Standard & Poors 500 (CBOE: SPX )

4,455.48 USD +6.50 (+0.15%)
Daily Price Updated: 5:05 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 1277 1279 1274 1277 0 -1.89(-0.15%)
Jul 28, 2006 1265 1280 1263 1279 0 +15.35(+1.22%)
Jul 27, 2006 1270 1276 1262 1263 0 -5.20(-0.41%)
Jul 26, 2006 1268 1274 1262 1268 0 -0.48(-0.04%)
Jul 25, 2006 1261 1272 1257 1269 0 +7.97(+0.63%)
Jul 24, 2006 1241 1262 1240 1261 0 +20.62(+1.66%)
Jul 21, 2006 1249 1251 1239 1240 0 -8.84(-0.71%)
Jul 20, 2006 1260 1263 1249 1249 0 -10.68(-0.85%)
Jul 19, 2006 1237 1262 1237 1260 0 +22.95(+1.86%)
Jul 18, 2006 1235 1240 1225 1237 0 +2.37(+0.19%)
Jul 17, 2006 1236 1240 1231 1234 0 -1.71(-0.14%)
Jul 14, 2006 1242 1243 1228 1236 0 -6.09(-0.49%)
Jul 13, 2006 1257 1257 1241 1242 0 -16.31(-1.30%)
Jul 12, 2006 1272 1273 1257 1259 0 -13.92(-1.09%)
Jul 11, 2006 1267 1274 1260 1273 0 +5.18(+0.41%)
Jul 10, 2006 1266 1274 1264 1267 0 +1.86(+0.15%)
Jul 07, 2006 1273 1275 1263 1265 0 -8.60(-0.67%)
Jul 06, 2006 1271 1278 1271 1274 0 +3.17(+0.25%)
Jul 05, 2006 1279 1280 1266 1271 0 -9.28(-0.72%)
Jul 03, 2006 1271 1280 1270 1280 0 +9.99(+0.79%)
Jun 30, 2006 1273 1276 1270 1270 0 -2.67(-0.21%)
Jun 29, 2006 1273 1273 1273 1273 0 +26.87(+2.16%)
Jun 28, 2006 1239 1247 1238 1246 0 +6.80(+0.55%)
Jun 27, 2006 1251 1253 1239 1239 0 -11.36(-0.91%)
Jun 26, 2006 1244 1251 1244 1251 0 +6.06(+0.49%)
Jun 23, 2006 1245 1253 1241 1244 0 -1.10(-0.09%)
Jun 22, 2006 1252 1252 1242 1246 0 -6.60(-0.53%)
Jun 21, 2006 1240 1258 1240 1252 0 +12.08(+0.97%)
Jun 20, 2006 1240 1249 1239 1240 0 -0.02(-0.00%)
Jun 19, 2006 1253 1256 1237 1240 0 -11.40(-0.91%)
Jun 16, 2006 1256 1256 1246 1252 0 -4.62(-0.37%)
Jun 15, 2006 1231 1259 1230 1256 0 +26.12(+2.12%)
Jun 14, 2006 1224 1231 1219 1230 0 +6.35(+0.52%)
Jun 13, 2006 1236 1243 1223 1224 0 -12.71(-1.03%)
Jun 12, 2006 1253 1255 1236 1236 0 -15.90(-1.27%)
Jun 09, 2006 1258 1263 1250 1252 0 -5.63(-0.45%)
Jun 08, 2006 1255 1260 1235 1258 0 +1.78(+0.14%)
Jun 07, 2006 1264 1272 1256 1256 0 -7.70(-0.61%)
Jun 06, 2006 1266 1270 1254 1264 0 -1.44(-0.11%)
Jun 05, 2006 1287 1288 1265 1265 0 -22.93(-1.78%)
Jun 02, 2006 1287 1291 1280 1288 0 +2.51(+0.20%)
Jun 01, 2006 1270 1286 1269 1286 0 +15.62(+1.23%)
May 31, 2006 1259 1270 1259 1270 0 +10.25(+0.81%)
May 30, 2006 1279 1280 1260 1260 0 -20.32(-1.59%)
May 26, 2006 1274 1281 1272 1280 0 +7.28(+0.57%)
May 25, 2006 1261 1273 1258 1273 0 +14.31(+1.14%)
May 24, 2006 1257 1265 1245 1259 0 +2.00(+0.16%)
May 23, 2006 1264 1274 1256 1257 0 -5.50(-0.44%)
May 22, 2006 1266 1269 1253 1262 0 -4.96(-0.39%)
May 19, 2006 1262 1272 1256 1267 0 +5.22(+0.41%)
May 18, 2006 1271 1275 1262 1262 0 -8.51(-0.67%)
May 17, 2006 1290 1292 1267 1270 0 -21.76(-1.68%)
May 16, 2006 1294 1298 1289 1292 0 -2.42(-0.19%)
May 15, 2006 1291 1295 1285 1294 0 +3.26(+0.25%)
May 12, 2006 1305 1305 1290 1291 0 -14.68(-1.12%)
May 11, 2006 1323 1323 1303 1306 0 -16.93(-1.28%)
May 10, 2006 1325 1326 1317 1323 0 -2.29(-0.17%)
May 09, 2006 1324 1327 1322 1325 0 +0.48(+0.04%)
May 08, 2006 1326 1327 1323 1325 0 -1.10(-0.08%)
May 05, 2006 1314 1327 1312 1326 0 +13.51(+1.03%)
May 04, 2006 1308 1315 1308 1312 0 +4.40(+0.34%)
May 03, 2006 1313 1313 1304 1308 0 -5.36(-0.41%)
May 02, 2006 1305 1314 1305 1313 0 +8.02(+0.61%)
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.