Standard & Poors 500 (CBOE: SPX )

4,536.19 USD +16.56 (+0.37%)
Daily Price Updated: 4:15 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 2365 2370 2363 2363 0 -5.34(-0.23%)
Mar 30, 2017 2361 2370 2359 2368 0 +6.93(+0.29%)
Mar 29, 2017 2357 2363 2353 2361 0 +2.56(+0.11%)
Mar 28, 2017 2340 2364 2338 2359 0 +16.98(+0.73%)
Mar 27, 2017 2329 2345 2322 2342 0 -2.39(-0.10%)
Mar 24, 2017 2350 2356 2336 2344 0 -1.98(-0.08%)
Mar 23, 2017 2346 2359 2342 2346 0 -2.49(-0.11%)
Mar 22, 2017 2343 2352 2336 2348 0 +4.43(+0.19%)
Mar 21, 2017 2379 2382 2342 2344 0 -29.45(-1.24%)
Mar 20, 2017 2378 2380 2370 2373 0 -4.78(-0.20%)
Mar 17, 2017 2384 2386 2378 2378 0 -3.13(-0.13%)
Mar 16, 2017 2388 2388 2377 2381 0 -3.88(-0.16%)
Mar 15, 2017 2370 2390 2369 2385 0 +19.81(+0.84%)
Mar 14, 2017 2369 2369 2358 2365 0 -8.02(-0.34%)
Mar 13, 2017 2372 2374 2369 2373 0 +0.87(+0.04%)
Mar 10, 2017 2373 2377 2363 2373 0 +7.73(+0.33%)
Mar 09, 2017 2363 2369 2355 2365 0 +1.89(+0.08%)
Mar 08, 2017 2370 2373 2361 2363 0 -5.41(-0.23%)
Mar 07, 2017 2371 2375 2366 2368 0 -6.92(-0.29%)
Mar 06, 2017 2375 2379 2368 2375 0 -7.81(-0.33%)
Mar 03, 2017 2381 2384 2375 2383 0 +1.20(+0.05%)
Mar 02, 2017 2395 2395 2380 2382 0 -14.04(-0.59%)
Mar 01, 2017 2380 2401 2380 2396 0 +32.32(+1.37%)
Feb 28, 2017 2366 2368 2359 2364 0 -6.11(-0.26%)
Feb 27, 2017 2365 2372 2362 2370 0 +2.41(+0.10%)
Feb 24, 2017 2356 2367 2353 2367 0 +3.53(+0.15%)
Feb 23, 2017 2368 2368 2355 2364 0 +0.99(+0.04%)
Feb 22, 2017 2361 2365 2358 2363 0 -2.56(-0.11%)
Feb 21, 2017 2355 2367 2355 2365 0 +14.22(+0.60%)
Feb 17, 2017 2351 2351 2351 0 +3.94(+0.17%)
Feb 16, 2017 2350 2351 2339 2347 0 -2.03(-0.09%)
Feb 15, 2017 2336 2351 2335 2349 0 +11.67(+0.50%)
Feb 14, 2017 2326 2338 2322 2338 0 +9.33(+0.40%)
Feb 13, 2017 2322 2332 2321 2328 0 +12.15(+0.52%)
Feb 10, 2017 2312 2319 2311 2316 0 +8.23(+0.36%)
Feb 09, 2017 2297 2311 2297 2308 0 +13.20(+0.58%)
Feb 08, 2017 2290 2296 2285 2295 0 +1.59(+0.07%)
Feb 07, 2017 2296 2299 2290 2293 0 +0.52(+0.02%)
Feb 06, 2017 2294 2296 2289 2293 0 -4.86(-0.21%)
Feb 03, 2017 2289 2298 2288 2297 0 +16.57(+0.73%)
Feb 02, 2017 2277 2284 2272 2281 0 +1.30(+0.06%)
Feb 01, 2017 2286 2289 2272 2280 0 +0.68(+0.03%)
Jan 31, 2017 2274 2279 2267 2279 0 -2.03(-0.09%)
Jan 30, 2017 2286 2286 2269 2281 0 -13.79(-0.60%)
Jan 27, 2017 2299 2299 2292 2295 0 -1.99(-0.09%)
Jan 26, 2017 2299 2301 2294 2297 0 -1.69(-0.07%)
Jan 25, 2017 2289 2300 2289 2298 0 +18.30(+0.80%)
Jan 24, 2017 2268 2285 2267 2280 0 +14.87(+0.66%)
Jan 23, 2017 2268 2272 2257 2265 0 -6.11(-0.27%)
Jan 20, 2017 2270 2277 2265 2271 0 +7.62(+0.34%)
Jan 19, 2017 2272 2274 2258 2264 0 -8.20(-0.36%)
Jan 18, 2017 2269 2272 2263 2272 0 +4.00(+0.18%)
Jan 17, 2017 2269 2272 2263 2268 0 -6.75(-0.30%)
Jan 13, 2017 2275 2275 2275 0 +4.20(+0.18%)
Jan 12, 2017 2271 2272 2254 2270 0 -4.88(-0.21%)
Jan 11, 2017 2269 2275 2261 2275 0 +6.42(+0.28%)
Jan 10, 2017 2270 2279 2265 2269 0 +0.00(+0.00%)
Jan 09, 2017 2274 2275 2269 2269 0 -8.08(-0.35%)
Jan 06, 2017 2271 2282 2264 2277 0 +7.98(+0.35%)
Jan 05, 2017 2268 2272 2260 2269 0 -1.75(-0.08%)
Jan 04, 2017 2262 2273 2262 2271 0 +12.92(+0.57%)
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.