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

(CBOE: SPX )

4,967.23 USD -43.89 (-0.88%)
Daily Price Updated: 4:15 PM EDT, Apr 19, 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 30, 2013 1639 1640 1628 1633 0 -5.20(-0.32%)
Aug 29, 2013 1634 1646 1631 1638 0 +3.21(+0.20%)
Aug 28, 2013 1630 1641 1627 1635 0 +4.48(+0.27%)
Aug 27, 2013 1653 1653 1629 1630 0 -26.30(-1.59%)
Aug 26, 2013 1664 1670 1656 1657 0 -6.72(-0.40%)
Aug 23, 2013 1660 1665 1655 1664 0 +6.54(+0.39%)
Aug 22, 2013 1645 1660 1645 1657 0 +14.16(+0.86%)
Aug 21, 2013 1651 1657 1639 1643 0 -9.55(-0.58%)
Aug 20, 2013 1647 1659 1646 1652 0 +6.29(+0.38%)
Aug 19, 2013 1655 1659 1646 1646 0 -9.77(-0.59%)
Aug 16, 2013 1661 1664 1653 1656 0 -5.49(-0.33%)
Aug 15, 2013 1664 1668 1659 1661 0 -24.07(-1.43%)
Aug 14, 2013 1694 1696 1685 1685 0 -8.77(-0.52%)
Aug 13, 2013 1691 1697 1683 1694 0 +4.69(+0.28%)
Aug 12, 2013 1688 1691 1683 1689 0 -1.95(-0.12%)
Aug 09, 2013 1696 1699 1686 1691 0 -6.06(-0.36%)
Aug 08, 2013 1693 1700 1688 1697 0 +6.57(+0.39%)
Aug 07, 2013 1695 1695 1685 1691 0 -6.46(-0.38%)
Aug 06, 2013 1706 1706 1693 1697 0 -9.77(-0.57%)
Aug 05, 2013 1708 1709 1704 1707 0 -2.53(-0.15%)
Aug 02, 2013 1706 1710 1701 1710 0 +2.80(+0.16%)
Aug 01, 2013 1689 1708 1689 1707 0 +21.14(+1.25%)
Jul 31, 2013 1688 1698 1685 1686 0 -0.23(-0.01%)
Jul 30, 2013 1688 1693 1682 1686 0 +0.63(+0.04%)
Jul 29, 2013 1690 1691 1682 1685 0 -6.32(-0.37%)
Jul 26, 2013 1687 1692 1676 1692 0 +1.40(+0.08%)
Jul 25, 2013 1685 1691 1680 1690 0 +4.31(+0.26%)
Jul 24, 2013 1696 1698 1683 1686 0 -6.45(-0.38%)
Jul 23, 2013 1697 1699 1691 1692 0 -3.14(-0.19%)
Jul 22, 2013 1692 1698 1691 1696 0 +3.44(+0.20%)
Jul 19, 2013 1686 1692 1684 1692 0 +2.72(+0.16%)
Jul 18, 2013 1681 1693 1681 1689 0 +9.19(+0.55%)
Jul 17, 2013 1678 1685 1678 1680 0 +3.92(+0.23%)
Jul 16, 2013 1683 1684 1672 1676 0 -6.24(-0.37%)
Jul 15, 2013 1680 1685 1678 1682 0 +2.31(+0.14%)
Jul 12, 2013 1675 1680 1672 1680 0 +5.17(+0.31%)
Jul 11, 2013 1657 1677 1657 1675 0 +22.40(+1.36%)
Jul 10, 2013 1652 1658 1648 1653 0 +0.30(+0.02%)
Jul 09, 2013 1643 1654 1643 1652 0 +11.86(+0.72%)
Jul 08, 2013 1634 1645 1634 1640 0 +8.57(+0.53%)
Jul 05, 2013 1619 1632 1615 1632 0 +16.48(+1.02%)
Jul 03, 2013 1611 1619 1605 1615 0 +1.33(+0.08%)
Jul 02, 2013 1614 1624 1607 1614 0 -0.88(-0.05%)
Jul 01, 2013 1610 1627 1610 1615 0 +8.68(+0.54%)
Jun 28, 2013 1611 1616 1601 1606 0 -6.92(-0.43%)
Jun 27, 2013 1606 1620 1606 1613 0 +9.94(+0.62%)
Jun 26, 2013 1592 1607 1592 1603 0 +15.23(+0.96%)
Jun 25, 2013 1578 1594 1577 1588 0 +14.94(+0.95%)
Jun 24, 2013 1589 1589 1560 1573 0 -19.34(-1.21%)
Jun 21, 2013 1589 1599 1578 1592 0 +4.24(+0.27%)
Jun 20, 2013 1625 1625 1584 1588 0 -40.74(-2.50%)
Jun 19, 2013 1652 1652 1629 1629 0 -22.88(-1.39%)
Jun 18, 2013 1640 1654 1640 1652 0 +12.77(+0.78%)
Jun 17, 2013 1631 1646 1630 1639 0 +12.31(+0.76%)
Jun 14, 2013 1636 1641 1624 1627 0 -9.63(-0.59%)
Jun 13, 2013 1612 1639 1608 1636 0 +23.84(+1.48%)
Jun 12, 2013 1630 1638 1611 1613 0 -13.61(-0.84%)
Jun 11, 2013 1639 1640 1623 1626 0 -16.68(-1.02%)
Jun 10, 2013 1645 1649 1639 1643 0 -0.57(-0.03%)
Jun 07, 2013 1625 1644 1625 1643 0 +20.82(+1.28%)
Jun 06, 2013 1609 1623 1598 1623 0 +13.66(+0.85%)
Jun 05, 2013 1629 1629 1607 1609 0 -22.48(-1.38%)
Jun 04, 2013 1641 1647 1624 1631 0 -9.04(-0.55%)
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.