Standard & Poors 500 (CBOE: SPX)
2,070.65 USD  +9.42 (+0.46%)
Streaming Delayed Price  /  Updated: 4:39 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 2061 2078 2061 2071 0 +9.42(+0.46%)
Dec 18, 2014 2019 2061 2019 2061 0 +48.34(+2.40%)
Dec 17, 2014 1974 2017 1974 2013 0 +40.15(+2.04%)
Dec 16, 2014 2017 1973 1973 0 -16.89(-0.85%)
Dec 15, 2014 2005 2019 1982 1990 0 -12.70(-0.63%)
Dec 12, 2014 2030 2032 2002 2002 0 -33.00(-1.62%)
Dec 11, 2014 2028 2056 2028 2035 0 +9.19(+0.45%)
Dec 10, 2014 2059 2059 2024 2026 0 -33.68(-1.64%)
Dec 09, 2014 2057 2061 2034 2060 0 -0.49(-0.02%)
Dec 08, 2014 2075 2076 2054 2060 0 -15.06(-0.73%)
Dec 05, 2014 2073 2077 2071 2075 0 +3.45(+0.17%)
Dec 04, 2014 2074 2077 2062 2072 0 -2.41(-0.12%)
Dec 03, 2014 2067 2076 2067 2074 0 +7.78(+0.38%)
Dec 02, 2014 2054 2069 2054 2067 0 +13.11(+0.64%)
Dec 01, 2014 2066 2066 2050 2053 0 -14.12(-0.68%)
Nov 28, 2014 2075 2076 2065 2068 0 -5.27(-0.25%)
Nov 26, 2014 2073 2073 2073 0 +5.80(+0.28%)
Nov 25, 2014 2070 2074 2065 2067 0 -2.38(-0.12%)
Nov 24, 2014 2065 2070 2065 2069 0 +5.91(+0.29%)
Nov 21, 2014 2057 2071 2057 2064 0 +10.75(+0.52%)
Nov 20, 2014 2046 2054 2040 2053 0 +4.03(+0.20%)
Nov 19, 2014 2051 2052 2040 2049 0 -3.08(-0.15%)
Nov 18, 2014 2041 2056 2041 2052 0 +10.48(+0.51%)
Nov 17, 2014 2038 2043 2034 2041 0 +1.50(+0.07%)
Nov 14, 2014 2040 2042 2035 2040 0 +0.49(+0.02%)
Nov 13, 2014 2039 2046 2030 2039 0 +1.08(+0.05%)
Nov 12, 2014 2038 2040 2032 2038 0 -1.43(-0.07%)
Nov 11, 2014 2038 2041 2035 2040 0 +1.42(+0.07%)
Nov 10, 2014 2032 2039 2030 2038 0 +6.34(+0.31%)
Nov 07, 2014 2032 2034 2025 2032 0 +0.71(+0.03%)
Nov 06, 2014 2023 2032 2016 2031 0 +7.64(+0.38%)
Nov 05, 2014 2015 2024 2014 2024 0 +11.47(+0.57%)
Nov 04, 2014 2016 2016 2001 2012 0 -5.71(-0.28%)
Nov 03, 2014 2018 2024 2014 2018 0 -0.24(-0.01%)
Oct 31, 2014 2001 2018 2001 2018 0 +23.40(+1.17%)
Oct 30, 2014 1979 1999 1975 1995 0 +12.35(+0.62%)
Oct 29, 2014 1983 1987 1969 1982 0 -2.75(-0.14%)
Oct 28, 2014 1964 1985 1964 1985 0 +23.42(+1.19%)
Oct 27, 2014 1963 1965 1951 1962 0 -2.95(-0.15%)
Oct 24, 2014 1952 1965 1946 1965 0 +13.76(+0.71%)
Oct 23, 2014 1931 1962 1931 1951 0 +23.71(+1.23%)
Oct 22, 2014 1949 1927 1927 0 -14.17(-0.73%)
Oct 21, 2014 1909 1942 1909 1941 0 +37.27(+1.96%)
Oct 20, 2014 1886 1905 1882 1904 0 +17.25(+0.91%)
Oct 17, 2014 1898 1887 0 +24.00(+1.29%)
Oct 16, 2014 1856 1876 1835 1863 0 +0.27(+0.01%)
Oct 15, 2014 1874 1874 1821 1862 0 -15.21(-0.81%)
Oct 14, 2014 1877 1899 1872 1878 0 +2.96(+0.16%)
Oct 13, 2014 1906 1912 1874 1875 0 -31.39(-1.65%)
Oct 10, 2014 1926 1937 1906 1906 0 -22.08(-1.15%)
Oct 09, 2014 1968 1968 1928 1928 0 -40.68(-2.07%)
Oct 08, 2014 1936 1970 1925 1969 0 +33.79(+1.75%)
Oct 07, 2014 1962 1962 1935 1935 0 -29.72(-1.51%)
Oct 06, 2014 1970 1978 1958 1965 0 -3.08(-0.16%)
Oct 03, 2014 1948 1971 1948 1968 0 +21.73(+1.12%)
Oct 02, 2014 1946 1952 1926 1946 0 +0.01(+0.00%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here