Standard & Poors 500 (CBOE: SPX )

4,538.43 USD -38.67 (-0.84%)
Daily Price Updated: 5:35 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 2205 2214 2199 2199 0 -5.85(-0.27%)
Nov 29, 2016 2201 2210 2198 2205 0 +2.94(+0.13%)
Nov 28, 2016 2210 2211 2200 2202 0 -11.63(-0.53%)
Nov 25, 2016 2206 2213 2206 2213 0 +8.63(+0.39%)
Nov 23, 2016 2205 2205 2205 0 +1.78(+0.08%)
Nov 22, 2016 2202 2205 2195 2203 0 +4.76(+0.22%)
Nov 21, 2016 2186 2199 2186 2198 0 +16.28(+0.75%)
Nov 18, 2016 2187 2190 2180 2182 0 -5.22(-0.24%)
Nov 17, 2016 2179 2188 2177 2187 0 +10.18(+0.47%)
Nov 16, 2016 2178 2179 2172 2177 0 -3.45(-0.16%)
Nov 15, 2016 2168 2181 2166 2180 0 +16.19(+0.75%)
Nov 14, 2016 2166 2171 2156 2164 0 -0.25(-0.01%)
Nov 11, 2016 2163 2166 2152 2164 0 -3.03(-0.14%)
Nov 10, 2016 2167 2182 2151 2167 0 +4.22(+0.20%)
Nov 09, 2016 2132 2170 2125 2163 0 +23.70(+1.11%)
Nov 08, 2016 2130 2147 2124 2140 0 +8.04(+0.38%)
Nov 07, 2016 2101 2132 2101 2132 0 +46.34(+2.22%)
Nov 04, 2016 2084 2099 2084 2085 0 -3.48(-0.17%)
Nov 03, 2016 2099 2103 2085 2089 0 -9.28(-0.44%)
Nov 02, 2016 2109 2112 2094 2098 0 -13.78(-0.65%)
Nov 01, 2016 2129 2131 2098 2112 0 -14.43(-0.68%)
Oct 31, 2016 2130 2133 2126 2126 0 -0.26(-0.01%)
Oct 28, 2016 2132 2141 2119 2126 0 -6.63(-0.31%)
Oct 27, 2016 2144 2147 2133 2133 0 -6.39(-0.30%)
Oct 26, 2016 2137 2146 2132 2139 0 -3.73(-0.17%)
Oct 25, 2016 2150 2151 2142 2143 0 -8.17(-0.38%)
Oct 24, 2016 2148 2155 2147 2151 0 +10.17(+0.47%)
Oct 21, 2016 2139 2143 2130 2141 0 -0.18(-0.01%)
Oct 20, 2016 2143 2147 2133 2141 0 -2.95(-0.14%)
Oct 19, 2016 2141 2148 2138 2144 0 +4.69(+0.22%)
Oct 18, 2016 2138 2144 2135 2140 0 +13.10(+0.62%)
Oct 17, 2016 2133 2136 2124 2126 0 -6.48(-0.30%)
Oct 14, 2016 2140 2149 2133 2133 0 +0.43(+0.02%)
Oct 13, 2016 2130 2138 2115 2133 0 -6.63(-0.31%)
Oct 12, 2016 2138 2145 2133 2139 0 +2.45(+0.11%)
Oct 11, 2016 2161 2162 2129 2137 0 -26.93(-1.24%)
Oct 10, 2016 2160 2170 2160 2164 0 +9.92(+0.46%)
Oct 07, 2016 2164 2166 2145 2154 0 -7.03(-0.33%)
Oct 06, 2016 2158 2163 2150 2161 0 +1.04(+0.05%)
Oct 05, 2016 2155 2164 2155 2160 0 +9.24(+0.43%)
Oct 04, 2016 2163 2165 2144 2150 0 -10.71(-0.50%)
Oct 03, 2016 2164 2164 2155 2161 0 -7.07(-0.33%)
Sep 30, 2016 2157 2175 2157 2168 0 +17.14(+0.80%)
Sep 29, 2016 2169 2173 2145 2151 0 -20.24(-0.93%)
Sep 28, 2016 2162 2172 2152 2171 0 +11.44(+0.53%)
Sep 27, 2016 2146 2161 2142 2160 0 +13.83(+0.64%)
Sep 26, 2016 2159 2159 2145 2146 0 -18.59(-0.86%)
Sep 23, 2016 2173 2174 2164 2165 0 -12.49(-0.57%)
Sep 22, 2016 2171 2180 2171 2177 0 +14.06(+0.65%)
Sep 21, 2016 2145 2165 2140 2163 0 +23.36(+1.09%)
Sep 20, 2016 2146 2151 2139 2140 0 +0.64(+0.03%)
Sep 19, 2016 2144 2154 2136 2139 0 -0.04(-0.00%)
Sep 16, 2016 2146 2146 2131 2139 0 -8.10(-0.38%)
Sep 15, 2016 2125 2151 2122 2147 0 +21.49(+1.01%)
Sep 14, 2016 2128 2141 2120 2126 0 -1.25(-0.06%)
Sep 13, 2016 2150 2150 2120 2127 0 -32.02(-1.48%)
Sep 12, 2016 2121 2163 2119 2159 0 +31.23(+1.47%)
Sep 09, 2016 2169 2169 2128 2128 0 -53.49(-2.45%)
Sep 08, 2016 2183 2185 2177 2181 0 -4.86(-0.22%)
Sep 07, 2016 2185 2188 2179 2186 0 -0.32(-0.01%)
Sep 06, 2016 2182 2187 2175 2186 0 +6.50(+0.30%)
Sep 02, 2016 2177 2180 2180 2180 3,091,120,000 +9.12(+0.42%)
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.