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 (%)
Aug 31, 2012 1400 1413 1399 1407 0 +7.10(+0.51%)
Aug 30, 2012 1410 1410 1397 1399 0 -11.01(-0.78%)
Aug 29, 2012 1409 1414 1407 1410 0 +0.05(+0.00%)
Aug 27, 2012 1411 1416 1409 1410 0 -0.69(-0.05%)
Aug 24, 2012 1402 1413 1398 1411 0 +9.05(+0.65%)
Aug 23, 2012 1413 1413 1400 1402 0 -11.41(-0.81%)
Aug 22, 2012 1413 1416 1407 1413 0 +0.32(+0.02%)
Aug 21, 2012 1418 1427 1411 1413 0 -4.96(-0.35%)
Aug 20, 2012 1418 1418 1412 1418 0 -0.03(-0.00%)
Aug 17, 2012 1416 1419 1415 1418 0 +2.65(+0.19%)
Aug 16, 2012 1406 1417 1404 1416 0 +9.98(+0.71%)
Aug 15, 2012 1404 1408 1402 1406 0 +1.60(+0.11%)
Aug 14, 2012 1404 1410 1401 1404 0 -0.18(-0.01%)
Aug 13, 2012 1406 1406 1397 1404 0 -1.76(-0.13%)
Aug 10, 2012 1403 1406 1396 1406 0 +3.07(+0.22%)
Aug 09, 2012 1402 1406 1399 1403 0 +0.58(+0.04%)
Aug 08, 2012 1401 1404 1396 1402 0 +0.87(+0.06%)
Aug 07, 2012 1394 1407 1394 1401 0 +7.12(+0.51%)
Aug 06, 2012 1391 1400 1391 1394 0 +3.24(+0.23%)
Aug 03, 2012 1365 1394 1365 1391 0 +25.99(+1.90%)
Aug 02, 2012 1375 1375 1355 1365 0 -10.32(-0.75%)
Aug 01, 2012 1379 1385 1373 1375 0 -4.00(-0.29%)
Jul 31, 2012 1385 1387 1379 1379 0 -5.98(-0.43%)
Jul 30, 2012 1386 1392 1381 1385 0 -0.67(-0.05%)
Jul 27, 2012 1360 1389 1360 1386 0 +25.95(+1.91%)
Jul 26, 2012 1338 1363 1338 1360 0 +22.13(+1.65%)
Jul 25, 2012 1338 1344 1332 1338 0 -0.42(-0.03%)
Jul 24, 2012 1351 1352 1329 1338 0 -12.21(-0.90%)
Jul 23, 2012 1362 1362 1338 1351 0 -12.14(-0.89%)
Jul 20, 2012 1377 1377 1362 1363 0 -13.85(-1.01%)
Jul 19, 2012 1373 1380 1371 1377 0 +3.73(+0.27%)
Jul 18, 2012 1364 1375 1359 1373 0 +9.11(+0.67%)
Jul 17, 2012 1354 1365 1345 1364 0 +10.03(+0.74%)
Jul 16, 2012 1356 1357 1349 1354 0 -3.14(-0.23%)
Jul 13, 2012 1335 1358 1335 1357 0 +22.02(+1.65%)
Jul 12, 2012 1341 1341 1325 1335 0 -6.69(-0.50%)
Jul 11, 2012 1341 1345 1333 1341 0 -0.02(-0.00%)
Jul 10, 2012 1353 1362 1336 1341 0 -10.99(-0.81%)
Jul 09, 2012 1355 1355 1347 1352 0 -2.22(-0.16%)
Jul 06, 2012 1367 1367 1348 1355 0 -12.90(-0.94%)
Jul 05, 2012 1374 1374 1363 1368 0 -6.44(-0.47%)
Jul 03, 2012 1366 1375 1364 1374 0 +8.51(+0.62%)
Jul 02, 2012 1362 1366 1356 1366 0 +3.35(+0.25%)
Jun 29, 2012 1330 1362 1330 1362 0 +33.12(+2.49%)
Jun 28, 2012 1332 1332 1313 1329 0 -2.81(-0.21%)
Jun 27, 2012 1321 1334 1321 1332 0 +11.86(+0.90%)
Jun 26, 2012 1314 1324 1310 1320 0 +6.27(+0.48%)
Jun 25, 2012 1335 1335 1309 1314 0 -21.30(-1.60%)
Jun 22, 2012 1326 1338 1326 1335 0 +9.51(+0.72%)
Jun 21, 2012 1355 1358 1324 1326 0 -30.18(-2.23%)
Jun 20, 2012 1358 1362 1346 1356 0 -2.29(-0.17%)
Jun 19, 2012 1345 1363 1345 1358 0 +13.20(+0.98%)
Jun 18, 2012 1342 1348 1334 1345 0 +1.94(+0.14%)
Jun 15, 2012 1329 1343 1329 1343 0 +13.74(+1.03%)
Jun 14, 2012 1315 1334 1314 1329 0 +14.22(+1.08%)
Jun 13, 2012 1324 1327 1311 1315 0 -9.30(-0.70%)
Jun 12, 2012 1309 1324 1307 1324 0 +15.25(+1.17%)
Jun 11, 2012 1326 1336 1308 1309 0 -16.73(-1.26%)
Jun 08, 2012 1315 1326 1308 1326 0 +10.67(+0.81%)
Jun 07, 2012 1316 1329 1313 1315 0 -0.14(-0.01%)
Jun 06, 2012 1286 1315 1286 1315 0 +29.63(+2.30%)
Jun 05, 2012 1278 1288 1274 1286 0 +7.32(+0.57%)
Jun 04, 2012 1278 1283 1267 1278 0 +0.14(+0.01%)
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.