Standard & Poors 500 (CBOE: SPX )

4,455.48 USD +6.50 (+0.15%)
Daily Price Updated: 5:05 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 1965 1965 1931 1931 0 -39.40(-2.00%)
Jul 30, 2014 1973 1979 1962 1970 0 +0.12(+0.01%)
Jul 29, 2014 1980 1985 1970 1970 3,183,300,000 -8.96(-0.45%)
Jul 28, 2014 1978 1982 1977 1979 0 +0.57(+0.03%)
Jul 25, 2014 1985 1985 1974 1978 0 -9.64(-0.48%)
Jul 24, 2014 1988 1991 1986 1988 0 +0.97(+0.05%)
Jul 23, 2014 1985 1989 1982 1987 0 +3.48(+0.18%)
Jul 22, 2014 1976 1986 1976 1984 0 +9.90(+0.50%)
Jul 21, 2014 1977 1977 1966 1974 0 -4.59(-0.23%)
Jul 18, 2014 1962 1980 1961 1978 0 +20.10(+1.03%)
Jul 17, 2014 1980 1982 1956 1958 0 -23.45(-1.18%)
Jul 16, 2014 1976 1984 1976 1982 0 +8.29(+0.42%)
Jul 15, 2014 1977 1982 1965 1973 0 -3.82(-0.19%)
Jul 14, 2014 1970 1980 1970 1977 0 +9.53(+0.48%)
Jul 11, 2014 1966 1969 1960 1968 0 +2.89(+0.15%)
Jul 10, 2014 1967 1970 1953 1965 0 -8.15(-0.41%)
Jul 09, 2014 1965 1974 1965 1973 0 +9.12(+0.46%)
Jul 08, 2014 1976 1976 1959 1964 0 -13.94(-0.70%)
Jul 07, 2014 1984 1984 1975 1978 0 -7.79(-0.39%)
Jul 03, 2014 1976 1985 1985 1985 1,998,090,000 +10.82(+0.55%)
Jul 02, 2014 1973 1977 1973 1975 0 +1.30(+0.07%)
Jul 01, 2014 1962 1979 1962 1973 0 +13.09(+0.67%)
Jun 30, 2014 1961 1964 1958 1960 0 -0.73(-0.04%)
Jun 27, 2014 1957 1961 1952 1961 0 +3.74(+0.19%)
Jun 26, 2014 1960 1960 1945 1957 0 -2.31(-0.12%)
Jun 25, 2014 1949 1961 1947 1960 0 +9.55(+0.49%)
Jun 24, 2014 1962 1968 1948 1950 0 -12.63(-0.64%)
Jun 23, 2014 1963 1964 1959 1963 0 -0.26(-0.01%)
Jun 20, 2014 1960 1964 1959 1963 0 +3.39(+0.17%)
Jun 19, 2014 1958 1960 1952 1959 0 +2.50(+0.13%)
Jun 18, 2014 1943 1958 1939 1957 0 +14.99(+0.77%)
Jun 17, 2014 1937 1944 1934 1942 0 +4.21(+0.22%)
Jun 16, 2014 1935 1941 1931 1938 0 +1.62(+0.08%)
Jun 13, 2014 1931 1937 1928 1936 0 +6.05(+0.31%)
Jun 12, 2014 1943 1943 1926 1930 0 -13.78(-0.71%)
Jun 11, 2014 1949 1949 1940 1944 0 -6.90(-0.35%)
Jun 10, 2014 1950 1951 1945 1951 0 +1.35(+0.07%)
Jun 06, 2014 1942 1949 1942 1949 0 +8.98(+0.46%)
Jun 05, 2014 1929 1942 1923 1940 0 +12.58(+0.65%)
Jun 04, 2014 1923 1929 1919 1928 0 +3.64(+0.19%)
Jun 03, 2014 1923 1925 1919 1924 0 -0.73(-0.04%)
Jun 02, 2014 1924 1926 1916 1925 0 +1.40(+0.07%)
May 30, 2014 1920 1924 1917 1924 0 +3.54(+0.18%)
May 29, 2014 1911 1920 1910 1920 0 +10.25(+0.54%)
May 28, 2014 1912 1914 1907 1910 0 -2.13(-0.11%)
May 27, 2014 1902 1912 1902 1912 0 +11.38(+0.60%)
May 23, 2014 1893 1901 1901 1901 2,396,280,000 +5.25(+0.28%)
May 22, 2014 1888 1896 1885 1895 0 +7.25(+0.38%)
May 21, 2014 1873 1889 1873 1888 0 +15.20(+0.81%)
May 20, 2014 1885 1885 1868 1873 0 -12.25(-0.65%)
May 19, 2014 1877 1886 1872 1885 0 +7.22(+0.38%)
May 16, 2014 1871 1878 1865 1878 0 +7.01(+0.37%)
May 15, 2014 1888 1888 1862 1871 0 -17.68(-0.94%)
May 14, 2014 1897 1897 1886 1889 0 -8.92(-0.47%)
May 13, 2014 1897 1902 1896 1897 0 +0.80(+0.04%)
May 12, 2014 1880 1897 1880 1897 0 +18.17(+0.97%)
May 09, 2014 1875 1879 1867 1878 0 +2.85(+0.15%)
May 08, 2014 1877 1889 1870 1876 0 -2.58(-0.14%)
May 07, 2014 1869 1879 1860 1878 0 +10.49(+0.56%)
May 06, 2014 1884 1884 1868 1868 0 -16.94(-0.90%)
May 05, 2014 1879 1886 1867 1885 0 +3.52(+0.19%)
May 02, 2014 1885 1891 1878 1881 0 -2.54(-0.13%)
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.