Standard & Poors 500 (CBOE: SPX )

4,395.26 USD -23.89 (-0.54%)
Daily Price Updated: 5:06 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2014 1971 1971 1942 1946 0 -26.13(-1.32%)
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%)
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.