1397 0 -3.92(-0.28%)
Nov 30, 2006 1399 1406 1394 1401 0 +1.15(+0.08%)
Nov 29, 2006 1387 1401 1386 1399 0 +12.76(+0.92%)
Nov 28, 2006 1382 1388 1378 1387 0 +4.82(+0.35%)
Nov 27, 2006 1400 1401 1381 1382 0 -19.05(-1.36%)
Nov 24, 2006 1406 1406 1399 1401 0 -5.14(-0.37%)
Nov 22, 2006 1404 1408 1402 1406 0 +3.28(+0.23%)
Nov 21, 2006 1400 1403 1400 1403 0 +2.31(+0.16%)
Nov 20, 2006 1401 1404 1398 1400 0 -0.70(-0.05%)
Nov 17, 2006 1400 1401 1395 1401 0 +1.44(+0.10%)
Nov 16, 2006 1397 1404 1397 1400 0 +3.19(+0.23%)
Nov 15, 2006 1393 1401 1392 1397 0 +3.35(+0.24%)
Nov 14, 2006 1384 1394 1379 1393 0 +8.80(+0.64%)
Nov 13, 2006 1381 1388 1379 1384 0 +3.52(+0.25%)
Nov 10, 2006 1378 1381 1376 1381 0 +2.57(+0.19%)
Nov 09, 2006 1386 1389 1377 1378 0 -7.39(-0.53%)
Nov 08, 2006 1381 1389 1376 1386 0 +2.88(+0.21%)
Nov 07, 2006 1380 1388 1379 1383 0 +3.06(+0.22%)
Nov 06, 2006 1364 1381 1364 1380 0 +15.48(+1.13%)
Nov 03, 2006 1367 1372 1361 1364 0 -3.04(-0.22%)
Nov 02, 2006 1366 1368 1362 1367 0 -0.47(-0.03%)
Nov 01, 2006 1378 1382 1366 1368 0 -10.13(-0.74%)
Oct 31, 2006 1378 1381 1372 1378 0 +0.01(+0.00%)
Oct 30, 2006 1377 1381 1373 1378 0 +0.59(+0.04%)
Oct 27, 2006 1389 1389 1376 1377 0 -11.74(-0.85%)
Oct 26, 2006 1383 1389 1379 1389 0 +6.86(+0.50%)
Oct 25, 2006 1378 1384 1376 1382 0 +4.84(+0.35%)
Oct 24, 2006 1377 1378 1372 1377 0 +0.36(+0.03%)
Oct 23, 2006 1369 1377 1364 1377 0 +8.42(+0.62%)
Oct 20, 2006 1368 1369 1362 1369 0 +1.64(+0.12%)
Oct 19, 2006 1365 1368 1362 1367 0 +1.00(+0.07%)
Oct 18, 2006 1365 1373 1361 1366 0 +1.91(+0.14%)
Oct 17, 2006 1368 1369 1357 1364 0 -5.00(-0.37%)
Oct 16, 2006 1366 1370 1365 1369 0 +3.43(+0.25%)
Oct 13, 2006 1363 1367 1361 1366 0 +2.79(+0.20%)
Oct 12, 2006 1351 1364 1351 1363 0 +12.88(+0.95%)
Oct 11, 2006 1353 1354 1344 1350 0 -3.47(-0.26%)
Oct 10, 2006 1351 1354 1349 1353 0 +2.76(+0.20%)
Oct 09, 2006 1350 1353 1347 1351 0 +1.08(+0.08%)
Oct 06, 2006 1352 1353 1344 1350 0 -3.64(-0.27%)
Oct 05, 2006 1350 1354 1348 1353 0 +3.00(+0.22%)
Oct 04, 2006 1334 1350 1331 1350 0 +16.11(+1.21%)
Oct 03, 2006 1331 1338 1327 1334 0 +2.79(+0.21%)
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.