Standard & Poors 500 (CBOE: SPX )

4,152.10 USD -36.33 (-0.87%)
Daily Price Updated: 4:15 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 2727 2743 2718 2718 0 +2.06(+0.08%)
Jun 28, 2018 2699 2724 2692 2716 0 +16.68(+0.62%)
Jun 27, 2018 2728 2746 2699 2700 0 -23.43(-0.86%)
Jun 26, 2018 2722 2733 2716 2723 0 +5.99(+0.22%)
Jun 25, 2018 2743 2743 2699 2717 0 -37.81(-1.37%)
Jun 22, 2018 2761 2764 2753 2755 0 +5.12(+0.19%)
Jun 21, 2018 2769 2769 2744 2750 0 -17.56(-0.63%)
Jun 20, 2018 2770 2775 2764 2767 0 +4.73(+0.17%)
Jun 19, 2018 2752 2765 2743 2763 0 -11.16(-0.40%)
Jun 18, 2018 2766 2775 2757 2774 0 -5.91(-0.21%)
Jun 15, 2018 2783 2762 2780 0 -2.83(-0.10%)
Jun 14, 2018 2783 2789 2777 2782 0 +6.86(+0.25%)
Jun 13, 2018 2788 2791 2775 2776 0 -11.22(-0.40%)
Jun 12, 2018 2786 2790 2779 2787 0 +4.85(+0.17%)
Jun 11, 2018 2780 2790 2780 2782 0 +2.97(+0.11%)
Jun 08, 2018 2766 2779 2764 2779 0 +8.66(+0.31%)
Jun 07, 2018 2775 2780 2760 2770 0 -1.98(-0.07%)
Jun 06, 2018 2772 2748 2772 0 +23.55(+0.86%)
Jun 05, 2018 2748 2753 2740 2749 0 +1.93(+0.07%)
Jun 04, 2018 2742 2749 2741 2747 0 +12.25(+0.45%)
Jun 01, 2018 2719 2737 2719 2735 0 +29.35(+1.08%)
May 31, 2018 2721 2722 2701 2705 0 -18.74(-0.69%)
May 30, 2018 2702 2729 2702 2724 0 +34.15(+1.27%)
May 29, 2018 2705 2711 2677 2690 0 -31.47(-1.16%)
May 25, 2018 2721 2721 2721 0 -6.43(-0.24%)
May 24, 2018 2731 2732 2707 2728 0 -5.53(-0.20%)
May 23, 2018 2714 2733 2710 2733 0 +8.85(+0.32%)
May 22, 2018 2738 2742 2722 2724 0 -8.57(-0.31%)
May 21, 2018 2735 2739 2726 2733 0 +20.04(+0.74%)
May 18, 2018 2717 2720 2709 2713 0 -7.16(-0.26%)
May 17, 2018 2720 2732 2711 2720 0 -2.33(-0.09%)
May 16, 2018 2713 2728 2712 2722 0 +11.01(+0.41%)
May 15, 2018 2719 2719 2702 2711 0 -18.68(-0.68%)
May 14, 2018 2738 2742 2725 2730 0 +2.41(+0.09%)
May 11, 2018 2723 2733 2717 2728 0 +4.65(+0.17%)
May 10, 2018 2705 2726 2705 2723 0 +25.28(+0.94%)
May 09, 2018 2678 2701 2674 2698 0 +25.87(+0.97%)
May 08, 2018 2670 2676 2655 2672 0 -0.71(-0.03%)
May 07, 2018 2680 2683 2665 2673 0 +9.21(+0.35%)
May 04, 2018 2621 2671 2615 2663 0 +33.69(+1.28%)
May 03, 2018 2628 2637 2595 2630 0 -5.94(-0.23%)
May 02, 2018 2654 2661 2632 2636 0 -19.13(-0.72%)
May 01, 2018 2643 2655 2625 2655 0 +6.75(+0.25%)
Apr 30, 2018 2683 2683 2648 2648 0 -21.86(-0.82%)
Apr 27, 2018 2675 2677 2659 2670 0 +2.97(+0.11%)
Apr 26, 2018 2652 2676 2647 2667 0 +27.54(+1.04%)
Apr 25, 2018 2635 2645 2613 2639 0 +4.84(+0.18%)
Apr 24, 2018 2681 2684 2617 2635 0 -35.73(-1.34%)
Apr 23, 2018 2675 2683 2658 2670 0 +0.15(+0.01%)
Apr 20, 2018 2693 2694 2661 2670 0 -22.99(-0.85%)
Apr 19, 2018 2701 2703 2682 2693 0 -15.51(-0.57%)
Apr 18, 2018 2710 2717 2704 2709 0 +2.25(+0.08%)
Apr 17, 2018 2693 2713 2692 2706 0 +28.55(+1.07%)
Apr 16, 2018 2670 2686 2665 2678 0 +21.54(+0.81%)
Apr 13, 2018 2677 2680 2645 2656 0 -7.69(-0.29%)
Apr 12, 2018 2654 2675 2654 2664 0 +21.80(+0.83%)
Apr 11, 2018 2644 2661 2639 2642 0 -14.68(-0.55%)
Apr 10, 2018 2638 2665 2636 2657 0 +43.71(+1.67%)
Apr 09, 2018 2617 2654 2611 2613 0 +8.69(+0.33%)
Apr 06, 2018 2646 2657 2586 2604 0 -58.37(-2.19%)
Apr 05, 2018 2657 2672 2650 2663 0 +18.15(+0.69%)
Apr 04, 2018 2584 2650 2574 2645 0 +30.24(+1.16%)
Apr 03, 2018 2592 2619 2575 2614 0 +32.57(+1.26%)
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.