Standard & Poors 500 (CBOE: SPX )

4,395.26 USD -23.89 (-0.54%)
Daily Price Updated: 4:15 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 1518 1525 1514 1515 0 -1.31(-0.09%)
Feb 27, 2013 1497 1520 1495 1516 0 +19.05(+1.27%)
Feb 26, 2013 1488 1499 1485 1497 0 +9.09(+0.61%)
Feb 25, 2013 1516 1526 1488 1488 0 -27.75(-1.83%)
Feb 22, 2013 1502 1516 1502 1516 0 +13.18(+0.88%)
Feb 21, 2013 1512 1512 1497 1502 0 -9.53(-0.63%)
Feb 20, 2013 1531 1531 1511 1512 0 -18.99(-1.24%)
Feb 19, 2013 1520 1531 1520 1531 0 +11.15(+0.73%)
Feb 15, 2013 1521 1524 1514 1520 0 -1.59(-0.10%)
Feb 14, 2013 1520 1523 1514 1521 0 +1.05(+0.07%)
Feb 13, 2013 1519 1525 1516 1520 0 +0.90(+0.06%)
Feb 12, 2013 1517 1522 1516 1519 0 +2.42(+0.16%)
Feb 11, 2013 1518 1518 1514 1517 0 -0.92(-0.06%)
Feb 08, 2013 1509 1518 1509 1518 0 +8.54(+0.57%)
Feb 07, 2013 1512 1513 1498 1509 0 -2.73(-0.18%)
Feb 06, 2013 1511 1513 1505 1512 0 +16.41(+1.10%)
Feb 04, 2013 1513 1513 1495 1496 0 -17.46(-1.15%)
Feb 01, 2013 1498 1514 1498 1513 0 +15.06(+1.01%)
Jan 31, 2013 1502 1504 1497 1498 0 -3.85(-0.26%)
Jan 30, 2013 1508 1510 1500 1502 0 -5.88(-0.39%)
Jan 29, 2013 1500 1509 1498 1508 0 +7.66(+0.51%)
Jan 28, 2013 1503 1503 1496 1500 0 -2.78(-0.18%)
Jan 25, 2013 1495 1503 1495 1503 0 +8.14(+0.54%)
Jan 24, 2013 1495 1502 1489 1495 0 +0.01(+0.00%)
Jan 23, 2013 1493 1496 1490 1495 0 +2.25(+0.15%)
Jan 22, 2013 1486 1493 1481 1493 0 +6.58(+0.44%)
Jan 18, 2013 1481 1486 1476 1486 0 +5.04(+0.34%)
Jan 17, 2013 1473 1485 1473 1481 0 +8.31(+0.56%)
Jan 16, 2013 1472 1474 1468 1473 0 +0.29(+0.02%)
Jan 15, 2013 1471 1473 1464 1472 0 +1.66(+0.11%)
Jan 14, 2013 1472 1472 1466 1471 0 -1.37(-0.09%)
Jan 11, 2013 1472 1473 1468 1472 0 -0.07(-0.00%)
Jan 10, 2013 1461 1472 1461 1472 0 +11.10(+0.76%)
Jan 09, 2013 1457 1465 1457 1461 0 +3.87(+0.27%)
Jan 08, 2013 1462 1462 1452 1457 0 -4.74(-0.32%)
Jan 07, 2013 1466 1466 1457 1462 0 -4.58(-0.31%)
Jan 04, 2013 1459 1468 1459 1466 0 +7.10(+0.49%)
Jan 03, 2013 1462 1465 1456 1459 0 -3.05(-0.21%)
Jan 02, 2013 1454 1462 1426 1462 0 +36.23(+2.54%)
Dec 31, 2012 1402 1427 1398 1426 0 +23.76(+1.69%)
Dec 28, 2012 1418 1418 1402 1402 0 -15.67(-1.10%)
Dec 27, 2012 1420 1423 1402 1418 0 -1.73(-0.12%)
Dec 26, 2012 1427 1429 1416 1420 0 -6.83(-0.48%)
Dec 24, 2012 1430 1430 1425 1427 0 -3.49(-0.24%)
Dec 21, 2012 1444 1444 1423 1430 0 -13.54(-0.94%)
Dec 20, 2012 1436 1444 1433 1444 0 +7.88(+0.55%)
Dec 19, 2012 1447 1448 1436 1436 0 -10.98(-0.76%)
Dec 18, 2012 1430 1448 1430 1447 0 +16.43(+1.15%)
Dec 17, 2012 1414 1431 1414 1430 0 +16.78(+1.19%)
Dec 14, 2012 1419 1419 1412 1414 0 -5.87(-0.41%)
Dec 13, 2012 1428 1431 1416 1419 0 -9.03(-0.63%)
Dec 12, 2012 1428 1439 1427 1428 0 +0.64(+0.04%)
Dec 11, 2012 1419 1434 1419 1428 0 +9.29(+0.65%)
Dec 10, 2012 1418 1422 1416 1419 0 +0.48(+0.03%)
Dec 07, 2012 1414 1420 1411 1418 0 +4.13(+0.29%)
Dec 06, 2012 1409 1414 1406 1414 0 +4.66(+0.33%)
Dec 05, 2012 1407 1416 1398 1409 0 +2.23(+0.16%)
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.