Standard & Poors 500 (CBOE: SPX )

4,246.44 USD +21.65 (+0.51%)
Daily Price Updated: 4:15 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 2082 2059 2059 2059 2,606,070,000 -21.45(-1.03%)
Dec 30, 2014 2088 2088 2080 2080 0 -10.22(-0.49%)
Dec 29, 2014 2088 2094 2086 2091 0 +1.80(+0.09%)
Dec 26, 2014 2084 2093 2084 2089 0 +6.89(+0.33%)
Dec 24, 2014 2083 2082 2082 2082 1,416,980,000 -0.29(-0.01%)
Dec 23, 2014 2081 2087 2080 2082 0 +3.63(+0.17%)
Dec 22, 2014 2069 2079 2069 2079 0 +7.89(+0.38%)
Dec 19, 2014 2061 2078 2061 2071 0 +9.42(+0.46%)
Dec 18, 2014 2019 2061 2019 2061 0 +48.34(+2.40%)
Dec 17, 2014 1974 2017 1974 2013 0 +40.15(+2.04%)
Dec 16, 2014 1987 2017 1973 1973 663,712,704 -16.89(-0.85%)
Dec 15, 2014 2005 2019 1982 1990 0 -12.70(-0.63%)
Dec 12, 2014 2030 2032 2002 2002 0 -33.00(-1.62%)
Dec 11, 2014 2028 2056 2028 2035 0 +9.19(+0.45%)
Dec 10, 2014 2059 2059 2024 2026 0 -33.68(-1.64%)
Dec 09, 2014 2057 2061 2034 2060 0 -0.49(-0.02%)
Dec 08, 2014 2075 2076 2054 2060 0 -15.06(-0.73%)
Dec 05, 2014 2073 2077 2071 2075 0 +3.45(+0.17%)
Dec 04, 2014 2074 2077 2062 2072 0 -2.41(-0.12%)
Dec 03, 2014 2067 2076 2067 2074 0 +7.78(+0.38%)
Dec 02, 2014 2054 2069 2054 2067 0 +13.11(+0.64%)
Dec 01, 2014 2066 2066 2050 2053 0 -14.12(-0.68%)
Nov 28, 2014 2075 2076 2065 2068 0 -5.27(-0.25%)
Nov 26, 2014 2067 2073 2073 2073 2,745,260,000 +5.80(+0.28%)
Nov 25, 2014 2070 2074 2065 2067 0 -2.38(-0.12%)
Nov 24, 2014 2065 2070 2065 2069 0 +5.91(+0.29%)
Nov 21, 2014 2057 2071 2057 2064 0 +10.75(+0.52%)
Nov 20, 2014 2046 2054 2040 2053 0 +4.03(+0.20%)
Nov 19, 2014 2051 2052 2040 2049 0 -3.08(-0.15%)
Nov 18, 2014 2041 2056 2041 2052 0 +10.48(+0.51%)
Nov 17, 2014 2038 2043 2034 2041 0 +1.50(+0.07%)
Nov 14, 2014 2040 2042 2035 2040 0 +0.49(+0.02%)
Nov 13, 2014 2039 2046 2030 2039 0 +1.08(+0.05%)
Nov 12, 2014 2038 2040 2032 2038 0 -1.43(-0.07%)
Nov 11, 2014 2038 2041 2035 2040 0 +1.42(+0.07%)
Nov 10, 2014 2032 2039 2030 2038 0 +6.34(+0.31%)
Nov 07, 2014 2032 2034 2025 2032 0 +0.71(+0.03%)
Nov 06, 2014 2023 2032 2016 2031 0 +7.64(+0.38%)
Nov 05, 2014 2015 2024 2014 2024 0 +11.47(+0.57%)
Nov 04, 2014 2016 2016 2001 2012 0 -5.71(-0.28%)
Nov 03, 2014 2018 2024 2014 2018 0 -0.24(-0.01%)
Oct 31, 2014 2001 2018 2001 2018 0 +23.40(+1.17%)
Oct 30, 2014 1979 1999 1975 1995 0 +12.35(+0.62%)
Oct 29, 2014 1983 1987 1969 1982 0 -2.75(-0.14%)
Oct 28, 2014 1964 1985 1964 1985 0 +23.42(+1.19%)
Oct 27, 2014 1963 1965 1951 1962 0 -2.95(-0.15%)
Oct 24, 2014 1952 1965 1946 1965 0 +13.76(+0.71%)
Oct 23, 2014 1931 1962 1931 1951 0 +23.71(+1.23%)
Oct 22, 2014 1941 1949 1927 1927 3,761,930,000 -14.17(-0.73%)
Oct 21, 2014 1909 1942 1909 1941 0 +37.27(+1.96%)
Oct 20, 2014 1886 1905 1882 1904 0 +17.25(+0.91%)
Oct 17, 2014 1865 1898 1865 1887 187,152,704 +24.00(+1.29%)
Oct 16, 2014 1856 1876 1835 1863 0 +0.27(+0.01%)
Oct 15, 2014 1874 1874 1821 1862 0 -15.21(-0.81%)
Oct 14, 2014 1877 1899 1872 1878 0 +2.96(+0.16%)
Oct 13, 2014 1906 1912 1874 1875 0 -31.39(-1.65%)
Oct 10, 2014 1926 1937 1906 1906 0 -22.08(-1.15%)
Oct 09, 2014 1968 1968 1928 1928 0 -40.68(-2.07%)
Oct 08, 2014 1936 1970 1925 1969 0 +33.79(+1.75%)
Oct 07, 2014 1962 1962 1935 1935 0 -29.72(-1.51%)
Oct 06, 2014 1970 1978 1958 1965 0 -3.08(-0.16%)
Oct 03, 2014 1948 1971 1948 1968 0 +21.73(+1.12%)
Oct 02, 2014 1946 1952 1926 1946 0 +0.01(+0.00%)
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.