Standard & Poors 500 (CBOE: SPX )

4,432.99 USD -40.76 (-0.91%)
Daily Price Updated: 5:25 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 2685 2709 2679 2704 0 +23.05(+0.86%)
Jan 30, 2019 2654 2690 2648 2681 0 +41.05(+1.55%)
Jan 29, 2019 2645 2651 2631 2640 0 -3.85(-0.15%)
Jan 28, 2019 2645 2645 2624 2644 0 -20.91(-0.78%)
Jan 25, 2019 2657 2672 2657 2665 0 +22.43(+0.85%)
Jan 24, 2019 2639 2647 2627 2642 0 +3.63(+0.14%)
Jan 23, 2019 2643 2653 2613 2639 0 +5.80(+0.22%)
Jan 22, 2019 2658 2658 2617 2633 0 -37.81(-1.42%)
Jan 18, 2019 2671 2671 2671 2671 0 +34.75(+1.32%)
Jan 17, 2019 2609 2645 2606 2636 0 +19.86(+0.76%)
Jan 16, 2019 2615 2626 2613 2616 0 +5.80(+0.22%)
Jan 15, 2019 2585 2613 2585 2610 0 +27.69(+1.07%)
Jan 14, 2019 2580 2589 2570 2583 0 -13.65(-0.53%)
Jan 11, 2019 2588 2596 2577 2596 0 -0.38(-0.01%)
Jan 10, 2019 2574 2598 2562 2597 0 +11.68(+0.45%)
Jan 09, 2019 2580 2595 2569 2585 0 +10.55(+0.41%)
Jan 08, 2019 2568 2580 2548 2574 0 +24.72(+0.97%)
Jan 07, 2019 2536 2566 2525 2550 0 +17.75(+0.70%)
Jan 04, 2019 2474 2538 2474 2532 0 +84.05(+3.43%)
Jan 03, 2019 2492 2493 2444 2448 0 -62.14(-2.48%)
Jan 02, 2019 2477 2519 2467 2510 0 +3.18(+0.13%)
Dec 31, 2018 2507 2507 2507 2507 0 +21.11(+0.85%)
Dec 28, 2018 2499 2520 2473 2486 0 -3.09(-0.12%)
Dec 27, 2018 2442 2489 2398 2489 0 +21.13(+0.86%)
Dec 26, 2018 2363 2468 2347 2468 0 +116.60(+4.96%)
Dec 24, 2018 2351 2351 2351 2351 0 -65.52(-2.71%)
Dec 21, 2018 2465 2504 2409 2417 0 -50.80(-2.06%)
Dec 20, 2018 2497 2510 2441 2467 0 -39.54(-1.58%)
Dec 19, 2018 2547 2585 2490 2507 0 -39.20(-1.54%)
Dec 18, 2018 2560 2574 2529 2546 0 +0.22(+0.01%)
Dec 17, 2018 2591 2601 2531 2546 0 -54.01(-2.08%)
Dec 14, 2018 2630 2635 2594 2600 0 -50.59(-1.91%)
Dec 13, 2018 2659 2670 2637 2651 0 -0.53(-0.02%)
Dec 12, 2018 2658 2685 2650 2651 0 +14.29(+0.54%)
Dec 11, 2018 2664 2674 2621 2637 0 -0.94(-0.04%)
Dec 10, 2018 2631 2648 2583 2638 0 +4.64(+0.18%)
Dec 07, 2018 2691 2709 2623 2633 0 -62.87(-2.33%)
Dec 06, 2018 2664 2696 2622 2696 0 -4.11(-0.15%)
Dec 04, 2018 2700 2700 2700 2700 0 -90.31(-3.24%)
Dec 03, 2018 2790 2800 2773 2790 0 +30.20(+1.09%)
Nov 30, 2018 2738 2761 2733 2760 0 +22.37(+0.82%)
Nov 29, 2018 2737 2754 2723 2738 0 -5.98(-0.22%)
Nov 28, 2018 2691 2744 2684 2744 0 +61.58(+2.30%)
Nov 27, 2018 2664 2683 2656 2682 0 +8.75(+0.33%)
Nov 26, 2018 2650 2674 2650 2673 0 +40.89(+1.55%)
Nov 23, 2018 2633 2648 2631 2633 0 -17.37(-0.66%)
Nov 21, 2018 2650 2650 2650 2650 0 +8.04(+0.30%)
Nov 20, 2018 2655 2669 2632 2642 0 -48.84(-1.82%)
Nov 19, 2018 2731 2733 2681 2691 0 -45.54(-1.66%)
Nov 16, 2018 2719 2747 2712 2736 0 +6.07(+0.22%)
Nov 15, 2018 2694 2735 2671 2730 0 +28.62(+1.06%)
Nov 14, 2018 2738 2747 2686 2702 0 -20.60(-0.76%)
Nov 13, 2018 2730 2755 2715 2722 0 -4.04(-0.15%)
Nov 12, 2018 2774 2776 2722 2726 0 -54.79(-1.97%)
Nov 09, 2018 2794 2794 2764 2781 0 -25.82(-0.92%)
Nov 08, 2018 2806 2815 2795 2807 0 -7.06(-0.25%)
Nov 07, 2018 2774 2815 2774 2814 0 +58.44(+2.12%)
Nov 06, 2018 2738 2757 2737 2755 0 +17.14(+0.63%)
Nov 05, 2018 2726 2744 2718 2738 0 +15.25(+0.56%)
Nov 02, 2018 2745 2757 2700 2723 0 -17.31(-0.63%)
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.