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

(CBOE: SPX )

5,995.54 USD +22.44 (+0.38%)
Daily Price Updated: 4:59 PM EST, Nov 8, 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 (%)
Jun 29, 2018 2727 2743 2718 2718 0 +2.06(+0.08%)
Jun 28, 2018 2699 2724 2692 2716 0 +16.68(+0.62%)
Jun 27, 2018 2728 2746 2699 2700 0 -23.43(-0.86%)
Jun 26, 2018 2722 2733 2716 2723 0 +5.99(+0.22%)
Jun 25, 2018 2743 2743 2699 2717 0 -37.81(-1.37%)
Jun 22, 2018 2761 2764 2753 2755 0 +5.12(+0.19%)
Jun 21, 2018 2769 2769 2744 2750 0 -17.56(-0.63%)
Jun 20, 2018 2770 2775 2764 2767 0 +4.73(+0.17%)
Jun 19, 2018 2752 2765 2743 2763 0 -11.16(-0.40%)
Jun 18, 2018 2766 2775 2757 2774 0 -5.91(-0.21%)
Jun 15, 2018 2783 2762 2780 0 -2.83(-0.10%)
Jun 14, 2018 2783 2789 2777 2782 0 +6.86(+0.25%)
Jun 13, 2018 2788 2791 2775 2776 0 -11.22(-0.40%)
Jun 12, 2018 2786 2790 2779 2787 0 +4.85(+0.17%)
Jun 11, 2018 2780 2790 2780 2782 0 +2.97(+0.11%)
Jun 08, 2018 2766 2779 2764 2779 0 +8.66(+0.31%)
Jun 07, 2018 2775 2780 2760 2770 0 -1.98(-0.07%)
Jun 06, 2018 2772 2748 2772 0 +23.55(+0.86%)
Jun 05, 2018 2748 2753 2740 2749 0 +1.93(+0.07%)
Jun 04, 2018 2742 2749 2741 2747 0 +12.25(+0.45%)
Jun 01, 2018 2719 2737 2719 2735 0 +29.35(+1.08%)
May 31, 2018 2721 2722 2701 2705 0 -18.74(-0.69%)
May 30, 2018 2702 2729 2702 2724 0 +34.15(+1.27%)
May 29, 2018 2705 2711 2677 2690 0 -31.47(-1.16%)
May 25, 2018 2721 2721 2721 0 -6.43(-0.24%)
May 24, 2018 2731 2732 2707 2728 0 -5.53(-0.20%)
May 23, 2018 2714 2733 2710 2733 0 +8.85(+0.32%)
May 22, 2018 2738 2742 2722 2724 0 -8.57(-0.31%)
May 21, 2018 2735 2739 2726 2733 0 +20.04(+0.74%)
May 18, 2018 2717 2720 2709 2713 0 -7.16(-0.26%)
May 17, 2018 2720 2732 2711 2720 0 -2.33(-0.09%)
May 16, 2018 2713 2728 2712 2722 0 +11.01(+0.41%)
May 15, 2018 2719 2719 2702 2711 0 -18.68(-0.68%)
May 14, 2018 2738 2742 2725 2730 0 +2.41(+0.09%)
May 11, 2018 2723 2733 2717 2728 0 +4.65(+0.17%)
May 10, 2018 2705 2726 2705 2723 0 +25.28(+0.94%)
May 09, 2018 2678 2701 2674 2698 0 +25.87(+0.97%)
May 08, 2018 2670 2676 2655 2672 0 -0.71(-0.03%)
May 07, 2018 2680 2683 2665 2673 0 +9.21(+0.35%)
May 04, 2018 2621 2671 2615 2663 0 +33.69(+1.28%)
May 03, 2018 2628 2637 2595 2630 0 -5.94(-0.23%)
May 02, 2018 2654 2661 2632 2636 0 -19.13(-0.72%)
May 01, 2018 2643 2655 2625 2655 0 +6.75(+0.25%)
Apr 30, 2018 2683 2683 2648 2648 0 -21.86(-0.82%)
Apr 27, 2018 2675 2677 2659 2670 0 +2.97(+0.11%)
Apr 26, 2018 2652 2676 2647 2667 0 +27.54(+1.04%)
Apr 25, 2018 2635 2645 2613 2639 0 +4.84(+0.18%)
Apr 24, 2018 2681 2684 2617 2635 0 -35.73(-1.34%)
Apr 23, 2018 2675 2683 2658 2670 0 +0.15(+0.01%)
Apr 20, 2018 2693 2694 2661 2670 0 -22.99(-0.85%)
Apr 19, 2018 2701 2703 2682 2693 0 -15.51(-0.57%)
Apr 18, 2018 2710 2717 2704 2709 0 +2.25(+0.08%)
Apr 17, 2018 2693 2713 2692 2706 0 +28.55(+1.07%)
Apr 16, 2018 2670 2686 2665 2678 0 +21.54(+0.81%)
Apr 13, 2018 2677 2680 2645 2656 0 -7.69(-0.29%)
Apr 12, 2018 2654 2675 2654 2664 0 +21.80(+0.83%)
Apr 11, 2018 2644 2661 2639 2642 0 -14.68(-0.55%)
Apr 10, 2018 2638 2665 2636 2657 0 +43.71(+1.67%)
Apr 09, 2018 2617 2654 2611 2613 0 +8.69(+0.33%)
Apr 06, 2018 2646 2657 2586 2604 0 -58.37(-2.19%)
Apr 05, 2018 2657 2672 2650 2663 0 +18.15(+0.69%)
Apr 04, 2018 2584 2650 2574 2645 0 +30.24(+1.16%)
Apr 03, 2018 2592 2619 2575 2614 0 +32.57(+1.26%)
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.