Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(CBOE: SPX )

5,011.12 USD -11.09 (-0.22%)
Daily Price Updated: 4:15 PM EDT, Apr 18, 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 (%)
Feb 28, 2019 2788 2794 2783 2784 0 -7.89(-0.28%)
Feb 27, 2019 2788 2796 2775 2792 0 -1.52(-0.05%)
Feb 26, 2019 2792 2803 2789 2794 0 -2.21(-0.08%)
Feb 25, 2019 2804 2813 2795 2796 0 +3.44(+0.12%)
Feb 22, 2019 2781 2794 2779 2793 0 +17.79(+0.64%)
Feb 21, 2019 2780 2782 2765 2775 0 -9.82(-0.35%)
Feb 20, 2019 2779 2790 2774 2785 0 +4.94(+0.18%)
Feb 19, 2019 2769 2787 2767 2780 0 +4.16(+0.15%)
Feb 15, 2019 2776 2776 2776 2776 0 +29.87(+1.09%)
Feb 14, 2019 2744 2758 2731 2746 0 -7.30(-0.27%)
Feb 13, 2019 2750 2762 2749 2753 0 +8.30(+0.30%)
Feb 12, 2019 2723 2748 2723 2745 0 +34.93(+1.29%)
Feb 11, 2019 2712 2718 2704 2710 0 +1.92(+0.07%)
Feb 08, 2019 2692 2708 2682 2708 0 +1.83(+0.07%)
Feb 07, 2019 2718 2719 2687 2706 0 -25.56(-0.94%)
Feb 06, 2019 2735 2738 2724 2732 0 -6.09(-0.22%)
Feb 05, 2019 2728 2739 2724 2738 0 +12.83(+0.47%)
Feb 04, 2019 2706 2725 2699 2725 0 +18.34(+0.68%)
Feb 01, 2019 2702 2717 2697 2707 0 +2.43(+0.09%)
Jan 31, 2019 2685 2709 2679 2704 0 +23.05(+0.86%)
Jan 30, 2019 2654 2690 2648 2681 0 +41.05(+1.55%)
Jan 29, 2019 2645 2651 2631 2640 0 -3.85(-0.15%)
Jan 28, 2019 2645 2645 2624 2644 0 -20.91(-0.78%)
Jan 25, 2019 2657 2672 2657 2665 0 +22.43(+0.85%)
Jan 24, 2019 2639 2647 2627 2642 0 +3.63(+0.14%)
Jan 23, 2019 2643 2653 2613 2639 0 +5.80(+0.22%)
Jan 22, 2019 2658 2658 2617 2633 0 -37.81(-1.42%)
Jan 18, 2019 2671 2671 2671 2671 0 +34.75(+1.32%)
Jan 17, 2019 2609 2645 2606 2636 0 +19.86(+0.76%)
Jan 16, 2019 2615 2626 2613 2616 0 +5.80(+0.22%)
Jan 15, 2019 2585 2613 2585 2610 0 +27.69(+1.07%)
Jan 14, 2019 2580 2589 2570 2583 0 -13.65(-0.53%)
Jan 11, 2019 2588 2596 2577 2596 0 -0.38(-0.01%)
Jan 10, 2019 2574 2598 2562 2597 0 +11.68(+0.45%)
Jan 09, 2019 2580 2595 2569 2585 0 +10.55(+0.41%)
Jan 08, 2019 2568 2580 2548 2574 0 +24.72(+0.97%)
Jan 07, 2019 2536 2566 2525 2550 0 +17.75(+0.70%)
Jan 04, 2019 2474 2538 2474 2532 0 +84.05(+3.43%)
Jan 03, 2019 2492 2493 2444 2448 0 -62.14(-2.48%)
Jan 02, 2019 2477 2519 2467 2510 0 +3.18(+0.13%)
Dec 31, 2018 2507 2507 2507 2507 0 +21.11(+0.85%)
Dec 28, 2018 2499 2520 2473 2486 0 -3.09(-0.12%)
Dec 27, 2018 2442 2489 2398 2489 0 +21.13(+0.86%)
Dec 26, 2018 2363 2468 2347 2468 0 +116.60(+4.96%)
Dec 24, 2018 2351 2351 2351 2351 0 -65.52(-2.71%)
Dec 21, 2018 2465 2504 2409 2417 0 -50.80(-2.06%)
Dec 20, 2018 2497 2510 2441 2467 0 -39.54(-1.58%)
Dec 19, 2018 2547 2585 2490 2507 0 -39.20(-1.54%)
Dec 18, 2018 2560 2574 2529 2546 0 +0.22(+0.01%)
Dec 17, 2018 2591 2601 2531 2546 0 -54.01(-2.08%)
Dec 14, 2018 2630 2635 2594 2600 0 -50.59(-1.91%)
Dec 13, 2018 2659 2670 2637 2651 0 -0.53(-0.02%)
Dec 12, 2018 2658 2685 2650 2651 0 +14.29(+0.54%)
Dec 11, 2018 2664 2674 2621 2637 0 -0.94(-0.04%)
Dec 10, 2018 2631 2648 2583 2638 0 +4.64(+0.18%)
Dec 07, 2018 2691 2709 2623 2633 0 -62.87(-2.33%)
Dec 06, 2018 2664 2696 2622 2696 0 -4.11(-0.15%)
Dec 04, 2018 2700 2700 2700 2700 0 -90.31(-3.24%)
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.