Standard & Poors 500 (CBOE: SPX )

4,538.43 USD -38.67 (-0.84%)
Daily Price Updated: 5:35 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 1403 1403 1394 1398 0 -5.45(-0.39%)
Apr 27, 2012 1400 1407 1397 1403 0 +3.38(+0.24%)
Apr 26, 2012 1391 1402 1387 1400 0 +9.29(+0.67%)
Apr 25, 2012 1372 1391 1372 1391 0 +18.72(+1.36%)
Apr 24, 2012 1367 1376 1367 1372 0 +5.03(+0.37%)
Apr 23, 2012 1379 1379 1359 1367 0 -11.59(-0.84%)
Apr 20, 2012 1377 1387 1377 1379 0 +1.61(+0.12%)
Apr 19, 2012 1385 1390 1370 1377 0 -8.22(-0.59%)
Apr 18, 2012 1391 1391 1383 1385 0 -5.64(-0.41%)
Apr 17, 2012 1370 1393 1370 1391 0 +21.21(+1.55%)
Apr 16, 2012 1370 1380 1365 1370 0 -0.69(-0.05%)
Apr 13, 2012 1388 1388 1370 1370 0 -17.31(-1.25%)
Apr 12, 2012 1369 1388 1369 1388 0 +18.86(+1.38%)
Apr 11, 2012 1359 1375 1359 1369 0 +10.12(+0.74%)
Apr 10, 2012 1382 1383 1357 1359 0 -23.61(-1.71%)
Apr 09, 2012 1397 1397 1378 1382 0 -15.88(-1.14%)
Apr 05, 2012 1399 1402 1393 1398 0 -0.88(-0.06%)
Apr 04, 2012 1413 1413 1394 1399 0 -14.42(-1.02%)
Apr 03, 2012 1419 1419 1405 1413 0 -5.66(-0.40%)
Apr 02, 2012 1408 1422 1404 1419 0 +10.57(+0.75%)
Mar 30, 2012 1403 1411 1401 1408 0 +5.19(+0.37%)
Mar 29, 2012 1405 1405 1392 1403 0 -2.26(-0.16%)
Mar 28, 2012 1413 1414 1397 1406 0 -6.98(-0.49%)
Mar 27, 2012 1417 1419 1412 1413 0 -3.99(-0.28%)
Mar 26, 2012 1397 1417 1397 1417 0 +19.40(+1.39%)
Mar 23, 2012 1393 1399 1387 1397 0 +4.33(+0.31%)
Mar 22, 2012 1403 1403 1389 1393 0 -10.11(-0.72%)
Mar 21, 2012 1406 1408 1401 1403 0 -2.63(-0.19%)
Mar 20, 2012 1410 1410 1398 1406 0 -4.23(-0.30%)
Mar 19, 2012 1404 1414 1402 1410 0 +5.58(+0.40%)
Mar 16, 2012 1403 1406 1401 1404 0 +1.57(+0.11%)
Mar 15, 2012 1394 1403 1393 1403 0 +8.32(+0.60%)
Mar 14, 2012 1396 1399 1390 1394 0 -1.67(-0.12%)
Mar 13, 2012 1372 1396 1372 1396 0 +24.86(+1.81%)
Mar 12, 2012 1371 1373 1367 1371 0 +0.22(+0.02%)
Mar 09, 2012 1366 1375 1366 1371 0 +4.96(+0.36%)
Mar 08, 2012 1353 1369 1353 1366 0 +13.28(+0.98%)
Mar 07, 2012 1343 1355 1343 1353 0 +9.27(+0.69%)
Mar 06, 2012 1364 1364 1340 1343 0 -20.97(-1.54%)
Mar 05, 2012 1370 1370 1359 1364 0 -5.30(-0.39%)
Mar 02, 2012 1374 1375 1366 1370 0 -4.46(-0.32%)
Mar 01, 2012 1366 1376 1366 1374 0 +8.41(+0.62%)
Feb 29, 2012 1372 1378 1364 1366 0 -6.50(-0.47%)
Feb 28, 2012 1368 1373 1366 1372 0 +4.59(+0.34%)
Feb 27, 2012 1365 1372 1355 1368 0 +1.85(+0.14%)
Feb 24, 2012 1363 1369 1363 1366 0 +2.28(+0.17%)
Feb 23, 2012 1358 1364 1352 1363 0 +5.80(+0.43%)
Feb 22, 2012 1362 1363 1356 1358 0 -4.55(-0.33%)
Feb 21, 2012 1361 1368 1358 1362 0 +0.98(+0.07%)
Feb 17, 2012 1358 1363 1357 1361 0 +3.19(+0.23%)
Feb 16, 2012 1343 1359 1341 1358 0 +14.81(+1.10%)
Feb 15, 2012 1351 1356 1341 1343 0 -7.27(-0.54%)
Feb 14, 2012 1351 1351 1341 1350 0 -1.27(-0.09%)
Feb 13, 2012 1343 1353 1343 1352 0 +9.13(+0.68%)
Feb 10, 2012 1351 1351 1337 1343 0 -9.31(-0.69%)
Feb 09, 2012 1350 1354 1345 1352 0 +1.99(+0.15%)
Feb 08, 2012 1347 1351 1342 1350 0 +2.91(+0.22%)
Feb 07, 2012 1344 1349 1336 1347 0 +2.72(+0.20%)
Feb 06, 2012 1344 1344 1338 1344 0 -0.57(-0.04%)
Feb 03, 2012 1326 1345 1326 1345 0 +19.36(+1.46%)
Feb 02, 2012 1324 1329 1322 1326 0 +1.45(+0.11%)
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.