Standard & Poors 500 (CBOE: SPX )

4,538.43 USD -38.67 (-0.84%)
Daily Price Updated: 4:15 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2021 4505 4595 4505 4577 0 +64.06(+1.42%)
Dec 01, 2021 4603 4653 4510 4513 0 -53.96(-1.18%)
Nov 30, 2021 4640 4646 4560 4567 0 -88.27(-1.90%)
Nov 29, 2021 4629 4673 4625 4655 0 +60.65(+1.32%)
Nov 26, 2021 4665 4665 4585 4595 0 -106.84(-2.27%)
Nov 24, 2021 4701 4701 4701 4701 0 +10.76(+0.23%)
Nov 23, 2021 4678 4699 4653 4691 0 +7.76(+0.17%)
Nov 22, 2021 4712 4744 4682 4683 0 -15.02(-0.32%)
Nov 19, 2021 4708 4718 4694 4698 0 -6.58(-0.14%)
Nov 18, 2021 4701 4709 4703 4705 0 +15.87(+0.34%)
Nov 17, 2021 4702 4702 4684 4689 0 -12.23(-0.26%)
Nov 16, 2021 4679 4715 4679 4701 0 +18.10(+0.39%)
Nov 15, 2021 4689 4697 4673 4683 0 -0.05(-0.00%)
Nov 12, 2021 4655 4688 4651 4683 0 +33.58(+0.72%)
Nov 11, 2021 4659 4665 4648 4649 0 +2.56(+0.06%)
Nov 10, 2021 4670 4685 4631 4647 0 -36.83(-0.79%)
Nov 09, 2021 4707 4709 4684 4684 0 -18.16(-0.39%)
Nov 08, 2021 4701 4715 4694 4702 0 +4.17(+0.09%)
Nov 05, 2021 4699 4718 4681 4698 0 +17.47(+0.37%)
Nov 04, 2021 4663 4683 4663 4680 0 +19.49(+0.42%)
Nov 03, 2021 4631 4663 4621 4661 0 +29.92(+0.65%)
Nov 02, 2021 4613 4635 4613 4631 0 +16.98(+0.37%)
Nov 01, 2021 4611 4615 4595 4614 0 +8.29(+0.18%)
Oct 29, 2021 4573 4608 4568 4605 0 +8.96(+0.19%)
Oct 28, 2021 4563 4598 4563 4596 0 +44.74(+0.98%)
Oct 27, 2021 4580 4585 4552 4552 0 -23.11(-0.51%)
Oct 26, 2021 4579 4599 4569 4575 0 +8.31(+0.18%)
Oct 25, 2021 4554 4573 4537 4566 0 +21.58(+0.47%)
Oct 22, 2021 4546 4560 4524 4545 0 -4.88(-0.11%)
Oct 21, 2021 4532 4551 4527 4550 0 +13.59(+0.30%)
Oct 20, 2021 4524 4541 4524 4536 0 +16.56(+0.37%)
Oct 19, 2021 4497 4520 4496 4520 0 +33.17(+0.74%)
Oct 18, 2021 4464 4489 4447 4486 0 +15.09(+0.34%)
Oct 15, 2021 4448 4476 4448 4471 0 +33.11(+0.75%)
Oct 14, 2021 4387 4440 4387 4438 0 +74.46(+1.71%)
Oct 13, 2021 4358 4373 4330 4364 0 +13.15(+0.30%)
Oct 12, 2021 4368 4375 4342 4351 0 -10.54(-0.24%)
Oct 11, 2021 4385 4416 4361 4361 0 -30.15(-0.69%)
Oct 08, 2021 4407 4412 4386 4391 0 -8.42(-0.19%)
Oct 07, 2021 4384 4430 4384 4400 0 +36.21(+0.83%)
Oct 06, 2021 4320 4366 4290 4364 0 +17.83(+0.41%)
Oct 05, 2021 4310 4369 4310 4346 0 +45.26(+1.05%)
Oct 04, 2021 4349 4356 4279 4300 0 -56.58(-1.30%)
Oct 01, 2021 4317 4375 4289 4357 0 +49.50(+1.15%)
Sep 30, 2021 4371 4383 4306 4308 0 -51.92(-1.19%)
Sep 29, 2021 4362 4386 4355 4359 0 +6.83(+0.16%)
Sep 28, 2021 4420 4420 4346 4353 0 -90.48(-2.04%)
Sep 27, 2021 4442 4457 4436 4443 0 -12.37(-0.28%)
Sep 24, 2021 4438 4463 4430 4455 0 +6.50(+0.15%)
Sep 23, 2021 4407 4465 4407 4449 0 +53.34(+1.21%)
Sep 22, 2021 4367 4417 4367 4396 0 +41.45(+0.95%)
Sep 21, 2021 4374 4395 4348 4354 0 -3.54(-0.08%)
Sep 20, 2021 4403 4403 4306 4358 0 -75.26(-1.70%)
Sep 17, 2021 4470 4472 4428 4433 0 -40.76(-0.91%)
Sep 16, 2021 4477 4486 4444 4474 0 -6.95(-0.16%)
Sep 15, 2021 4447 4487 4438 4481 0 +37.65(+0.85%)
Sep 14, 2021 4479 4486 4435 4443 0 -25.68(-0.57%)
Sep 13, 2021 4475 4493 4446 4469 0 +10.15(+0.23%)
Sep 10, 2021 4507 4520 4458 4459 0 -34.70(-0.77%)
Sep 09, 2021 4513 4530 4492 4493 0 -20.79(-0.46%)
Sep 08, 2021 4518 4522 4494 4514 0 -5.96(-0.13%)
Sep 07, 2021 4535 4535 4513 4520 0 -15.40(-0.34%)
Sep 03, 2021 4535 4535 4535 4535 0 -1.52(-0.03%)
Sep 02, 2021 4534 4546 4525 4537 0 +12.86(+0.28%)
Sep 01, 2021 4529 4537 4522 4524 0 +1.41(+0.03%)
Aug 31, 2021 4530 4531 4516 4523 0 -6.11(-0.13%)
Aug 30, 2021 4514 4537 4514 4529 0 +19.42(+0.43%)
Aug 27, 2021 4474 4513 4474 4509 0 +39.37(+0.88%)
Aug 26, 2021 4494 4496 4469 4470 0 -26.19(-0.58%)
Aug 25, 2021 4490 4502 4486 4496 0 +9.96(+0.22%)
Aug 24, 2021 4484 4493 4482 4486 0 +6.70(+0.15%)
Aug 23, 2021 4450 4490 4450 4480 0 +37.86(+0.85%)
Aug 20, 2021 4411 4444 4407 4442 0 +35.87(+0.81%)
Aug 19, 2021 4382 4419 4368 4406 0 +5.53(+0.13%)
Aug 18, 2021 4441 4454 4398 4400 0 -47.81(-1.07%)
Aug 17, 2021 4462 4462 4418 4448 0 -31.63(-0.71%)
Aug 16, 2021 4462 4480 4438 4480 0 +11.71(+0.26%)
Aug 13, 2021 4465 4468 4461 4468 0 +7.17(+0.16%)
Aug 12, 2021 4446 4462 4436 4461 0 +13.13(+0.30%)
Aug 11, 2021 4442 4449 4436 4448 0 +10.95(+0.25%)
Aug 10, 2021 4436 4445 4430 4437 0 +4.40(+0.10%)
Aug 09, 2021 4438 4439 4425 4432 0 -4.17(-0.09%)
Aug 06, 2021 4429 4441 4429 4437 0 +7.42(+0.17%)
Aug 05, 2021 4409 4430 4409 4429 0 +26.44(+0.60%)
Aug 04, 2021 4416 4416 4400 4403 0 -20.49(-0.46%)
Aug 03, 2021 4393 4424 4373 4423 0 +35.99(+0.82%)
Aug 02, 2021 4407 4422 4385 4387 0 -8.10(-0.18%)
Jul 30, 2021 4395 4412 4390 4395 0 -23.89(-0.54%)
Jul 29, 2021 4404 4430 4404 4419 0 +18.51(+0.42%)
Jul 28, 2021 4403 4415 4387 4401 0 -0.82(-0.02%)
Jul 27, 2021 4416 4416 4373 4401 0 -20.84(-0.47%)
Jul 26, 2021 4410 4423 4405 4422 0 +10.51(+0.24%)
Jul 23, 2021 4381 4415 4381 4412 0 +44.31(+1.01%)
Jul 22, 2021 4361 4370 4350 4367 0 +8.79(+0.20%)
Jul 21, 2021 4331 4360 4331 4359 0 +35.63(+0.82%)
Jul 20, 2021 4265 4337 4262 4323 0 +64.57(+1.52%)
Jul 19, 2021 4296 4296 4233 4258 0 -68.67(-1.59%)
Jul 16, 2021 4367 4375 4323 4327 0 -32.87(-0.75%)
Jul 15, 2021 4369 4369 4341 4360 0 -14.27(-0.33%)
Jul 14, 2021 4380 4394 4362 4374 0 +5.09(+0.12%)
Jul 13, 2021 4381 4392 4367 4369 0 -15.42(-0.35%)
Jul 12, 2021 4372 4387 4364 4385 0 +15.08(+0.35%)
Jul 09, 2021 4329 4372 4329 4370 0 +48.73(+1.13%)
Jul 08, 2021 4321 4331 4289 4321 0 -37.31(-0.86%)
Jul 07, 2021 4351 4362 4330 4358 0 +14.59(+0.34%)
Jul 06, 2021 4356 4356 4314 4344 0 -8.80(-0.20%)
Jul 02, 2021 4352 4352 4352 4352 0 +32.40(+0.75%)
Jul 01, 2021 4301 4321 4301 4320 0 +22.44(+0.52%)
Jun 30, 2021 4291 4302 4288 4298 0 +5.70(+0.13%)
Jun 29, 2021 4293 4301 4287 4292 0 +1.19(+0.03%)
Jun 28, 2021 4285 4292 4275 4291 0 +9.91(+0.23%)
Jun 25, 2021 4266 4286 4271 4281 0 +14.21(+0.33%)
Jun 24, 2021 4257 4271 4257 4266 0 +24.65(+0.58%)
Jun 23, 2021 4249 4257 4241 4242 0 -4.60(-0.11%)
Jun 22, 2021 4225 4256 4217 4246 0 +21.65(+0.51%)
Jun 21, 2021 4173 4226 4173 4225 0 +58.34(+1.40%)
Jun 18, 2021 4205 4205 4164 4166 0 -55.41(-1.31%)
Jun 17, 2021 4220 4232 4196 4222 0 -1.84(-0.04%)
Jun 16, 2021 4249 4252 4202 4224 0 -22.89(-0.54%)
Jun 15, 2021 4255 4257 4238 4247 0 -8.56(-0.20%)
Jun 14, 2021 4248 4256 4234 4255 0 +7.71(+0.18%)
Jun 11, 2021 4243 4248 4232 4247 0 +8.26(+0.19%)
Jun 10, 2021 4229 4250 4220 4239 0 +19.63(+0.47%)
Jun 09, 2021 4233 4237 4219 4220 0 -7.71(-0.18%)
Jun 08, 2021 4234 4237 4208 4227 0 +0.74(+0.02%)
Jun 07, 2021 4229 4232 4216 4227 0 -3.37(-0.08%)
Jun 04, 2021 4206 4233 4206 4230 0 +37.04(+0.88%)
Jun 03, 2021 4191 4204 4168 4193 0 -15.27(-0.36%)
Jun 02, 2021 4207 4217 4198 4208 0 +6.08(+0.14%)
Jun 01, 2021 4217 4234 4198 4202 0 -2.07(-0.05%)
May 28, 2021 4204 4204 4204 4204 0 +3.23(+0.08%)
May 27, 2021 4202 4213 4198 4201 0 +4.89(+0.12%)
May 26, 2021 4192 4203 4184 4196 0 +7.86(+0.19%)
May 25, 2021 4206 4213 4183 4188 0 -8.92(-0.21%)
May 24, 2021 4170 4210 4170 4197 0 +41.19(+0.99%)
May 21, 2021 4169 4189 4152 4156 0 -3.26(-0.08%)
May 20, 2021 4122 4173 4122 4159 0 +43.44(+1.06%)
May 19, 2021 4098 4117 4061 4116 0 -12.15(-0.29%)
May 18, 2021 4166 4169 4126 4128 0 -35.46(-0.85%)
May 17, 2021 4170 4172 4143 4163 0 -10.56(-0.25%)
May 14, 2021 4130 4183 4130 4174 0 +61.35(+1.49%)
May 13, 2021 4075 4132 4075 4112 0 +49.46(+1.22%)
May 12, 2021 4131 4135 4057 4063 0 -89.06(-2.14%)
May 11, 2021 4150 4162 4112 4152 0 -36.33(-0.87%)
May 10, 2021 4228 4236 4188 4188 0 -44.17(-1.04%)
May 07, 2021 4210 4238 4202 4233 0 +30.98(+0.74%)
May 06, 2021 4169 4203 4147 4202 0 +34.03(+0.82%)
May 05, 2021 4177 4188 4161 4168 0 +2.93(+0.07%)
May 04, 2021 4179 4179 4129 4165 0 -28.00(-0.67%)
May 03, 2021 4192 4209 4188 4193 0 +11.49(+0.27%)
Apr 30, 2021 4198 4198 4175 4181 0 -30.30(-0.72%)
Apr 29, 2021 4206 4219 4177 4211 0 +28.29(+0.68%)
Apr 28, 2021 4185 4202 4182 4183 0 -3.54(-0.08%)
Apr 27, 2021 4188 4193 4176 4187 0 -0.90(-0.02%)
Apr 26, 2021 4185 4194 4182 4188 0 +7.45(+0.18%)
Apr 23, 2021 4139 4194 4139 4180 0 +45.19(+1.09%)
Apr 22, 2021 4170 4180 4124 4135 0 -38.44(-0.92%)
Apr 21, 2021 4128 4175 4126 4173 0 +38.48(+0.93%)
Apr 20, 2021 4159 4159 4118 4135 0 -28.32(-0.68%)
Apr 19, 2021 4180 4181 4150 4163 0 -22.21(-0.53%)
Apr 16, 2021 4174 4191 4171 4185 0 +15.05(+0.36%)
Apr 15, 2021 4140 4173 4140 4170 0 +45.76(+1.11%)
Apr 14, 2021 4142 4152 4121 4125 0 -16.93(-0.41%)
Apr 13, 2021 4130 4148 4124 4142 0 +13.60(+0.33%)
Apr 12, 2021 4125 4132 4115 4128 0 -0.81(-0.02%)
Apr 09, 2021 4096 4129 4096 4129 0 +31.63(+0.77%)
Apr 08, 2021 4090 4098 4083 4097 0 +17.22(+0.42%)
Apr 07, 2021 4074 4083 4068 4080 0 +6.01(+0.15%)
Apr 06, 2021 4076 4086 4068 4074 0 -3.97(-0.10%)
Apr 05, 2021 4034 4083 4034 4078 0 +58.04(+1.44%)
Apr 01, 2021 4020 4020 4020 4020 0 +46.98(+1.18%)
Mar 31, 2021 3967 3994 3967 3973 0 +14.34(+0.36%)
Mar 30, 2021 3963 3968 3944 3959 0 -12.54(-0.32%)
Mar 29, 2021 3969 3982 3943 3971 0 -3.45(-0.09%)
Mar 26, 2021 3917 3977 3917 3975 0 +65.02(+1.66%)
Mar 25, 2021 3879 3920 3854 3910 0 +20.38(+0.52%)
Mar 24, 2021 3920 3942 3889 3889 0 -21.38(-0.55%)
Mar 23, 2021 3938 3949 3902 3911 0 -30.07(-0.76%)
Mar 22, 2021 3916 3955 3914 3941 0 +27.49(+0.70%)
Mar 19, 2021 3913 3930 3887 3913 0 -2.36(-0.06%)
Mar 18, 2021 3954 3970 3911 3915 0 -58.66(-1.48%)
Mar 17, 2021 3950 3984 3936 3974 0 +11.41(+0.29%)
Mar 16, 2021 3974 3981 3953 3963 0 -6.23(-0.16%)
Mar 15, 2021 3943 3970 3924 3969 0 +25.60(+0.65%)
Mar 12, 2021 3925 3945 3915 3943 0 +4.00(+0.10%)
Mar 11, 2021 3916 3960 3916 3939 0 +40.53(+1.04%)
Mar 10, 2021 3901 3917 3886 3899 0 +23.37(+0.60%)
Mar 09, 2021 3852 3904 3852 3875 0 +54.09(+1.42%)
Mar 08, 2021 3844 3881 3819 3821 0 -20.59(-0.54%)
Mar 05, 2021 3794 3852 3730 3842 0 +73.47(+1.95%)
Mar 04, 2021 3819 3844 3723 3768 0 -51.25(-1.34%)
Mar 03, 2021 3864 3874 3819 3820 0 -50.57(-1.31%)
Mar 02, 2021 3904 3906 3869 3870 0 -31.53(-0.81%)
Mar 01, 2021 3843 3914 3843 3902 0 +90.67(+2.38%)
Feb 26, 2021 3840 3861 3791 3811 0 -18.19(-0.48%)
Feb 25, 2021 3916 3924 3814 3829 0 -96.09(-2.45%)
Feb 24, 2021 3874 3929 3860 3925 0 +44.06(+1.14%)
Feb 23, 2021 3857 3896 3807 3881 0 +4.87(+0.13%)
Feb 22, 2021 3886 3903 3875 3876 0 -30.21(-0.77%)
Feb 19, 2021 3921 3930 3903 3907 0 -7.26(-0.19%)
Feb 18, 2021 3916 3922 3885 3914 0 -17.36(-0.44%)
Feb 17, 2021 3918 3934 3900 3931 0 -1.26(-0.03%)
Feb 16, 2021 3940 3950 3924 3933 0 -2.24(-0.06%)
Feb 12, 2021 3935 3935 3935 3935 0 +18.45(+0.47%)
Feb 11, 2021 3916 3926 3890 3916 0 +6.50(+0.17%)
Feb 10, 2021 3921 3932 3885 3910 0 -1.35(-0.03%)
Feb 09, 2021 3910 3918 3903 3911 0 -4.36(-0.11%)
Feb 08, 2021 3893 3916 3893 3916 0 +28.76(+0.74%)
Feb 05, 2021 3878 3895 3875 3887 0 +15.09(+0.39%)
Feb 04, 2021 3837 3872 3837 3872 0 +41.57(+1.09%)
Feb 03, 2021 3840 3848 3817 3830 0 +3.86(+0.10%)
Feb 02, 2021 3792 3843 3792 3826 0 +52.45(+1.39%)
Feb 01, 2021 3731 3784 3726 3774 0 +59.62(+1.61%)
Jan 29, 2021 3778 3778 3694 3714 0 -73.14(-1.93%)
Jan 28, 2021 3756 3830 3756 3787 0 +36.61(+0.98%)
Jan 27, 2021 3837 3837 3732 3751 0 -98.85(-2.57%)
Jan 26, 2021 3863 3871 3848 3850 0 -5.74(-0.15%)
Jan 25, 2021 3852 3859 3799 3855 0 +13.89(+0.36%)
Jan 22, 2021 3844 3852 3830 3841 0 -11.60(-0.30%)
Jan 21, 2021 3857 3861 3845 3853 0 +1.22(+0.03%)
Jan 20, 2021 3816 3860 3816 3852 0 +52.94(+1.39%)
Jan 19, 2021 3782 3805 3780 3799 0 +30.66(+0.81%)
Jan 15, 2021 3768 3768 3768 3768 0 -27.29(-0.72%)
Jan 14, 2021 3815 3824 3793 3796 0 -14.30(-0.38%)
Jan 13, 2021 3802 3821 3792 3810 0 +8.65(+0.23%)
Jan 12, 2021 3802 3811 3777 3801 0 +1.58(+0.04%)
Jan 11, 2021 3803 3818 3790 3800 0 -25.07(-0.66%)
Jan 08, 2021 3815 3827 3784 3825 0 +20.89(+0.55%)
Jan 07, 2021 3765 3812 3765 3804 0 +55.65(+1.48%)
Jan 06, 2021 3712 3783 3705 3748 0 +21.28(+0.57%)
Jan 05, 2021 3698 3738 3695 3727 0 +26.21(+0.71%)
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.