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

(CBOE: SPX )

5,048.42 USD -23.21 (-0.46%)
Daily Price Updated: 4:15 PM EDT, Apr 25, 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 (%)
Sep 29, 2000 1455 1458 1436 1437 0 -21.78(-1.49%)
Sep 28, 2000 1426 1462 1426 1458 0 +31.72(+2.22%)
Sep 27, 2000 1431 1437 1420 1427 0 -0.64(-0.04%)
Sep 26, 2000 1442 1448 1425 1427 0 -11.82(-0.82%)
Sep 25, 2000 1453 1457 1436 1439 0 -9.69(-0.67%)
Sep 22, 2000 1426 1449 1422 1449 0 -0.33(-0.02%)
Sep 21, 2000 1448 1453 1436 1449 0 -2.29(-0.16%)
Sep 20, 2000 1459 1461 1431 1451 0 -8.56(-0.59%)
Sep 19, 2000 1449 1461 1445 1460 0 +15.39(+1.07%)
Sep 18, 2000 1466 1468 1442 1445 0 -21.30(-1.45%)
Sep 15, 2000 1480 1481 1461 1466 0 -15.06(-1.02%)
Sep 14, 2000 1491 1494 1477 1481 0 -4.04(-0.27%)
Sep 13, 2000 1476 1487 1474 1485 0 +2.92(+0.20%)
Sep 12, 2000 1491 1497 1480 1482 0 -7.27(-0.49%)
Sep 11, 2000 1493 1507 1483 1489 0 -5.24(-0.35%)
Sep 08, 2000 1501 1503 1490 1494 0 -8.01(-0.53%)
Sep 07, 2000 1495 1505 1492 1503 0 +10.26(+0.69%)
Sep 06, 2000 1506 1512 1492 1492 0 -14.83(-0.98%)
Sep 05, 2000 1516 1521 1504 1507 0 -13.69(-0.90%)
Sep 01, 2000 1521 1530 1516 1521 0 +3.09(+0.20%)
Aug 31, 2000 1505 1525 1503 1518 0 +15.09(+1.00%)
Aug 30, 2000 1510 1510 1500 1503 0 -7.25(-0.48%)
Aug 29, 2000 1514 1515 1505 1510 0 -4.25(-0.28%)
Aug 28, 2000 1507 1524 1506 1514 0 +7.64(+0.51%)
Aug 25, 2000 1508 1513 1505 1506 0 -1.86(-0.12%)
Aug 24, 2000 1506 1511 1501 1508 0 +2.34(+0.16%)
Aug 23, 2000 1496 1507 1489 1506 0 +7.84(+0.52%)
Aug 22, 2000 1500 1508 1498 1498 0 -1.35(-0.09%)
Aug 21, 2000 1498 1503 1491 1499 0 +7.76(+0.52%)
Aug 18, 2000 1497 1499 1489 1492 0 -4.35(-0.29%)
Aug 17, 2000 1480 1499 1480 1496 0 +16.22(+1.10%)
Aug 16, 2000 1486 1495 1476 1480 0 -4.58(-0.31%)
Aug 15, 2000 1491 1493 1483 1484 0 -7.13(-0.48%)
Aug 14, 2000 1473 1492 1469 1492 0 +19.72(+1.34%)
Aug 11, 2000 1459 1476 1453 1472 0 +11.59(+0.79%)
Aug 10, 2000 1471 1475 1460 1460 0 -12.62(-0.86%)
Aug 09, 2000 1488 1490 1471 1473 0 -9.93(-0.67%)
Aug 08, 2000 1478 1485 1473 1483 0 +3.48(+0.24%)
Aug 07, 2000 1464 1481 1461 1479 0 +16.39(+1.12%)
Aug 04, 2000 1456 1463 1451 1463 0 +10.37(+0.71%)
Aug 03, 2000 1433 1454 1426 1453 0 +13.86(+0.96%)
Aug 02, 2000 1438 1452 1434 1439 0 +0.60(+0.04%)
Aug 01, 2000 1430 1444 1429 1438 0 +7.27(+0.51%)
Jul 31, 2000 1422 1438 1418 1431 0 +10.94(+0.77%)
Jul 28, 2000 1451 1456 1414 1420 0 -29.73(-2.05%)
Jul 27, 2000 1449 1465 1445 1450 0 -2.80(-0.19%)
Jul 26, 2000 1471 1474 1452 1452 0 -22.05(-1.50%)
Jul 25, 2000 1467 1476 1464 1474 0 +10.18(+0.70%)
Jul 24, 2000 1481 1486 1464 1464 0 -15.90(-1.07%)
Jul 21, 2000 1494 1496 1478 1480 0 -15.38(-1.03%)
Jul 20, 2000 1484 1502 1482 1496 0 +13.61(+0.92%)
Jul 19, 2000 1492 1496 1480 1482 0 -11.78(-0.79%)
Jul 18, 2000 1507 1510 1491 1494 0 -16.75(-1.11%)
Jul 17, 2000 1509 1517 1505 1510 0 +0.51(+0.03%)
Jul 14, 2000 1499 1510 1495 1510 0 +14.14(+0.95%)
Jul 13, 2000 1493 1501 1490 1496 0 +2.92(+0.20%)
Jul 12, 2000 1486 1497 1481 1493 0 +12.04(+0.81%)
Jul 11, 2000 1474 1489 1470 1481 0 +5.26(+0.36%)
Jul 10, 2000 1475 1486 1475 1476 0 -3.28(-0.22%)
Jul 07, 2000 1458 1485 1457 1479 0 +22.23(+1.53%)
Jul 06, 2000 1446 1462 1440 1457 0 +10.44(+0.72%)
Jul 05, 2000 1465 1470 1442 1446 0 -23.31(-1.59%)
Jul 03, 2000 1452 1470 1451 1470 0 +14.94(+1.03%)
Jun 30, 2000 1441 1455 1439 1455 0 +12.21(+0.85%)
Jun 29, 2000 1452 1455 1435 1442 0 -12.43(-0.85%)
Jun 28, 2000 1452 1468 1451 1455 0 +4.27(+0.29%)
Jun 27, 2000 1455 1463 1451 1451 0 -4.76(-0.33%)
Jun 26, 2000 1444 1462 1441 1455 0 +13.83(+0.96%)
Jun 23, 2000 1453 1460 1438 1441 0 -10.70(-0.74%)
Jun 22, 2000 1478 1479 1448 1452 0 -26.95(-1.82%)
Jun 21, 2000 1470 1482 1468 1479 0 +3.18(+0.22%)
Jun 20, 2000 1486 1487 1470 1476 0 -9.99(-0.67%)
Jun 19, 2000 1464 1489 1459 1486 0 +21.48(+1.47%)
Jun 16, 2000 1475 1481 1460 1464 0 -14.27(-0.97%)
Jun 15, 2000 1471 1482 1464 1479 0 +8.19(+0.56%)
Jun 14, 2000 1471 1484 1468 1471 0 +1.10(+0.07%)
Jun 13, 2000 1446 1470 1442 1469 0 +23.44(+1.62%)
Jun 12, 2000 1458 1463 1446 1446 0 -10.95(-0.75%)
Jun 09, 2000 1467 1473 1455 1457 0 -4.72(-0.32%)
Jun 08, 2000 1474 1476 1456 1462 0 -9.69(-0.66%)
Jun 07, 2000 1459 1475 1455 1471 0 +13.52(+0.93%)
Jun 06, 2000 1467 1471 1455 1458 0 -9.79(-0.67%)
Jun 05, 2000 1477 1477 1465 1468 0 -9.63(-0.65%)
Jun 02, 2000 1459 1483 1449 1477 0 +28.45(+1.96%)
Jun 01, 2000 1427 1449 1421 1449 0 +28.21(+1.99%)
May 31, 2000 1420 1435 1415 1421 0 -1.85(-0.13%)
May 30, 2000 1384 1422 1378 1422 0 +44.43(+3.22%)
May 26, 2000 1382 1392 1370 1378 0 -3.50(-0.25%)
May 25, 2000 1401 1412 1374 1382 0 -17.53(-1.25%)
May 24, 2000 1372 1401 1361 1399 0 +25.19(+1.83%)
May 23, 2000 1399 1404 1373 1374 0 -26.86(-1.92%)
May 22, 2000 1407 1410 1369 1401 0 -6.23(-0.44%)
May 19, 2000 1431 1437 1402 1407 0 -30.26(-2.11%)
May 18, 2000 1448 1458 1437 1437 0 -10.59(-0.73%)
May 17, 2000 1461 1466 1442 1448 0 -18.24(-1.24%)
May 16, 2000 1456 1470 1451 1466 0 +13.68(+0.94%)
May 15, 2000 1421 1452 1417 1452 0 +31.40(+2.21%)
May 12, 2000 1412 1430 1408 1421 0 +13.15(+0.93%)
May 11, 2000 1403 1410 1383 1408 0 +24.76(+1.79%)
May 10, 2000 1407 1412 1375 1383 0 -29.09(-2.06%)
May 09, 2000 1427 1430 1402 1412 0 -12.03(-0.84%)
May 08, 2000 1427 1433 1417 1424 0 -8.46(-0.59%)
May 05, 2000 1408 1436 1405 1433 0 +23.06(+1.64%)
May 04, 2000 1415 1421 1405 1410 0 -5.53(-0.39%)
May 03, 2000 1444 1446 1398 1415 0 -31.19(-2.16%)
May 02, 2000 1466 1468 1445 1446 0 -21.96(-1.50%)
May 01, 2000 1457 1481 1452 1468 0 +15.82(+1.09%)
Apr 28, 2000 1467 1473 1448 1452 0 -12.49(-0.85%)
Apr 27, 2000 1452 1469 1435 1465 0 +3.93(+0.27%)
Apr 26, 2000 1477 1483 1457 1461 0 -16.45(-1.11%)
Apr 25, 2000 1438 1478 1430 1477 0 +47.58(+3.33%)
Apr 24, 2000 1416 1435 1407 1430 0 -4.68(-0.33%)
Apr 20, 2000 1428 1435 1422 1435 0 +7.07(+0.50%)
Apr 19, 2000 1442 1448 1425 1427 0 -14.14(-0.98%)
Apr 18, 2000 1406 1442 1398 1442 0 +40.17(+2.87%)
Apr 17, 2000 1353 1401 1347 1401 0 +44.88(+3.31%)
Apr 14, 2000 1436 1441 1339 1357 0 -83.95(-5.83%)
Apr 13, 2000 1472 1477 1440 1441 0 -26.66(-1.82%)
Apr 12, 2000 1499 1511 1466 1467 0 -33.42(-2.23%)
Apr 11, 2000 1499 1513 1487 1501 0 -3.87(-0.26%)
Apr 10, 2000 1517 1527 1503 1504 0 -11.89(-0.78%)
Apr 07, 2000 1506 1518 1501 1516 0 +15.01(+1.00%)
Apr 06, 2000 1492 1512 1487 1501 0 +13.97(+0.94%)
Apr 05, 2000 1490 1507 1478 1487 0 -7.36(-0.49%)
Apr 04, 2000 1510 1526 1417 1495 0 -11.24(-0.75%)
Apr 03, 2000 1490 1507 1487 1506 0 +7.39(+0.49%)
Mar 31, 2000 1494 1520 1485 1499 0 +10.66(+0.72%)
Mar 30, 2000 1502 1517 1475 1488 0 -20.60(-1.37%)
Mar 29, 2000 1509 1521 1497 1509 0 +0.79(+0.05%)
Mar 28, 2000 1521 1527 1507 1508 0 -16.13(-1.06%)
Mar 27, 2000 1529 1535 1519 1524 0 -3.60(-0.24%)
Mar 24, 2000 1530 1553 1517 1527 0 +0.11(+0.01%)
Mar 23, 2000 1501 1532 1494 1527 0 +26.71(+1.78%)
Mar 22, 2000 1495 1505 1487 1501 0 +6.77(+0.45%)
Mar 21, 2000 1457 1494 1446 1494 0 +37.24(+2.56%)
Mar 20, 2000 1462 1470 1448 1457 0 -7.84(-0.54%)
Mar 17, 2000 1457 1477 1453 1464 0 +6.00(+0.41%)
Mar 16, 2000 1396 1458 1392 1458 0 +66.32(+4.76%)
Mar 15, 2000 1364 1398 1357 1392 0 +33.00(+2.43%)
Mar 14, 2000 1389 1395 1359 1359 0 -24.47(-1.77%)
Mar 13, 2000 1387 1398 1365 1384 0 -11.45(-0.82%)
Mar 10, 2000 1402 1413 1392 1395 0 -6.62(-0.47%)
Mar 09, 2000 1366 1402 1358 1402 0 +34.99(+2.56%)
Mar 08, 2000 1360 1374 1346 1367 0 +11.08(+0.82%)
Mar 07, 2000 1397 1400 1350 1356 0 -35.66(-2.56%)
Mar 06, 2000 1409 1410 1385 1391 0 -17.89(-1.27%)
Mar 03, 2000 1387 1411 1382 1409 0 +27.41(+1.98%)
Mar 02, 2000 1381 1387 1370 1382 0 +2.57(+0.19%)
Mar 01, 2000 1366 1383 1366 1379 0 +12.77(+0.93%)
Feb 29, 2000 1353 1370 1348 1366 0 +18.37(+1.36%)
Feb 28, 2000 1331 1361 1325 1348 0 +14.69(+1.10%)
Feb 25, 2000 1353 1362 1329 1333 0 -20.07(-1.48%)
Feb 24, 2000 1361 1364 1330 1353 0 -7.26(-0.53%)
Feb 23, 2000 1353 1370 1342 1361 0 +8.52(+0.63%)
Feb 22, 2000 1347 1358 1332 1352 0 +6.08(+0.45%)
Feb 18, 2000 1388 1388 1345 1346 0 -42.17(-3.04%)
Feb 17, 2000 1395 1400 1380 1388 0 +0.59(+0.04%)
Feb 16, 2000 1402 1405 1386 1388 0 -14.38(-1.03%)
Feb 15, 2000 1390 1408 1376 1402 0 +12.11(+0.87%)
Feb 14, 2000 1390 1395 1381 1390 0 +2.82(+0.20%)
Feb 11, 2000 1415 1417 1379 1387 0 -29.71(-2.10%)
Feb 10, 2000 1414 1422 1406 1417 0 +5.13(+0.36%)
Feb 09, 2000 1443 1444 1412 1412 0 -30.02(-2.08%)
Feb 08, 2000 1427 1442 1424 1442 0 +17.48(+1.23%)
Feb 07, 2000 1424 1427 1413 1424 0 -0.13(-0.01%)
Feb 04, 2000 1427 1436 1421 1424 0 -0.60(-0.04%)
Feb 03, 2000 1413 1426 1399 1425 0 +15.85(+1.12%)
Feb 02, 2000 1409 1421 1403 1409 0 -0.16(-0.01%)
Feb 01, 2000 1396 1413 1385 1409 0 +14.82(+1.06%)
Jan 31, 2000 1360 1394 1350 1394 0 +34.30(+2.52%)
Jan 28, 2000 1398 1399 1356 1360 0 -38.40(-2.75%)
Jan 27, 2000 1408 1419 1381 1399 0 -5.53(-0.39%)
Jan 26, 2000 1407 1413 1400 1404 0 -5.94(-0.42%)
Jan 25, 2000 1403 1414 1388 1410 0 +8.50(+0.61%)
Jan 24, 2000 1444 1454 1395 1402 0 -39.83(-2.76%)
Jan 21, 2000 1449 1453 1440 1441 0 -4.21(-0.29%)
Jan 20, 2000 1459 1466 1439 1446 0 -10.33(-0.71%)
Jan 19, 2000 1452 1462 1449 1456 0 +0.76(+0.05%)
Jan 18, 2000 1464 1465 1451 1455 0 -10.01(-0.68%)
Jan 14, 2000 1457 1473 1450 1465 0 +15.47(+1.07%)
Jan 13, 2000 1436 1455 1432 1450 0 +17.43(+1.22%)
Jan 12, 2000 1439 1445 1427 1432 0 -6.31(-0.44%)
Jan 11, 2000 1456 1459 1434 1439 0 -19.04(-1.31%)
Jan 10, 2000 1451 1464 1441 1458 0 +16.13(+1.12%)
Jan 07, 2000 1401 1441 1401 1441 0 +38.02(+2.71%)
Jan 06, 2000 1398 1412 1392 1403 0 +1.34(+0.10%)
Jan 05, 2000 1395 1413 1378 1402 0 +2.69(+0.19%)
Jan 04, 2000 1446 1455 1397 1399 0 -55.80(-3.83%)
Jan 03, 2000 1478 1478 1438 1455 0 -14.03(-0.95%)
Dec 31, 1999 1467 1472 1463 1469 0 +4.78(+0.33%)
Dec 30, 1999 1465 1473 1463 1464 0 +1.01(+0.07%)
Dec 29, 1999 1459 1466 1458 1463 0 +5.80(+0.40%)
Dec 28, 1999 1457 1463 1453 1458 0 +0.56(+0.04%)
Dec 27, 1999 1461 1463 1451 1457 0 -1.24(-0.09%)
Dec 23, 1999 1439 1461 1436 1458 0 +22.21(+1.55%)
Dec 22, 1999 1434 1440 1429 1436 0 +2.70(+0.19%)
Dec 21, 1999 1419 1436 1415 1433 0 +15.34(+1.08%)
Dec 20, 1999 1423 1429 1411 1418 0 -2.94(-0.21%)
Dec 17, 1999 1425 1431 1419 1421 0 +2.25(+0.16%)
Dec 16, 1999 1416 1422 1408 1419 0 +5.46(+0.39%)
Dec 15, 1999 1403 1417 1396 1413 0 +10.15(+0.72%)
Dec 14, 1999 1415 1418 1402 1403 0 -12.05(-0.85%)
Dec 13, 1999 1416 1422 1410 1415 0 -1.82(-0.13%)
Dec 10, 1999 1411 1422 1406 1417 0 +8.93(+0.63%)
Dec 09, 1999 1407 1418 1391 1408 0 +4.23(+0.30%)
Dec 08, 1999 1409 1416 1404 1404 0 -5.29(-0.38%)
Dec 07, 1999 1425 1427 1409 1409 0 -14.16(-0.99%)
Dec 06, 1999 1432 1434 1418 1423 0 -9.97(-0.70%)
Dec 03, 1999 1413 1448 1409 1433 0 +24.26(+1.72%)
Dec 02, 1999 1398 1409 1398 1409 0 +11.32(+0.81%)
Dec 01, 1999 1389 1400 1387 1398 0 +8.81(+0.63%)
Nov 30, 1999 1408 1411 1387 1389 0 -18.92(-1.34%)
Nov 29, 1999 1416 1417 1404 1408 0 -8.79(-0.62%)
Nov 26, 1999 1418 1425 1416 1417 0 -0.46(-0.03%)
Nov 24, 1999 1405 1420 1399 1417 0 +12.44(+0.89%)
Nov 23, 1999 1422 1424 1402 1405 0 -16.30(-1.15%)
Nov 22, 1999 1425 1425 1412 1421 0 -1.06(-0.07%)
Nov 19, 1999 1424 1425 1418 1422 0 -2.94(-0.21%)
Nov 18, 1999 1412 1425 1411 1425 0 +14.23(+1.01%)
Nov 17, 1999 1421 1423 1411 1411 0 -9.12(-0.64%)
Nov 16, 1999 1396 1420 1394 1420 0 +25.44(+1.82%)
Nov 15, 1999 1396 1399 1392 1394 0 -1.67(-0.12%)
Nov 12, 1999 1382 1396 1369 1396 0 +14.60(+1.06%)
Nov 11, 1999 1375 1382 1372 1381 0 +8.00(+0.58%)
Nov 10, 1999 1365 1379 1360 1373 0 +8.18(+0.60%)
Nov 09, 1999 1378 1384 1361 1365 0 -11.73(-0.85%)
Nov 08, 1999 1366 1381 1366 1377 0 +6.78(+0.49%)
Nov 05, 1999 1365 1387 1363 1370 0 +7.59(+0.56%)
Nov 04, 1999 1357 1369 1355 1363 0 +7.71(+0.57%)
Nov 03, 1999 1350 1360 1348 1355 0 +7.19(+0.53%)
Nov 02, 1999 1355 1369 1346 1348 0 -6.38(-0.47%)
Nov 01, 1999 1363 1367 1354 1354 0 -8.81(-0.65%)
Oct 29, 1999 1347 1373 1342 1363 0 +20.49(+1.53%)
Oct 28, 1999 1298 1342 1297 1342 0 +45.73(+3.53%)
Oct 27, 1999 1282 1299 1280 1297 0 +14.80(+1.15%)
Oct 26, 1999 1299 1303 1282 1282 0 -11.72(-0.91%)
Oct 25, 1999 1301 1302 1286 1294 0 -8.02(-0.62%)
Oct 22, 1999 1286 1309 1284 1302 0 +18.04(+1.41%)
Oct 21, 1999 1285 1289 1266 1284 0 -5.82(-0.45%)
Oct 20, 1999 1267 1289 1261 1289 0 +28.11(+2.23%)
Oct 19, 1999 1256 1279 1254 1261 0 +7.19(+0.57%)
Oct 18, 1999 1247 1254 1234 1254 0 +6.72(+0.54%)
Oct 15, 1999 1281 1283 1245 1247 0 -36.01(-2.81%)
Oct 14, 1999 1286 1290 1268 1283 0 -2.13(-0.17%)
Oct 13, 1999 1309 1313 1283 1286 0 -27.49(-2.09%)
Oct 12, 1999 1326 1335 1312 1313 0 -22.17(-1.66%)
Oct 11, 1999 1336 1344 1324 1335 0 -0.81(-0.06%)
Oct 08, 1999 1317 1337 1312 1336 0 +18.38(+1.39%)
Oct 07, 1999 1325 1328 1314 1318 0 -7.76(-0.59%)
Oct 06, 1999 1302 1325 1300 1325 0 +24.05(+1.85%)
Oct 05, 1999 1304 1316 1286 1301 0 -3.25(-0.25%)
Oct 04, 1999 1283 1305 1283 1305 0 +21.79(+1.70%)
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.