Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(CBOE: SPX )

5,010.60 USD +43.37 (+0.87%)
Daily Price Updated: 4:15 PM EDT, Apr 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2003 1058 1061 1057 1058 0 -0.25(-0.02%)
Nov 26, 2003 1056 1058 1049 1058 0 +4.56(+0.43%)
Nov 25, 2003 1052 1058 1049 1054 0 +1.81(+0.17%)
Nov 24, 2003 1039 1052 1039 1052 0 +16.80(+1.62%)
Nov 21, 2003 1036 1038 1031 1035 0 +1.63(+0.16%)
Nov 20, 2003 1041 1046 1033 1034 0 -8.79(-0.84%)
Nov 19, 2003 1035 1044 1034 1042 0 +8.29(+0.80%)
Nov 18, 2003 1045 1049 1034 1034 0 -9.48(-0.91%)
Nov 17, 2003 1049 1049 1035 1044 0 -6.72(-0.64%)
Nov 14, 2003 1058 1064 1048 1050 0 -8.06(-0.76%)
Nov 13, 2003 1056 1060 1053 1058 0 -0.15(-0.01%)
Nov 12, 2003 1047 1059 1047 1059 0 +11.99(+1.15%)
Nov 11, 2003 1047 1048 1043 1047 0 -0.54(-0.05%)
Nov 10, 2003 1053 1054 1046 1047 0 -6.10(-0.58%)
Nov 07, 2003 1059 1062 1052 1053 0 -4.84(-0.46%)
Nov 06, 2003 1053 1059 1047 1058 0 +6.24(+0.59%)
Nov 05, 2003 1053 1055 1045 1052 0 -1.44(-0.14%)
Nov 04, 2003 1058 1058 1052 1053 0 -5.77(-0.54%)
Nov 03, 2003 1052 1061 1052 1059 0 +8.31(+0.79%)
Oct 31, 2003 1048 1053 1048 1051 0 +3.77(+0.36%)
Oct 30, 2003 1050 1053 1044 1047 0 -1.17(-0.11%)
Oct 29, 2003 1046 1050 1043 1048 0 +1.32(+0.13%)
Oct 28, 2003 1033 1047 1033 1047 0 +15.66(+1.52%)
Oct 27, 2003 1030 1038 1029 1031 0 +2.22(+0.22%)
Oct 24, 2003 1031 1031 1018 1029 0 -4.86(-0.47%)
Oct 23, 2003 1028 1035 1026 1034 0 +3.41(+0.33%)
Oct 22, 2003 1044 1044 1028 1030 0 -15.67(-1.50%)
Oct 21, 2003 1045 1049 1043 1046 0 +1.35(+0.13%)
Oct 20, 2003 1039 1045 1036 1045 0 +5.36(+0.52%)
Oct 17, 2003 1050 1052 1037 1039 0 -10.75(-1.02%)
Oct 16, 2003 1045 1053 1044 1050 0 +3.31(+0.32%)
Oct 15, 2003 1053 1054 1043 1047 0 -2.72(-0.26%)
Oct 14, 2003 1045 1049 1041 1049 0 +4.13(+0.40%)
Oct 13, 2003 1040 1049 1040 1045 0 +7.29(+0.70%)
Oct 10, 2003 1039 1041 1036 1038 0 -0.67(-0.06%)
Oct 09, 2003 1037 1048 1035 1039 0 +4.95(+0.48%)
Oct 08, 2003 1040 1040 1031 1034 0 -5.47(-0.53%)
Oct 07, 2003 1033 1039 1026 1039 0 +4.90(+0.47%)
Oct 06, 2003 1030 1036 1029 1034 0 +4.50(+0.44%)
Oct 03, 2003 1025 1039 1025 1030 0 +9.61(+0.94%)
Oct 02, 2003 1017 1022 1013 1020 0 +2.02(+0.20%)
Oct 01, 2003 997.15 1018 997.15 1018 0 +22.25(+2.23%)
Sep 30, 2003 1005 1005 990.34 995.97 0 -10.61(-1.05%)
Sep 29, 2003 998.12 1007 995.31 1007 0 +9.73(+0.98%)
Sep 26, 2003 1003 1003 996.03 996.85 0 -6.42(-0.64%)
Sep 25, 2003 1010 1016 1003 1003 0 -6.11(-0.61%)
Sep 24, 2003 1029 1030 1009 1009 0 -19.65(-1.91%)
Sep 23, 2003 1023 1030 1022 1029 0 +6.21(+0.61%)
Sep 22, 2003 1036 1036 1018 1023 0 -13.48(-1.30%)
Sep 19, 2003 1040 1040 1032 1036 0 -3.28(-0.32%)
Sep 18, 2003 1026 1040 1026 1040 0 +13.61(+1.33%)
Sep 17, 2003 1029 1031 1024 1026 0 -3.35(-0.33%)
Sep 16, 2003 1015 1030 1015 1029 0 +14.51(+1.43%)
Sep 15, 2003 1019 1020 1014 1015 0 -3.82(-0.38%)
Sep 12, 2003 1015 1020 1008 1019 0 +2.21(+0.22%)
Sep 11, 2003 1011 1021 1011 1016 0 +5.50(+0.54%)
Sep 10, 2003 1021 1021 1010 1011 0 -12.24(-1.20%)
Sep 09, 2003 1031 1031 1021 1023 0 -8.48(-0.82%)
Sep 08, 2003 1022 1032 1022 1032 0 +10.25(+1.00%)
Sep 05, 2003 1027 1029 1018 1021 0 -6.58(-0.64%)
Sep 04, 2003 1026 1029 1022 1028 0 +1.70(+0.17%)
Sep 03, 2003 1023 1029 1022 1026 0 +4.28(+0.42%)
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.