Standard & Poors 500 (CBOE: SPX )

4,577.10 USD +64.06 (+1.42%)
Daily Price Updated: 4:15 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 1146 1157 1136 1141 0 -3.53(-0.31%)
Sep 29, 2010 1147 1149 1140 1145 0 -2.97(-0.26%)
Sep 28, 2010 1142 1150 1132 1148 0 +5.54(+0.49%)
Sep 27, 2010 1149 1150 1142 1142 0 -6.51(-0.57%)
Sep 24, 2010 1132 1149 1132 1149 0 +23.84(+2.12%)
Sep 23, 2010 1131 1137 1123 1125 0 -9.45(-0.83%)
Sep 22, 2010 1139 1144 1132 1134 0 -5.50(-0.48%)
Sep 21, 2010 1143 1149 1136 1140 0 -2.93(-0.26%)
Sep 20, 2010 1127 1145 1127 1143 0 +17.12(+1.52%)
Sep 17, 2010 1126 1131 1122 1126 0 +0.52(+0.05%)
Sep 15, 2010 1119 1126 1115 1125 0 +3.97(+0.35%)
Sep 14, 2010 1121 1127 1116 1121 0 -0.80(-0.07%)
Sep 13, 2010 1113 1124 1113 1122 0 +12.35(+1.11%)
Sep 10, 2010 1105 1111 1104 1110 0 +5.37(+0.49%)
Sep 09, 2010 1101 1110 1101 1104 0 +5.31(+0.48%)
Sep 08, 2010 1092 1103 1092 1099 0 +7.03(+0.64%)
Sep 07, 2010 1103 1103 1091 1092 0 -12.67(-1.15%)
Sep 03, 2010 1094 1105 1094 1105 0 +14.41(+1.32%)
Sep 02, 2010 1081 1090 1080 1090 0 +9.81(+0.91%)
Sep 01, 2010 1050 1081 1050 1080 0 +30.96(+2.95%)
Aug 31, 2010 1047 1055 1041 1049 0 +0.41(+0.04%)
Aug 30, 2010 1063 1064 1049 1049 0 -15.67(-1.47%)
Aug 27, 2010 1049 1065 1040 1065 0 +17.37(+1.66%)
Aug 26, 2010 1056 1061 1045 1047 0 -8.11(-0.77%)
Aug 25, 2010 1049 1059 1040 1055 0 +3.46(+0.33%)
Aug 24, 2010 1063 1063 1047 1052 0 -15.49(-1.45%)
Aug 23, 2010 1073 1082 1067 1067 0 -4.33(-0.40%)
Aug 20, 2010 1076 1076 1064 1072 0 -3.94(-0.37%)
Aug 19, 2010 1092 1092 1071 1076 0 -18.53(-1.69%)
Aug 18, 2010 1092 1100 1086 1094 0 +1.62(+0.15%)
Aug 17, 2010 1081 1100 1081 1093 0 +13.16(+1.22%)
Aug 16, 2010 1077 1083 1069 1079 0 +0.13(+0.01%)
Aug 13, 2010 1082 1086 1079 1079 0 -4.36(-0.40%)
Aug 12, 2010 1081 1087 1077 1084 0 -5.86(-0.54%)
Aug 11, 2010 1117 1117 1089 1089 0 -31.59(-2.82%)
Aug 10, 2010 1123 1127 1112 1121 0 -6.73(-0.60%)
Aug 09, 2010 1123 1129 1121 1128 0 +6.15(+0.55%)
Aug 06, 2010 1122 1123 1107 1122 0 -4.17(-0.37%)
Aug 05, 2010 1126 1127 1119 1126 0 -1.43(-0.13%)
Aug 04, 2010 1121 1129 1119 1127 0 +6.78(+0.61%)
Aug 03, 2010 1125 1125 1117 1120 0 -5.40(-0.48%)
Aug 02, 2010 1108 1127 1108 1126 0 +24.26(+2.20%)
Jul 30, 2010 1098 1106 1088 1102 0 +0.07(+0.01%)
Jul 29, 2010 1108 1116 1093 1102 0 -4.60(-0.42%)
Jul 28, 2010 1113 1115 1103 1106 0 -7.71(-0.69%)
Jul 27, 2010 1117 1121 1110 1114 0 -1.17(-0.10%)
Jul 26, 2010 1103 1115 1101 1115 0 +12.35(+1.12%)
Jul 23, 2010 1092 1104 1088 1103 0 +8.99(+0.82%)
Jul 22, 2010 1072 1098 1072 1094 0 +24.08(+2.25%)
Jul 21, 2010 1087 1089 1065 1070 0 -13.89(-1.28%)
Jul 20, 2010 1065 1084 1057 1083 0 +12.23(+1.14%)
Jul 19, 2010 1067 1075 1061 1071 0 +6.37(+0.60%)
Jul 16, 2010 1094 1094 1063 1065 0 -31.60(-2.88%)
Jul 15, 2010 1094 1099 1081 1096 0 +1.31(+0.12%)
Jul 14, 2010 1096 1099 1088 1095 0 -0.17(-0.02%)
Jul 13, 2010 1081 1099 1081 1095 0 +16.59(+1.54%)
Jul 12, 2010 1077 1081 1070 1079 0 +0.79(+0.07%)
Jul 09, 2010 1070 1078 1068 1078 0 +7.71(+0.72%)
Jul 08, 2010 1063 1071 1058 1070 0 +9.98(+0.94%)
Jul 07, 2010 1029 1061 1029 1060 0 +32.21(+3.13%)
Jul 06, 2010 1028 1042 1018 1028 0 +5.48(+0.54%)
Jul 02, 2010 1028 1033 1016 1023 0 -4.79(-0.47%)
Jul 01, 2010 1031 1034 1011 1027 0 -3.34(-0.32%)
Jun 30, 2010 1041 1048 1028 1031 0 -10.53(-1.01%)
Jun 29, 2010 1071 1071 1035 1041 0 -35.52(-3.30%)
Jun 25, 2010 1075 1084 1068 1077 0 +3.07(+0.29%)
Jun 24, 2010 1091 1091 1072 1074 0 -18.35(-1.68%)
Jun 23, 2010 1096 1100 1085 1092 0 -3.27(-0.30%)
Jun 22, 2010 1114 1118 1094 1095 0 -17.89(-1.61%)
Jun 21, 2010 1123 1131 1108 1113 0 -4.31(-0.39%)
Jun 18, 2010 1116 1121 1114 1118 0 +1.47(+0.13%)
Jun 17, 2010 1116 1118 1106 1116 0 +1.43(+0.13%)
Jun 16, 2010 1114 1119 1107 1115 0 -0.62(-0.06%)
Jun 15, 2010 1091 1116 1091 1115 0 +25.60(+2.35%)
Jun 14, 2010 1095 1106 1089 1090 0 -1.97(-0.18%)
Jun 11, 2010 1083 1092 1077 1092 0 +4.76(+0.44%)
Jun 10, 2010 1059 1088 1059 1087 0 +31.15(+2.95%)
Jun 09, 2010 1063 1078 1052 1056 0 -6.31(-0.59%)
Jun 08, 2010 1051 1063 1042 1062 0 +11.53(+1.10%)
Jun 07, 2010 1066 1071 1050 1050 0 -14.41(-1.35%)
Jun 04, 2010 1098 1098 1060 1065 0 -37.95(-3.44%)
Jun 03, 2010 1099 1106 1092 1103 0 +4.45(+0.41%)
Jun 02, 2010 1073 1099 1072 1098 0 +27.67(+2.58%)
Jun 01, 2010 1087 1095 1070 1071 0 -18.70(-1.72%)
May 28, 2010 1103 1089 1089 1089 576,242,704 -13.65(-1.24%)
May 27, 2010 1074 1104 1074 1103 0 +35.11(+3.29%)
May 26, 2010 1076 1091 1066 1068 0 -6.08(-0.57%)
May 25, 2010 1067 1075 1041 1074 0 +0.38(+0.04%)
May 24, 2010 1085 1090 1073 1074 0 -14.04(-1.29%)
May 21, 2010 1067 1090 1056 1088 0 +16.10(+1.50%)
May 20, 2010 1077 1095 1072 1072 0 -43.46(-3.90%)
May 19, 2010 1120 1124 1101 1115 0 -5.75(-0.51%)
May 18, 2010 1139 1149 1117 1121 0 -16.14(-1.42%)
May 17, 2010 1137 1142 1115 1137 0 +1.26(+0.11%)
May 14, 2010 1157 1157 1126 1136 0 -21.76(-1.88%)
May 13, 2010 1170 1174 1156 1157 0 -14.23(-1.21%)
May 12, 2010 1155 1173 1155 1172 0 +15.88(+1.37%)
May 11, 2010 1165 1170 1154 1156 0 -3.94(-0.34%)
May 10, 2010 1151 1160 1147 1160 0 +48.85(+4.40%)
May 07, 2010 1127 1135 1094 1111 0 -17.27(-1.53%)
May 06, 2010 1164 1168 1066 1128 0 -37.72(-3.24%)
May 05, 2010 1166 1176 1161 1166 0 -7.73(-0.66%)
May 04, 2010 1198 1198 1168 1174 0 -28.66(-2.38%)
May 03, 2010 1189 1205 1189 1202 0 +15.57(+1.31%)
Apr 30, 2010 1207 1208 1186 1187 0 -20.09(-1.66%)
Apr 29, 2010 1193 1209 1193 1207 0 +15.42(+1.29%)
Apr 28, 2010 1185 1195 1182 1191 0 +7.65(+0.65%)
Apr 27, 2010 1210 1211 1182 1184 0 -28.34(-2.34%)
Apr 26, 2010 1217 1220 1211 1212 0 -5.23(-0.43%)
Apr 23, 2010 1208 1217 1205 1217 0 +8.61(+0.71%)
Apr 22, 2010 1203 1210 1190 1209 0 +2.73(+0.23%)
Apr 21, 2010 1207 1211 1199 1206 0 -1.23(-0.10%)
Apr 20, 2010 1199 1209 1199 1207 0 +9.65(+0.81%)
Apr 19, 2010 1192 1198 1184 1198 0 +5.39(+0.45%)
Apr 16, 2010 1210 1210 1187 1192 0 -19.54(-1.61%)
Apr 15, 2010 1211 1214 1208 1212 0 +1.02(+0.08%)
Apr 14, 2010 1199 1211 1199 1211 0 +13.35(+1.12%)
Apr 13, 2010 1196 1199 1189 1197 0 +0.82(+0.07%)
Apr 12, 2010 1195 1199 1195 1196 0 +2.11(+0.18%)
Apr 09, 2010 1187 1195 1187 1194 0 +7.93(+0.67%)
Apr 08, 2010 1182 1189 1175 1186 0 +3.99(+0.34%)
Apr 07, 2010 1188 1190 1177 1182 0 -6.99(-0.59%)
Apr 06, 2010 1186 1192 1183 1189 0 +2.00(+0.17%)
Apr 05, 2010 1179 1188 1179 1187 0 +9.34(+0.79%)
Apr 01, 2010 1171 1178 1178 1178 4,006,870,000 +8.67(+0.74%)
Mar 31, 2010 1172 1175 1166 1169 0 -3.84(-0.33%)
Mar 30, 2010 1174 1178 1169 1173 0 +0.05(+0.00%)
Mar 29, 2010 1168 1175 1168 1173 0 +6.63(+0.57%)
Mar 26, 2010 1168 1174 1161 1167 0 +0.86(+0.07%)
Mar 25, 2010 1170 1181 1165 1166 0 -1.99(-0.17%)
Mar 24, 2010 1173 1173 1166 1168 0 -6.45(-0.55%)
Mar 23, 2010 1166 1175 1164 1174 0 +8.36(+0.72%)
Mar 22, 2010 1157 1168 1153 1166 0 +5.91(+0.51%)
Mar 19, 2010 1167 1169 1155 1160 0 -5.93(-0.51%)
Mar 18, 2010 1166 1168 1161 1166 0 -0.38(-0.03%)
Mar 17, 2010 1160 1170 1160 1166 0 +6.75(+0.58%)
Mar 16, 2010 1151 1160 1150 1159 0 +8.95(+0.78%)
Mar 15, 2010 1144 1151 1143 1151 0 +0.52(+0.05%)
Mar 12, 2010 1152 1153 1147 1150 0 -0.25(-0.02%)
Mar 11, 2010 1144 1150 1139 1150 0 +4.63(+0.40%)
Mar 10, 2010 1140 1148 1140 1146 0 +5.16(+0.45%)
Mar 09, 2010 1138 1145 1135 1140 0 +1.95(+0.17%)
Mar 08, 2010 1138 1141 1137 1138 0 -0.20(-0.02%)
Mar 05, 2010 1125 1139 1125 1139 0 +15.73(+1.40%)
Mar 04, 2010 1119 1124 1117 1123 0 +4.18(+0.37%)
Mar 03, 2010 1119 1126 1117 1119 0 +0.48(+0.04%)
Mar 02, 2010 1117 1123 1117 1118 0 +2.60(+0.23%)
Mar 01, 2010 1105 1116 1105 1116 0 +11.22(+1.02%)
Feb 26, 2010 1103 1107 1098 1104 0 +1.55(+0.14%)
Feb 25, 2010 1101 1104 1086 1103 0 -2.30(-0.21%)
Feb 24, 2010 1096 1106 1096 1105 0 +10.64(+0.97%)
Feb 23, 2010 1107 1109 1092 1095 0 -13.41(-1.21%)
Feb 22, 2010 1110 1112 1105 1108 0 -1.16(-0.10%)
Feb 19, 2010 1105 1112 1101 1109 0 +2.42(+0.22%)
Feb 18, 2010 1099 1108 1097 1107 0 +7.24(+0.66%)
Feb 17, 2010 1096 1101 1095 1100 0 +4.64(+0.42%)
Feb 16, 2010 1079 1096 1079 1095 0 +19.36(+1.80%)
Feb 12, 2010 1076 1076 1076 1076 4,160,680,000 -2.96(-0.27%)
Feb 11, 2010 1067 1080 1061 1078 0 +10.34(+0.97%)
Feb 10, 2010 1070 1074 1059 1068 0 -2.39(-0.22%)
Feb 09, 2010 1060 1079 1060 1071 0 +13.78(+1.30%)
Feb 08, 2010 1066 1071 1057 1057 0 -9.45(-0.89%)
Feb 05, 2010 1064 1067 1044 1066 0 +3.08(+0.29%)
Feb 04, 2010 1097 1097 1063 1063 0 -34.17(-3.11%)
Feb 03, 2010 1101 1103 1094 1097 0 -6.04(-0.55%)
Feb 02, 2010 1090 1105 1088 1103 0 +14.13(+1.30%)
Feb 01, 2010 1074 1089 1074 1089 0 +15.32(+1.43%)
Jan 29, 2010 1088 1096 1072 1074 0 -10.66(-0.98%)
Jan 28, 2010 1097 1100 1078 1085 0 -12.97(-1.18%)
Jan 27, 2010 1092 1100 1083 1098 0 +5.33(+0.49%)
Jan 26, 2010 1096 1104 1090 1092 0 -4.61(-0.42%)
Jan 25, 2010 1092 1103 1092 1097 0 +5.02(+0.46%)
Jan 22, 2010 1115 1115 1090 1092 0 -24.72(-2.21%)
Jan 21, 2010 1139 1142 1115 1116 0 -21.56(-1.89%)
Jan 20, 2010 1148 1148 1129 1138 0 -12.19(-1.06%)
Jan 19, 2010 1136 1150 1136 1150 0 +14.20(+1.25%)
Jan 15, 2010 1148 1136 1136 1136 463,762,704 -12.43(-1.08%)
Jan 14, 2010 1146 1150 1144 1148 0 +2.78(+0.24%)
Jan 13, 2010 1137 1148 1133 1146 0 +9.46(+0.83%)
Jan 12, 2010 1144 1144 1132 1136 0 -10.76(-0.94%)
Jan 11, 2010 1146 1150 1047 1147 0 +13.99(+1.23%)
Jan 04, 2010 1117 1134 1117 1133 0 +17.89(+1.60%)
Jan 01, 2010 1115 1115 1115 1115 0 +0.00(+0.00%)
Dec 31, 2009 1127 1128 1115 1115 0 -11.32(-1.00%)
Dec 30, 2009 1126 1126 1122 1126 0 +0.22(+0.02%)
Dec 29, 2009 1129 1130 1126 1126 0 -1.58(-0.14%)
Dec 28, 2009 1128 1130 1124 1128 0 +1.30(+0.12%)
Dec 25, 2009 1121 1126 1121 1126 0 +0.00(+0.00%)
Dec 24, 2009 1121 1126 1121 1126 0 +5.89(+0.53%)
Dec 23, 2009 1119 1122 1116 1121 0 +2.57(+0.23%)
Dec 22, 2009 1115 1120 1115 1118 0 +3.97(+0.36%)
Dec 21, 2009 1105 1118 1105 1114 0 +11.58(+1.05%)
Dec 18, 2009 1098 1104 1094 1102 0 +6.39(+0.58%)
Dec 17, 2009 1106 1106 1096 1096 0 -13.10(-1.18%)
Dec 16, 2009 1109 1116 1108 1109 0 +1.25(+0.11%)
Dec 15, 2009 1114 1114 1105 1108 0 -6.18(-0.55%)
Dec 14, 2009 1108 1115 1108 1114 0 +7.70(+0.70%)
Dec 11, 2009 1104 1108 1101 1106 0 +4.06(+0.37%)
Dec 10, 2009 1099 1106 1099 1102 0 +6.40(+0.58%)
Dec 09, 2009 1091 1097 1086 1096 0 +4.01(+0.37%)
Dec 08, 2009 1103 1103 1089 1092 0 -11.31(-1.03%)
Dec 07, 2009 1106 1111 1101 1103 0 -2.73(-0.25%)
Dec 04, 2009 1100 1119 1097 1106 0 +6.06(+0.55%)
Dec 03, 2009 1111 1117 1099 1100 0 -9.32(-0.84%)
Dec 02, 2009 1109 1116 1105 1109 0 +0.38(+0.03%)
Dec 01, 2009 1099 1112 1099 1109 0 +13.23(+1.21%)
Nov 30, 2009 1091 1097 1086 1096 0 +4.14(+0.38%)
Nov 27, 2009 1105 1105 1084 1091 0 -19.14(-1.72%)
Nov 26, 2009 1106 1111 1105 1111 0 +0.00(+0.00%)
Nov 25, 2009 1106 1111 1105 1111 0 +4.98(+0.45%)
Nov 24, 2009 1106 1108 1098 1106 0 -0.59(-0.05%)
Nov 23, 2009 1095 1112 1095 1106 0 +14.86(+1.36%)
Nov 20, 2009 1095 1095 1087 1091 0 -3.52(-0.32%)
Nov 19, 2009 1106 1106 1088 1095 0 -14.90(-1.34%)
Nov 18, 2009 1109 1111 1103 1110 0 -0.52(-0.05%)
Nov 17, 2009 1109 1111 1102 1110 0 +1.02(+0.09%)
Nov 16, 2009 1094 1114 1094 1109 0 +15.82(+1.45%)
Nov 13, 2009 1090 1098 1085 1093 0 +6.24(+0.57%)
Nov 12, 2009 1098 1102 1085 1087 0 -11.27(-1.03%)
Nov 11, 2009 1096 1105 1094 1099 0 +5.50(+0.50%)
Nov 10, 2009 1092 1096 1087 1093 0 -0.07(-0.01%)
Nov 09, 2009 1072 1093 1072 1093 0 +23.78(+2.22%)
Nov 06, 2009 1065 1071 1059 1069 0 +2.67(+0.25%)
Nov 05, 2009 1047 1067 1047 1067 0 +20.13(+1.92%)
Nov 04, 2009 1047 1061 1045 1046 0 +1.09(+0.10%)
Nov 03, 2009 1041 1046 1034 1045 0 +2.53(+0.24%)
Nov 02, 2009 1036 1052 1029 1043 0 +6.69(+0.65%)
Oct 30, 2009 1065 1065 1033 1036 0 -29.92(-2.81%)
Oct 29, 2009 1044 1067 1044 1066 0 +23.48(+2.25%)
Oct 28, 2009 1062 1063 1042 1043 0 -20.78(-1.95%)
Oct 27, 2009 1068 1072 1061 1063 0 -3.54(-0.33%)
Oct 26, 2009 1089 1092 1065 1067 0 -12.65(-1.17%)
Oct 23, 2009 1083 1084 1075 1080 0 -13.31(-1.22%)
Oct 22, 2009 1081 1095 1074 1093 0 +11.51(+1.06%)
Oct 21, 2009 1090 1101 1081 1081 0 -9.66(-0.89%)
Oct 20, 2009 1086 1092 1086 1091 0 -6.85(-0.62%)
Oct 19, 2009 1088 1100 1086 1098 0 +10.23(+0.94%)
Oct 16, 2009 1095 1095 1082 1088 0 -8.88(-0.81%)
Oct 15, 2009 1090 1097 1086 1097 0 +4.54(+0.42%)
Oct 14, 2009 1079 1093 1079 1092 0 +18.83(+1.75%)
Oct 13, 2009 1075 1075 1067 1073 0 -3.00(-0.28%)
Oct 12, 2009 1078 1079 1072 1076 0 +4.70(+0.44%)
Oct 09, 2009 1065 1072 1063 1071 0 +6.01(+0.56%)
Oct 08, 2009 1060 1071 1060 1065 0 +7.90(+0.75%)
Oct 07, 2009 1054 1058 1050 1058 0 +2.86(+0.27%)
Oct 06, 2009 1042 1061 1042 1055 0 +14.26(+1.37%)
Oct 05, 2009 1027 1043 1026 1040 0 +15.25(+1.49%)
Oct 02, 2009 1030 1031 1020 1025 0 -4.64(-0.45%)
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.