Standard & Poors 500 (CBOE: SPX )

4,621.74 USD -79.72 (-1.70%)
Daily Price Updated: 9:46 AM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 2576 2578 2572 2575 0 +2.43(+0.09%)
Oct 30, 2017 2578 2580 2568 2573 0 -8.24(-0.32%)
Oct 27, 2017 2570 2583 2566 2581 0 +20.67(+0.81%)
Oct 26, 2017 2560 2567 2560 2560 0 +3.25(+0.13%)
Oct 25, 2017 2567 2567 2544 2557 0 -11.98(-0.47%)
Oct 24, 2017 2569 2572 2566 2569 0 +4.15(+0.16%)
Oct 23, 2017 2578 2578 2564 2565 0 -10.23(-0.40%)
Oct 20, 2017 2568 2575 2568 2575 0 +13.11(+0.51%)
Oct 19, 2017 2553 2562 2548 2562 0 +0.84(+0.03%)
Oct 18, 2017 2563 2564 2560 2561 0 +1.90(+0.07%)
Oct 17, 2017 2557 2560 2555 2559 0 +1.72(+0.07%)
Oct 16, 2017 2556 2559 2553 2558 0 +4.47(+0.18%)
Oct 13, 2017 2556 2558 2552 2553 0 +2.24(+0.09%)
Oct 12, 2017 2553 2555 2548 2551 0 -4.31(-0.17%)
Oct 11, 2017 2551 2555 2548 2555 0 +4.60(+0.18%)
Oct 10, 2017 2550 2555 2545 2551 0 +5.91(+0.23%)
Oct 09, 2017 2551 2552 2542 2545 0 -4.60(-0.18%)
Oct 06, 2017 2547 2549 2544 2549 0 -2.74(-0.11%)
Oct 05, 2017 2541 2553 2540 2552 0 +14.33(+0.56%)
Oct 04, 2017 2533 2541 2532 2538 0 +3.16(+0.12%)
Oct 03, 2017 2530 2535 2529 2535 0 +5.46(+0.22%)
Oct 02, 2017 2521 2529 2520 2529 0 +9.76(+0.39%)
Sep 29, 2017 2510 2519 2508 2519 0 +9.30(+0.37%)
Sep 28, 2017 2503 2511 2503 2510 0 +3.02(+0.12%)
Sep 27, 2017 2512 2496 2507 0 +10.20(+0.41%)
Sep 26, 2017 2501 2504 2495 2497 0 +0.18(+0.01%)
Sep 25, 2017 2499 2503 2488 2497 0 -5.56(-0.22%)
Sep 22, 2017 2497 2503 2497 2502 0 +1.62(+0.06%)
Sep 21, 2017 2507 2507 2499 2501 0 -7.64(-0.30%)
Sep 20, 2017 2507 2509 2497 2508 0 +1.59(+0.06%)
Sep 19, 2017 2506 2508 2503 2507 0 +2.78(+0.11%)
Sep 18, 2017 2503 2508 2500 2504 0 +3.64(+0.15%)
Sep 15, 2017 2496 2500 2493 2500 0 +4.61(+0.18%)
Sep 14, 2017 2495 2498 2491 2496 0 -2.75(-0.11%)
Sep 13, 2017 2494 2498 2492 2498 0 +1.89(+0.08%)
Sep 12, 2017 2492 2497 2490 2496 0 +8.37(+0.34%)
Sep 11, 2017 2475 2489 2475 2488 0 +26.68(+1.08%)
Sep 08, 2017 2462 2467 2459 2461 0 -3.67(-0.15%)
Sep 07, 2017 2468 2469 2460 2465 0 -0.44(-0.02%)
Sep 06, 2017 2464 2470 2459 2466 0 +7.69(+0.31%)
Sep 05, 2017 2470 2472 2447 2458 0 -18.70(-0.76%)
Sep 01, 2017 2477 2477 2477 0 +4.90(+0.20%)
Aug 31, 2017 2463 2475 2463 2472 0 +14.06(+0.57%)
Aug 30, 2017 2446 2460 2444 2458 0 +11.29(+0.46%)
Aug 29, 2017 2432 2449 2428 2446 0 +2.06(+0.08%)
Aug 28, 2017 2447 2449 2439 2444 0 +1.19(+0.05%)
Aug 25, 2017 2454 2442 2443 0 +4.08(+0.17%)
Aug 24, 2017 2448 2450 2436 2439 0 -5.07(-0.21%)
Aug 23, 2017 2445 2449 2441 2444 0 -8.47(-0.35%)
Aug 22, 2017 2434 2455 2434 2453 0 +24.14(+0.99%)
Aug 21, 2017 2426 2431 2417 2428 0 +2.82(+0.12%)
Aug 18, 2017 2428 2440 2421 2426 0 -4.46(-0.18%)
Aug 17, 2017 2463 2465 2430 2430 0 -38.10(-1.54%)
Aug 16, 2017 2469 2475 2464 2468 0 +3.50(+0.14%)
Aug 15, 2017 2469 2469 2462 2465 0 -1.23(-0.05%)
Aug 14, 2017 2455 2468 2455 2466 0 +24.52(+1.00%)
Aug 11, 2017 2441 2448 2438 2441 0 +3.11(+0.13%)
Aug 10, 2017 2465 2465 2438 2438 0 -35.81(-1.45%)
Aug 09, 2017 2465 2474 2462 2474 0 -0.90(-0.04%)
Aug 08, 2017 2478 2491 2470 2475 0 -5.99(-0.24%)
Aug 07, 2017 2477 2481 2476 2481 0 +4.08(+0.16%)
Aug 04, 2017 2477 2480 2472 2477 0 +4.67(+0.19%)
Aug 03, 2017 2476 2476 2469 2472 0 -5.41(-0.22%)
Aug 02, 2017 2480 2480 2466 2478 0 +1.22(+0.05%)
Aug 01, 2017 2477 2479 2471 2476 0 +6.05(+0.24%)
Jul 31, 2017 2476 2478 2469 2470 0 -1.80(-0.07%)
Jul 28, 2017 2469 2474 2465 2472 0 -3.32(-0.13%)
Jul 27, 2017 2483 2484 2460 2475 0 -2.41(-0.10%)
Jul 26, 2017 2480 2482 2475 2478 0 +0.70(+0.03%)
Jul 25, 2017 2478 2481 2475 2477 0 +7.22(+0.29%)
Jul 24, 2017 2472 2473 2466 2470 0 -2.63(-0.11%)
Jul 21, 2017 2467 2473 2465 2473 0 -0.91(-0.04%)
Jul 20, 2017 2476 2478 2469 2473 0 -0.38(-0.02%)
Jul 19, 2017 2464 2474 2464 2474 0 +13.22(+0.54%)
Jul 18, 2017 2456 2461 2450 2461 0 +1.47(+0.06%)
Jul 17, 2017 2460 2463 2457 2459 0 -0.13(-0.01%)
Jul 14, 2017 2449 2464 2447 2459 0 +11.44(+0.47%)
Jul 13, 2017 2445 2449 2442 2448 0 +4.58(+0.19%)
Jul 12, 2017 2436 2446 2436 2443 0 +17.72(+0.73%)
Jul 11, 2017 2427 2429 2413 2426 0 -1.90(-0.08%)
Jul 10, 2017 2425 2432 2422 2427 0 +2.25(+0.09%)
Jul 07, 2017 2414 2427 2414 2425 0 +15.43(+0.64%)
Jul 06, 2017 2423 2424 2408 2410 0 -22.79(-0.94%)
Jul 05, 2017 2431 2435 2422 2433 0 +3.53(+0.15%)
Jul 03, 2017 2429 2429 2429 0 +5.60(+0.23%)
Jun 30, 2017 2429 2433 2422 2423 0 +3.71(+0.15%)
Jun 29, 2017 2442 2443 2406 2420 0 -20.99(-0.86%)
Jun 28, 2017 2429 2443 2428 2441 0 +21.31(+0.88%)
Jun 27, 2017 2436 2440 2419 2419 0 -19.69(-0.81%)
Jun 26, 2017 2443 2450 2437 2439 0 +0.77(+0.03%)
Jun 23, 2017 2441 2438 0 +3.80(+0.16%)
Jun 22, 2017 2437 2442 2433 2434 0 -1.11(-0.05%)
Jun 21, 2017 2439 2442 2431 2436 0 -1.42(-0.06%)
Jun 20, 2017 2451 2451 2437 2437 0 -16.43(-0.67%)
Jun 19, 2017 2443 2454 2442 2453 0 +20.31(+0.83%)
Jun 16, 2017 2431 2433 2423 2433 0 +0.69(+0.03%)
Jun 15, 2017 2424 2434 2419 2432 0 -5.46(-0.22%)
Jun 14, 2017 2444 2444 2428 2438 0 -2.43(-0.10%)
Jun 13, 2017 2434 2441 2431 2440 0 +10.96(+0.45%)
Jun 12, 2017 2426 2430 2420 2429 0 -2.38(-0.10%)
Jun 09, 2017 2436 2446 2416 2432 0 -2.02(-0.08%)
Jun 08, 2017 2434 2439 2428 2434 0 +0.65(+0.03%)
Jun 07, 2017 2432 2435 2425 2433 0 +3.81(+0.16%)
Jun 06, 2017 2432 2436 2428 2429 0 -6.77(-0.28%)
Jun 05, 2017 2438 2440 2434 2436 0 -2.97(-0.12%)
Jun 02, 2017 2431 2440 2428 2439 0 +9.01(+0.37%)
Jun 01, 2017 2416 2430 2414 2430 0 +18.26(+0.76%)
May 31, 2017 2416 2416 2404 2412 0 -1.11(-0.05%)
May 30, 2017 2412 2415 2409 2413 0 -2.91(-0.12%)
May 26, 2017 2416 2416 2416 0 +0.75(+0.03%)
May 25, 2017 2410 2419 2408 2415 0 +10.68(+0.44%)
May 24, 2017 2401 2406 2398 2404 0 +5.97(+0.25%)
May 23, 2017 2397 2401 2394 2398 0 +4.40(+0.18%)
May 22, 2017 2387 2395 2387 2394 0 +12.29(+0.52%)
May 19, 2017 2371 2389 2370 2382 0 +16.01(+0.68%)
May 18, 2017 2355 2376 2353 2366 0 +8.69(+0.37%)
May 17, 2017 2383 2385 2356 2357 0 -43.64(-1.82%)
May 16, 2017 2405 2406 2396 2401 0 -1.65(-0.07%)
May 15, 2017 2394 2404 2394 2402 0 +11.42(+0.48%)
May 12, 2017 2392 2392 2387 2391 0 -3.54(-0.15%)
May 11, 2017 2395 2396 2382 2394 0 -5.19(-0.22%)
May 10, 2017 2397 2400 2393 2400 0 +2.71(+0.11%)
May 09, 2017 2402 2404 2392 2397 0 -2.46(-0.10%)
May 08, 2017 2400 2401 2394 2399 0 +0.09(+0.00%)
May 05, 2017 2392 2399 2389 2399 0 +9.77(+0.41%)
May 04, 2017 2390 2391 2380 2390 0 +1.39(+0.06%)
May 03, 2017 2386 2390 2380 2388 0 -3.04(-0.13%)
May 02, 2017 2391 2393 2386 2391 0 +2.84(+0.12%)
May 01, 2017 2388 2394 2385 2388 0 +4.13(+0.17%)
Apr 28, 2017 2394 2394 2382 2384 0 -4.57(-0.19%)
Apr 27, 2017 2390 2392 2383 2389 0 +1.32(+0.06%)
Apr 26, 2017 2389 2398 2387 2387 0 -1.16(-0.05%)
Apr 25, 2017 2382 2392 2381 2389 0 +14.46(+0.61%)
Apr 24, 2017 2370 2377 2369 2374 0 +25.46(+1.08%)
Apr 21, 2017 2355 2356 2345 2349 0 -7.15(-0.30%)
Apr 20, 2017 2343 2361 2341 2356 0 +17.67(+0.76%)
Apr 19, 2017 2347 2353 2335 2338 0 -4.02(-0.17%)
Apr 18, 2017 2343 2348 2335 2342 0 -6.82(-0.29%)
Apr 17, 2017 2333 2349 2333 2349 0 +20.06(+0.86%)
Apr 13, 2017 2329 2329 2329 0 -15.98(-0.68%)
Apr 12, 2017 2352 2353 2341 2345 0 -8.85(-0.38%)
Apr 11, 2017 2354 2355 2337 2354 0 -3.38(-0.14%)
Apr 10, 2017 2357 2366 2352 2357 0 +1.62(+0.07%)
Apr 07, 2017 2357 2364 2351 2356 0 -1.95(-0.08%)
Apr 06, 2017 2354 2364 2349 2357 0 +4.54(+0.19%)
Apr 05, 2017 2367 2378 2351 2353 0 -7.21(-0.31%)
Apr 04, 2017 2355 2361 2351 2360 0 +1.32(+0.06%)
Apr 03, 2017 2362 2366 2345 2359 0 -3.88(-0.16%)
Mar 31, 2017 2365 2370 2363 2363 0 -5.34(-0.23%)
Mar 30, 2017 2361 2370 2359 2368 0 +6.93(+0.29%)
Mar 29, 2017 2357 2363 2353 2361 0 +2.56(+0.11%)
Mar 28, 2017 2340 2364 2338 2359 0 +16.98(+0.73%)
Mar 27, 2017 2329 2345 2322 2342 0 -2.39(-0.10%)
Mar 24, 2017 2350 2356 2336 2344 0 -1.98(-0.08%)
Mar 23, 2017 2346 2359 2342 2346 0 -2.49(-0.11%)
Mar 22, 2017 2343 2352 2336 2348 0 +4.43(+0.19%)
Mar 21, 2017 2379 2382 2342 2344 0 -29.45(-1.24%)
Mar 20, 2017 2378 2380 2370 2373 0 -4.78(-0.20%)
Mar 17, 2017 2384 2386 2378 2378 0 -3.13(-0.13%)
Mar 16, 2017 2388 2388 2377 2381 0 -3.88(-0.16%)
Mar 15, 2017 2370 2390 2369 2385 0 +19.81(+0.84%)
Mar 14, 2017 2369 2369 2358 2365 0 -8.02(-0.34%)
Mar 13, 2017 2372 2374 2369 2373 0 +0.87(+0.04%)
Mar 10, 2017 2373 2377 2363 2373 0 +7.73(+0.33%)
Mar 09, 2017 2363 2369 2355 2365 0 +1.89(+0.08%)
Mar 08, 2017 2370 2373 2361 2363 0 -5.41(-0.23%)
Mar 07, 2017 2371 2375 2366 2368 0 -6.92(-0.29%)
Mar 06, 2017 2375 2379 2368 2375 0 -7.81(-0.33%)
Mar 03, 2017 2381 2384 2375 2383 0 +1.20(+0.05%)
Mar 02, 2017 2395 2395 2380 2382 0 -14.04(-0.59%)
Mar 01, 2017 2380 2401 2380 2396 0 +32.32(+1.37%)
Feb 28, 2017 2366 2368 2359 2364 0 -6.11(-0.26%)
Feb 27, 2017 2365 2372 2362 2370 0 +2.41(+0.10%)
Feb 24, 2017 2356 2367 2353 2367 0 +3.53(+0.15%)
Feb 23, 2017 2368 2368 2355 2364 0 +0.99(+0.04%)
Feb 22, 2017 2361 2365 2358 2363 0 -2.56(-0.11%)
Feb 21, 2017 2355 2367 2355 2365 0 +14.22(+0.60%)
Feb 17, 2017 2351 2351 2351 0 +3.94(+0.17%)
Feb 16, 2017 2350 2351 2339 2347 0 -2.03(-0.09%)
Feb 15, 2017 2336 2351 2335 2349 0 +11.67(+0.50%)
Feb 14, 2017 2326 2338 2322 2338 0 +9.33(+0.40%)
Feb 13, 2017 2322 2332 2321 2328 0 +12.15(+0.52%)
Feb 10, 2017 2312 2319 2311 2316 0 +8.23(+0.36%)
Feb 09, 2017 2297 2311 2297 2308 0 +13.20(+0.58%)
Feb 08, 2017 2290 2296 2285 2295 0 +1.59(+0.07%)
Feb 07, 2017 2296 2299 2290 2293 0 +0.52(+0.02%)
Feb 06, 2017 2294 2296 2289 2293 0 -4.86(-0.21%)
Feb 03, 2017 2289 2298 2288 2297 0 +16.57(+0.73%)
Feb 02, 2017 2277 2284 2272 2281 0 +1.30(+0.06%)
Feb 01, 2017 2286 2289 2272 2280 0 +0.68(+0.03%)
Jan 31, 2017 2274 2279 2267 2279 0 -2.03(-0.09%)
Jan 30, 2017 2286 2286 2269 2281 0 -13.79(-0.60%)
Jan 27, 2017 2299 2299 2292 2295 0 -1.99(-0.09%)
Jan 26, 2017 2299 2301 2294 2297 0 -1.69(-0.07%)
Jan 25, 2017 2289 2300 2289 2298 0 +18.30(+0.80%)
Jan 24, 2017 2268 2285 2267 2280 0 +14.87(+0.66%)
Jan 23, 2017 2268 2272 2257 2265 0 -6.11(-0.27%)
Jan 20, 2017 2270 2277 2265 2271 0 +7.62(+0.34%)
Jan 19, 2017 2272 2274 2258 2264 0 -8.20(-0.36%)
Jan 18, 2017 2269 2272 2263 2272 0 +4.00(+0.18%)
Jan 17, 2017 2269 2272 2263 2268 0 -6.75(-0.30%)
Jan 13, 2017 2275 2275 2275 0 +4.20(+0.18%)
Jan 12, 2017 2271 2272 2254 2270 0 -4.88(-0.21%)
Jan 11, 2017 2269 2275 2261 2275 0 +6.42(+0.28%)
Jan 10, 2017 2270 2279 2265 2269 0 +0.00(+0.00%)
Jan 09, 2017 2274 2275 2269 2269 0 -8.08(-0.35%)
Jan 06, 2017 2271 2282 2264 2277 0 +7.98(+0.35%)
Jan 05, 2017 2268 2272 2260 2269 0 -1.75(-0.08%)
Jan 04, 2017 2262 2273 2262 2271 0 +12.92(+0.57%)
Jan 03, 2017 2252 2264 2245 2258 0 +19.00(+0.85%)
Dec 30, 2016 2239 2239 2239 0 -10.43(-0.46%)
Dec 29, 2016 2250 2255 2245 2249 0 -0.66(-0.03%)
Dec 28, 2016 2270 2271 2249 2250 0 -18.96(-0.84%)
Dec 27, 2016 2266 2274 2266 2269 0 +5.09(+0.22%)
Dec 23, 2016 2264 2264 2264 0 +2.83(+0.13%)
Dec 22, 2016 2263 2263 2256 2261 0 -4.22(-0.19%)
Dec 21, 2016 2271 2271 2265 2265 0 -5.58(-0.25%)
Dec 20, 2016 2266 2273 2266 2271 0 +8.23(+0.36%)
Dec 19, 2016 2259 2267 2258 2263 0 +4.46(+0.20%)
Dec 16, 2016 2267 2268 2254 2258 0 -3.96(-0.18%)
Dec 15, 2016 2254 2272 2254 2262 0 +8.75(+0.39%)
Dec 14, 2016 2268 2276 2248 2253 0 -18.44(-0.81%)
Dec 13, 2016 2263 2278 2263 2272 0 +14.76(+0.65%)
Dec 12, 2016 2259 2264 2252 2257 0 -2.57(-0.11%)
Dec 09, 2016 2250 2260 2249 2260 0 +13.34(+0.59%)
Dec 08, 2016 2241 2252 2238 2246 0 +4.84(+0.22%)
Dec 07, 2016 2211 2242 2209 2241 0 +29.12(+1.32%)
Dec 06, 2016 2207 2213 2202 2212 0 +7.52(+0.34%)
Dec 05, 2016 2201 2209 2200 2205 0 +12.76(+0.58%)
Dec 02, 2016 2191 2198 2188 2192 0 +0.87(+0.04%)
Dec 01, 2016 2200 2203 2187 2191 0 -7.73(-0.35%)
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%)
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.