Standard & Poors 500 (CBOE: SPX )

4,621.74 USD -79.72 (-1.70%)
Daily Price Updated: 9:46 AM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 989.63 1002 988.38 989.81 0 -0.83(-0.08%)
Jun 27, 2002 975.64 990.66 963.99 990.64 0 +17.12(+1.76%)
Jun 26, 2002 970.35 977.60 952.85 973.52 0 -2.62(-0.27%)
Jun 25, 2002 994.36 1006 974.14 976.14 0 -16.43(-1.66%)
Jun 24, 2002 986.16 1002 970.67 992.57 0 +3.43(+0.35%)
Jun 21, 2002 1003 1006 985.66 989.14 0 -17.15(-1.70%)
Jun 20, 2002 1019 1023 1005 1006 0 -13.70(-1.34%)
Jun 19, 2002 1036 1038 1018 1020 0 -17.15(-1.65%)
Jun 18, 2002 1034 1041 1031 1037 0 +1.33(+0.13%)
Jun 17, 2002 1010 1036 1010 1036 0 +28.53(+2.83%)
Jun 14, 2002 1005 1009 981.48 1007 0 -2.28(-0.23%)
Jun 13, 2002 1019 1023 1008 1010 0 -10.70(-1.05%)
Jun 12, 2002 1013 1022 1003 1020 0 +6.66(+0.66%)
Jun 11, 2002 1032 1039 1013 1014 0 -17.14(-1.66%)
Jun 10, 2002 1027 1038 1026 1031 0 +3.21(+0.31%)
Jun 07, 2002 1022 1033 1013 1028 0 -1.62(-0.16%)
Jun 06, 2002 1049 1049 1027 1029 0 -20.75(-1.98%)
Jun 05, 2002 1042 1050 1039 1050 0 +9.27(+0.89%)
Jun 04, 2002 1040 1046 1030 1041 0 -0.05(-0.00%)
Jun 03, 2002 1067 1071 1040 1041 0 -26.46(-2.48%)
May 31, 2002 1066 1080 1066 1067 0 +2.48(+0.23%)
May 30, 2002 1064 1070 1054 1065 0 -3.00(-0.28%)
May 29, 2002 1073 1075 1068 1068 0 -6.89(-0.64%)
May 28, 2002 1085 1086 1070 1075 0 -9.27(-0.86%)
May 27, 2002 1084 1084 1084 1084 0 +0.00(+0.00%)
May 24, 2002 1095 1096 1082 1084 0 -13.26(-1.21%)
May 23, 2002 1087 1097 1081 1097 0 +11.07(+1.02%)
May 22, 2002 1079 1086 1076 1086 0 +6.13(+0.57%)
May 21, 2002 1093 1099 1079 1080 0 -12.00(-1.10%)
May 20, 2002 1104 1104 1091 1092 0 -14.71(-1.33%)
May 17, 2002 1100 1107 1097 1107 0 +8.36(+0.76%)
May 16, 2002 1098 1098 1098 1098 0 +7.16(+0.66%)
May 15, 2002 1095 1104 1089 1091 0 -6.21(-0.57%)
May 14, 2002 1097 1097 1097 1097 0 +22.72(+2.11%)
May 13, 2002 1075 1075 1075 1075 0 +19.57(+1.86%)
May 10, 2002 1074 1074 1053 1055 0 -18.02(-1.68%)
May 09, 2002 1086 1089 1072 1073 0 -15.84(-1.45%)
May 08, 2002 1056 1089 1049 1089 0 +39.36(+3.75%)
May 07, 2002 1056 1059 1049 1049 0 -3.18(-0.30%)
May 06, 2002 1073 1076 1053 1053 0 -20.76(-1.93%)
May 03, 2002 1073 1085 1069 1073 0 -11.13(-1.03%)
May 02, 2002 1085 1091 1080 1085 0 -1.61(-0.15%)
May 01, 2002 1076 1088 1065 1086 0 +9.53(+0.89%)
Apr 30, 2002 1065 1082 1063 1077 0 +11.46(+1.08%)
Apr 29, 2002 1077 1079 1063 1065 0 -10.88(-1.01%)
Apr 26, 2002 1094 1096 1076 1076 0 -15.24(-1.40%)
Apr 25, 2002 1092 1094 1085 1091 0 -1.66(-0.15%)
Apr 24, 2002 1103 1108 1092 1093 0 -7.81(-0.71%)
Apr 23, 2002 1108 1111 1099 1101 0 -6.87(-0.62%)
Apr 22, 2002 1122 1122 1105 1108 0 -17.53(-1.56%)
Apr 19, 2002 1126 1129 1123 1125 0 +0.70(+0.06%)
Apr 18, 2002 1125 1131 1109 1124 0 -1.60(-0.14%)
Apr 17, 2002 1130 1133 1123 1126 0 -2.12(-0.19%)
Apr 16, 2002 1108 1129 1108 1128 0 +25.83(+2.34%)
Apr 15, 2002 1111 1115 1099 1102 0 -8.47(-0.76%)
Apr 12, 2002 1105 1112 1103 1111 0 +7.33(+0.66%)
Apr 11, 2002 1128 1128 1102 1104 0 -26.97(-2.39%)
Apr 10, 2002 1119 1132 1118 1130 0 +12.67(+1.13%)
Apr 09, 2002 1127 1128 1117 1118 0 -7.49(-0.67%)
Apr 08, 2002 1111 1125 1112 1125 0 +2.56(+0.23%)
Apr 05, 2002 1130 1133 1120 1123 0 -3.61(-0.32%)
Apr 04, 2002 1122 1130 1120 1126 0 +0.94(+0.08%)
Apr 03, 2002 1138 1139 1120 1125 0 -11.36(-1.00%)
Apr 02, 2002 1139 1147 1136 1137 0 -9.78(-0.85%)
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.