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

(CBOE: SPX )

5,070.55 USD +59.95 (+1.20%)
Daily Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Aug 31, 2009 1025 1025 1015 1021 0 -8.31(-0.81%)
Aug 28, 2009 1032 1039 1023 1029 0 -2.05(-0.20%)
Aug 27, 2009 1028 1033 1016 1031 0 +2.86(+0.28%)
Aug 26, 2009 1027 1032 1022 1028 0 +0.12(+0.01%)
Aug 25, 2009 1027 1038 1026 1028 0 +2.43(+0.24%)
Aug 24, 2009 1027 1036 1022 1026 0 -0.56(-0.05%)
Aug 21, 2009 1009 1028 1009 1026 0 +18.76(+1.86%)
Aug 20, 2009 996.41 1009 996.39 1007 0 +10.91(+1.09%)
Aug 19, 2009 986.88 999.61 980.62 996.46 0 +6.79(+0.69%)
Aug 18, 2009 980.62 991.20 980.62 989.67 0 +9.94(+1.01%)
Aug 17, 2009 998.18 998.18 978.51 979.73 0 -24.36(-2.43%)
Aug 14, 2009 1012 1013 994.60 1004 0 -8.64(-0.85%)
Aug 13, 2009 1006 1013 1001 1013 0 +6.92(+0.69%)
Aug 12, 2009 994.00 1013 993.36 1006 0 +11.46(+1.15%)
Aug 11, 2009 1006 1006 992.40 994.35 0 -12.75(-1.27%)
Aug 10, 2009 1009 1010 1001 1007 0 -3.38(-0.33%)
Aug 07, 2009 999.83 1018 999.83 1010 0 +13.40(+1.34%)
Aug 06, 2009 1004 1008 992.49 997.08 0 -5.64(-0.56%)
Aug 05, 2009 1005 1007 994.31 1003 0 -2.93(-0.29%)
Aug 04, 2009 1001 1007 996.68 1006 0 +3.02(+0.30%)
Aug 03, 2009 990.22 1004 990.22 1003 0 +15.15(+1.53%)
Jul 31, 2009 986.80 993.18 982.85 987.48 0 +0.73(+0.07%)
Jul 30, 2009 976.01 996.68 976.01 986.75 0 +11.60(+1.19%)
Jul 29, 2009 977.66 977.76 968.65 975.15 0 -4.47(-0.46%)
Jul 28, 2009 981.48 982.35 969.35 979.62 0 -2.56(-0.26%)
Jul 27, 2009 979.44 982.49 972.29 982.18 0 +2.92(+0.30%)
Jul 24, 2009 972.16 979.79 965.95 979.26 0 +2.97(+0.30%)
Jul 23, 2009 954.07 979.42 953.27 976.29 0 +22.22(+2.33%)
Jul 22, 2009 953.40 959.83 947.75 954.07 0 -0.51(-0.05%)
Jul 21, 2009 951.97 956.53 943.22 954.58 0 +3.45(+0.36%)
Jul 20, 2009 942.07 951.62 940.99 951.13 0 +10.75(+1.14%)
Jul 17, 2009 940.56 941.89 934.65 940.38 0 -0.36(-0.04%)
Jul 16, 2009 930.17 943.96 927.45 940.74 0 +8.06(+0.86%)
Jul 15, 2009 910.15 933.95 910.15 932.68 0 +26.84(+2.96%)
Jul 14, 2009 900.77 905.84 896.50 905.84 0 +4.79(+0.53%)
Jul 13, 2009 883.73 901.05 883.39 901.05 0 +21.92(+2.49%)
Jul 10, 2009 880.03 883.57 872.81 879.13 0 -3.55(-0.40%)
Jul 09, 2009 881.28 887.86 878.45 882.68 0 +3.12(+0.35%)
Jul 08, 2009 881.90 886.80 869.32 879.56 0 -1.47(-0.17%)
Jul 07, 2009 898.60 898.60 879.93 881.03 0 -17.69(-1.97%)
Jul 06, 2009 894.27 898.72 886.36 898.72 0 +2.30(+0.26%)
Jul 03, 2009 921.24 921.24 896.42 896.42 0 +0.00(+0.00%)
Jul 02, 2009 921.24 921.24 896.42 896.42 0 -26.91(-2.91%)
Jul 01, 2009 920.82 931.92 920.82 923.33 0 +4.01(+0.44%)
Jun 30, 2009 927.15 930.01 912.86 919.32 0 -7.91(-0.85%)
Jun 29, 2009 919.86 927.99 916.18 927.23 0 +8.33(+0.91%)
Jun 26, 2009 918.84 922.00 913.03 918.90 0 -1.36(-0.15%)
Jun 25, 2009 907.95 921.42 906.56 920.26 0 +19.32(+2.14%)
Jun 24, 2009 896.31 910.85 896.31 900.94 0 +5.84(+0.65%)
Jun 23, 2009 893.46 898.69 888.86 895.10 0 +2.06(+0.23%)
Jun 22, 2009 918.13 918.13 893.04 893.04 0 -28.19(-3.06%)
Jun 19, 2009 919.96 927.09 915.80 921.23 0 +2.86(+0.31%)
Jun 18, 2009 910.86 921.93 907.94 918.37 0 +7.66(+0.84%)
Jun 17, 2009 911.89 918.44 903.78 910.71 0 -1.26(-0.14%)
Jun 16, 2009 925.60 928.00 911.60 911.97 0 -11.75(-1.27%)
Jun 15, 2009 942.45 942.45 919.65 923.72 0 -22.49(-2.38%)
Jun 12, 2009 943.44 946.30 935.66 946.21 0 +1.32(+0.14%)
Jun 11, 2009 939.04 956.23 939.04 944.89 0 +5.74(+0.61%)
Jun 10, 2009 942.73 949.77 927.97 939.15 0 -3.28(-0.35%)
Jun 09, 2009 940.35 946.92 936.15 942.43 0 +3.29(+0.35%)
Jun 08, 2009 932.38 946.33 926.44 939.14 0 -1.06(-0.11%)
Jun 05, 2009 945.67 951.69 934.13 940.20 0 -2.26(-0.24%)
Jun 04, 2009 932.49 942.47 929.32 942.46 0 +10.70(+1.15%)
Jun 03, 2009 942.51 942.51 923.85 931.76 0 -12.98(-1.37%)
Jun 02, 2009 942.87 949.38 938.46 944.74 0 +1.87(+0.20%)
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.