Standard & Poors 500 (CBOE: SPX )

4,480.70 USD +37.65 (+0.85%)
Daily Price Updated: 4:15 PM EDT, Sep 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.