Standard & Poors 500 (CBOE: SPX )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	1978	1985	1969	1972	0	-5.51(-0.28%)
Sep 29, 2014	1979	1981	1964	1978	0	-5.05(-0.25%)
Sep 26, 2014	1966	1986	1966	1983	0	+16.86(+0.86%)
Sep 25, 2014	1997	1997	1966	1966	0	-32.31(-1.62%)
Sep 24, 2014	1983	2000	1979	1998	0	+15.53(+0.78%)
Sep 23, 2014	1993	1995	1983	1983	0	-11.52(-0.58%)
Sep 22, 2014	2009	2009	1991	1994	0	-16.11(-0.80%)
Sep 19, 2014	2013	2019	2007	2010	0	-0.96(-0.05%)
Sep 18, 2014	2003	2012	2003	2011	0	+9.79(+0.49%)
Sep 17, 2014	1999	2011	1993	2002	0	+2.59(+0.13%)
Sep 16, 2014	1982	2002	1979	1999	0	+14.85(+0.75%)
Sep 15, 2014	1986	1987	1978	1984	0	-1.41(-0.07%)
Sep 12, 2014	1997	1997	1980	1986	0	-11.91(-0.60%)
Sep 11, 2014	1993	1998	1986	1997	0	+1.76(+0.09%)
Sep 10, 2014	1988	1997	1983	1996	0	+7.25(+0.36%)
Sep 09, 2014	2001	2001	1985	1988	0	-13.10(-0.65%)
Sep 08, 2014	2007	2007	1996	2002	0	-6.17(-0.31%)
Sep 05, 2014	1998	2008	1990	2008	0	+10.06(+0.50%)
Sep 04, 2014	2002	2011	1993	1998	0	-3.07(-0.15%)
Sep 03, 2014	2004	2009	1998	2001	0	-1.56(-0.08%)
Sep 02, 2014	2004	2006	1995	2002	0	-1.09(-0.05%)
Aug 29, 2014	1998	2003	2003	2003	2,259,130,000	+6.63(+0.33%)
Aug 28, 2014	1997	1999	1991	1997	0	-3.38(-0.17%)
Aug 27, 2014	2001	2002	1996	2000	0	+0.10(+0.00%)
Aug 26, 2014	1999	2005	1999	2000	0	+2.10(+0.11%)
Aug 25, 2014	1992	2002	1992	1998	0	+9.52(+0.48%)
Aug 22, 2014	1993	1993	1985	1988	0	-3.97(-0.20%)
Aug 21, 2014	1987	1995	1987	1992	0	+5.86(+0.29%)
Aug 20, 2014	1980	1989	1978	1987	0	+4.91(+0.25%)
Aug 19, 2014	1973	1983	1973	1982	0	+9.86(+0.50%)
Aug 18, 2014	1958	1972	1958	1972	0	+16.68(+0.85%)
Aug 15, 2014	1959	1964	1942	1955	0	-0.12(-0.01%)
Aug 14, 2014	1947	1955	1947	1955	0	+8.46(+0.43%)
Aug 13, 2014	1936	1948	1936	1947	0	+12.97(+0.67%)
Aug 12, 2014	1936	1940	1928	1934	0	-3.17(-0.16%)
Aug 11, 2014	1933	1945	1933	1937	0	+5.33(+0.28%)
Aug 08, 2014	1910	1928	1909	1932	0	+22.02(+1.15%)
Aug 07, 2014	1923	1929	1905	1910	0	-10.67(-0.56%)
Aug 06, 2014	1917	1928	1911	1920	0	+0.03(+0.00%)
Aug 05, 2014	1936	1936	1914	1920	0	-18.78(-0.97%)
Aug 04, 2014	1927	1943	1921	1939	0	+13.84(+0.72%)
Aug 01, 2014	1930	1937	1916	1925	0	-5.52(-0.29%)
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%)

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.