Standard & Poors 500 (CBOE: SPX )

4,429.10 USD +26.44 (+0.60%)
Daily Price Updated: 4:15 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 2832 2839 2813 2824 0 +1.38(+0.05%)
Jan 30, 2018 2833 2835 2829 2822 0 -31.10(-1.09%)
Jan 29, 2018 2867 2871 2851 2854 0 -19.34(-0.67%)
Jan 26, 2018 2847 2873 2846 2873 0 +33.62(+1.18%)
Jan 25, 2018 2846 2849 2831 2839 0 +1.71(+0.06%)
Jan 24, 2018 2845 2853 2825 2838 0 -1.59(-0.06%)
Jan 23, 2018 2835 2842 2831 2839 0 +6.16(+0.22%)
Jan 22, 2018 2809 2833 2808 2833 0 +22.67(+0.81%)
Jan 19, 2018 2803 2810 2798 2810 0 +12.27(+0.44%)
Jan 18, 2018 2802 2806 2793 2798 0 -4.53(-0.16%)
Jan 17, 2018 2785 2807 2778 2803 0 +26.14(+0.94%)
Jan 16, 2018 2799 2807 2769 2776 0 -9.82(-0.35%)
Jan 12, 2018 2786 2786 2786 0 +18.68(+0.67%)
Jan 11, 2018 2753 2768 2753 2768 0 +19.33(+0.70%)
Jan 10, 2018 2751 2748 0 -3.06(-0.11%)
Jan 09, 2018 2751 2759 2748 2751 0 +3.58(+0.13%)
Jan 08, 2018 2743 2749 2738 2748 0 +4.56(+0.17%)
Jan 05, 2018 2731 2743 2728 2743 0 +19.16(+0.70%)
Jan 04, 2018 2719 2729 2719 2724 0 +10.93(+0.40%)
Jan 03, 2018 2698 2714 2698 2713 0 +17.25(+0.64%)
Jan 02, 2018 2684 2696 2682 2696 0 +22.20(+0.83%)
Dec 29, 2017 2674 2674 2674 0 -13.93(-0.52%)
Dec 28, 2017 2686 2688 2683 2688 0 +4.92(+0.18%)
Dec 27, 2017 2682 2686 2679 2683 0 +2.12(+0.08%)
Dec 26, 2017 2679 2683 2678 2680 0 -2.84(-0.11%)
Dec 22, 2017 2683 2683 2683 0 -1.23(-0.05%)
Dec 21, 2017 2683 2693 2682 2685 0 +5.32(+0.20%)
Dec 20, 2017 2688 2691 2676 2679 0 -2.22(-0.08%)
Dec 19, 2017 2693 2694 2681 2681 0 -8.69(-0.32%)
Dec 18, 2017 2686 2695 2686 2690 0 +14.35(+0.54%)
Dec 15, 2017 2661 2680 2659 2676 0 +23.80(+0.90%)
Dec 14, 2017 2666 2668 2652 2652 0 -10.84(-0.41%)
Dec 13, 2017 2668 2672 2663 2663 0 -1.26(-0.05%)
Dec 12, 2017 2662 2670 2660 2664 0 +4.12(+0.15%)
Dec 11, 2017 2652 2660 2651 2660 0 +8.49(+0.32%)
Dec 08, 2017 2646 2652 2644 2652 0 +14.52(+0.55%)
Dec 07, 2017 2628 2641 2627 2637 0 +7.71(+0.29%)
Dec 06, 2017 2626 2634 2625 2629 0 -0.30(-0.01%)
Dec 05, 2017 2640 2649 2628 2630 0 -9.87(-0.37%)
Dec 04, 2017 2657 2662 2639 2639 0 -2.78(-0.11%)
Dec 01, 2017 2645 2651 2619 2642 0 -5.36(-0.20%)
Nov 30, 2017 2634 2658 2634 2648 0 +21.51(+0.82%)
Nov 29, 2017 2628 2635 2620 2626 0 -0.97(-0.04%)
Nov 28, 2017 2606 2628 2605 2627 0 +25.62(+0.98%)
Nov 27, 2017 2603 2606 2599 2601 0 -1.00(-0.04%)
Nov 24, 2017 2600 2604 2600 2602 0 +5.34(+0.21%)
Nov 22, 2017 2597 2597 2597 0 -1.95(-0.08%)
Nov 21, 2017 2589 2601 2589 2599 0 +16.89(+0.65%)
Nov 20, 2017 2579 2585 2578 2582 0 +3.29(+0.13%)
Nov 17, 2017 2583 2584 2578 2579 0 -6.79(-0.26%)
Nov 16, 2017 2573 2590 2573 2586 0 +21.02(+0.82%)
Nov 15, 2017 2569 2573 2557 2565 0 -14.25(-0.55%)
Nov 14, 2017 2578 2580 2567 2579 0 -5.97(-0.23%)
Nov 13, 2017 2577 2588 2574 2585 0 +2.54(+0.10%)
Nov 10, 2017 2580 2584 2576 2582 0 -2.32(-0.09%)
Nov 09, 2017 2584 2586 2566 2585 0 -9.76(-0.38%)
Nov 08, 2017 2589 2595 2585 2594 0 +3.74(+0.14%)
Nov 07, 2017 2592 2597 2584 2591 0 -0.49(-0.02%)
Nov 06, 2017 2587 2593 2586 2591 0 +3.29(+0.13%)
Nov 03, 2017 2582 2588 2577 2588 0 +7.99(+0.31%)
Nov 02, 2017 2579 2581 2566 2580 0 +0.49(+0.02%)
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.