Standard & Poors 500 (CBOE: SPX )

4,486.46 USD +15.09 (+0.34%)
Daily Price Updated: 4:15 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 886.89 896.25 881.21 896.24 0 +8.56(+0.96%)
Nov 27, 2008 887.68 887.68 887.68 887.68 0 +0.00(+0.00%)
Nov 26, 2008 852.90 887.68 841.37 887.68 0 +30.29(+3.53%)
Nov 25, 2008 853.40 868.94 834.99 857.39 0 +5.58(+0.66%)
Nov 24, 2008 801.20 865.60 801.20 851.81 0 +51.78(+6.47%)
Nov 21, 2008 755.84 800.56 741.02 800.03 0 +47.59(+6.32%)
Nov 20, 2008 805.87 820.52 747.78 752.44 0 -54.14(-6.71%)
Nov 19, 2008 859.03 864.57 806.18 806.58 0 -52.54(-6.12%)
Nov 18, 2008 852.34 865.90 826.84 859.12 0 +8.37(+0.98%)
Nov 17, 2008 873.23 882.29 848.98 850.75 0 -22.54(-2.58%)
Nov 14, 2008 904.36 916.88 869.88 873.29 0 -38.00(-4.17%)
Nov 13, 2008 853.13 913.01 818.69 911.29 0 +58.99(+6.92%)
Nov 12, 2008 893.39 893.39 850.48 852.30 0 -46.65(-5.19%)
Nov 11, 2008 917.15 917.15 884.90 898.95 0 -20.26(-2.20%)
Nov 10, 2008 936.75 951.95 907.47 919.21 0 -11.78(-1.27%)
Nov 07, 2008 907.44 931.46 906.90 930.99 0 +26.11(+2.89%)
Nov 06, 2008 952.40 952.40 899.73 904.88 0 -47.89(-5.03%)
Nov 05, 2008 1002 1002 949.86 952.77 0 -52.98(-5.27%)
Nov 04, 2008 971.31 1008 971.31 1006 0 +39.45(+4.08%)
Nov 03, 2008 969.76 973.32 958.82 966.30 0 -2.45(-0.25%)
Oct 31, 2008 953.11 984.38 944.59 968.75 0 +14.66(+1.54%)
Oct 30, 2008 939.38 963.23 928.50 954.09 0 +24.00(+2.58%)
Oct 29, 2008 939.51 969.97 922.26 930.09 0 -10.42(-1.11%)
Oct 28, 2008 848.92 940.51 845.27 940.51 0 +91.59(+10.79%)
Oct 27, 2008 874.28 893.78 846.75 848.92 0 -27.85(-3.18%)
Oct 24, 2008 895.22 896.30 852.85 876.77 0 -31.34(-3.45%)
Oct 23, 2008 899.08 922.83 858.44 908.11 0 +11.33(+1.26%)
Oct 22, 2008 951.67 951.67 875.81 896.78 0 -58.27(-6.10%)
Oct 21, 2008 980.40 985.44 952.47 955.05 0 -30.35(-3.08%)
Oct 20, 2008 943.51 985.40 943.51 985.40 0 +44.85(+4.77%)
Oct 17, 2008 942.29 984.64 918.74 940.55 0 -5.88(-0.62%)
Oct 16, 2008 909.53 947.71 865.83 946.43 0 +38.59(+4.25%)
Oct 15, 2008 994.60 994.60 903.99 907.84 0 -90.17(-9.03%)
Oct 14, 2008 1010 1044 972.07 998.01 0 -5.34(-0.53%)
Oct 13, 2008 912.75 1007 912.75 1003 0 +104.13(+11.58%)
Oct 10, 2008 902.31 936.36 839.80 899.22 0 -10.70(-1.18%)
Oct 09, 2008 988.42 1005 909.86 909.92 0 -75.02(-7.62%)
Oct 08, 2008 988.91 1020 970.97 984.94 0 -11.29(-1.13%)
Oct 07, 2008 1058 1073 996.23 996.23 0 -60.66(-5.74%)
Oct 06, 2008 1098 1098 1009 1057 0 -42.34(-3.85%)
Oct 03, 2008 1115 1154 1098 1099 0 -15.05(-1.35%)
Oct 02, 2008 1161 1161 1111 1114 0 -46.78(-4.03%)
Oct 01, 2008 1164 1167 1141 1161 0 -3.68(-0.32%)
Sep 30, 2008 1114 1168 1114 1165 0 +58.32(+5.27%)
Sep 29, 2008 1209 1209 1106 1106 0 -106.85(-8.81%)
Sep 26, 2008 1198 1216 1189 1213 0 +4.09(+0.34%)
Sep 25, 2008 1188 1220 1188 1209 0 +23.31(+1.97%)
Sep 24, 2008 1189 1197 1180 1186 0 -2.35(-0.20%)
Sep 23, 2008 1208 1221 1187 1188 0 -18.87(-1.56%)
Sep 22, 2008 1255 1255 1206 1207 0 -47.99(-3.82%)
Sep 19, 2008 1213 1265 1213 1255 0 +48.57(+4.03%)
Sep 18, 2008 1157 1209 1134 1207 0 +50.12(+4.33%)
Sep 17, 2008 1210 1210 1156 1156 0 -57.21(-4.71%)
Sep 16, 2008 1188 1214 1170 1214 0 +20.90(+1.75%)
Sep 15, 2008 1251 1251 1193 1193 0 -59.00(-4.71%)
Sep 12, 2008 1246 1255 1234 1252 0 +2.65(+0.21%)
Sep 11, 2008 1229 1250 1212 1249 0 +17.01(+1.38%)
Sep 10, 2008 1228 1244 1222 1232 0 +7.53(+0.61%)
Sep 09, 2008 1268 1269 1225 1225 0 -43.28(-3.41%)
Sep 08, 2008 1250 1274 1247 1268 0 +25.48(+2.05%)
Sep 05, 2008 1233 1245 1217 1242 0 +5.48(+0.44%)
Sep 04, 2008 1272 1272 1233 1237 0 -38.15(-2.99%)
Sep 03, 2008 1277 1281 1266 1275 0 -2.60(-0.20%)
Sep 02, 2008 1288 1303 1272 1278 0 -10.91(-0.85%)
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.