Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Standard & Poors 500 (CBOE: SPX )

5,011.12 -11.09 (-0.22%)
Streaming Delayed Price Updated: 5:10 PM EDT, Apr 18, 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, 2012 1330 1362 1330 1362 0 +33.12(+2.49%)
Jun 28, 2012 1332 1332 1313 1329 0 -2.81(-0.21%)
Jun 27, 2012 1321 1334 1321 1332 0 +11.86(+0.90%)
Jun 26, 2012 1314 1324 1310 1320 0 +6.27(+0.48%)
Jun 25, 2012 1335 1335 1309 1314 0 -21.30(-1.60%)
Jun 22, 2012 1326 1338 1326 1335 0 +9.51(+0.72%)
Jun 21, 2012 1355 1358 1324 1326 0 -30.18(-2.23%)
Jun 20, 2012 1358 1362 1346 1356 0 -2.29(-0.17%)
Jun 19, 2012 1345 1363 1345 1358 0 +13.20(+0.98%)
Jun 18, 2012 1342 1348 1334 1345 0 +1.94(+0.14%)
Jun 15, 2012 1329 1343 1329 1343 0 +13.74(+1.03%)
Jun 14, 2012 1315 1334 1314 1329 0 +14.22(+1.08%)
Jun 13, 2012 1324 1327 1311 1315 0 -9.30(-0.70%)
Jun 12, 2012 1309 1324 1307 1324 0 +15.25(+1.17%)
Jun 11, 2012 1326 1336 1308 1309 0 -16.73(-1.26%)
Jun 08, 2012 1315 1326 1308 1326 0 +10.67(+0.81%)
Jun 07, 2012 1316 1329 1313 1315 0 -0.14(-0.01%)
Jun 06, 2012 1286 1315 1286 1315 0 +29.63(+2.30%)
Jun 05, 2012 1278 1288 1274 1286 0 +7.32(+0.57%)
Jun 04, 2012 1278 1283 1267 1278 0 +0.14(+0.01%)
Jun 01, 2012 1310 1310 1277 1278 0 -32.29(-2.46%)
May 31, 2012 1313 1320 1299 1310 0 -2.99(-0.23%)
May 30, 2012 1331 1331 1311 1313 0 -19.10(-1.43%)
May 29, 2012 1319 1335 1319 1332 0 +14.60(+1.11%)
May 25, 2012 1321 1324 1314 1318 0 -2.86(-0.22%)
May 24, 2012 1319 1324 1310 1321 0 +1.82(+0.14%)
May 23, 2012 1316 1321 1297 1319 0 +2.23(+0.17%)
May 22, 2012 1316 1328 1310 1317 0 +0.64(+0.05%)
May 21, 2012 1296 1316 1296 1316 0 +20.77(+1.60%)
May 18, 2012 1305 1312 1292 1295 0 -9.64(-0.74%)
May 17, 2012 1325 1326 1305 1305 0 -19.94(-1.51%)
May 16, 2012 1331 1342 1325 1325 0 -5.86(-0.44%)
May 15, 2012 1338 1345 1328 1331 0 -7.69(-0.57%)
May 14, 2012 1352 1352 1337 1338 0 -15.04(-1.11%)
May 11, 2012 1358 1366 1349 1353 0 -4.60(-0.34%)
May 10, 2012 1355 1366 1355 1358 0 +3.41(+0.25%)
May 09, 2012 1363 1364 1343 1355 0 -9.14(-0.67%)
May 08, 2012 1369 1369 1348 1364 0 -5.86(-0.43%)
May 07, 2012 1369 1374 1364 1370 0 +0.48(+0.04%)
May 04, 2012 1392 1392 1368 1369 0 -22.47(-1.61%)
May 03, 2012 1402 1403 1389 1392 0 -10.74(-0.77%)
May 02, 2012 1406 1406 1394 1402 0 -3.51(-0.25%)
May 01, 2012 1398 1415 1396 1406 0 +7.91(+0.57%)
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%)
Feb 01, 2012 1312 1331 1312 1324 0 +11.68(+0.89%)
Jan 31, 2012 1314 1321 1307 1312 0 -0.60(-0.05%)
Jan 30, 2012 1316 1316 1300 1313 0 -3.32(-0.25%)
Jan 27, 2012 1318 1320 1312 1316 0 -2.10(-0.16%)
Jan 26, 2012 1326 1333 1314 1318 0 -7.63(-0.58%)
Jan 25, 2012 1314 1328 1308 1326 0 +11.41(+0.87%)
Jan 24, 2012 1316 1316 1306 1315 0 -1.35(-0.10%)
Jan 23, 2012 1315 1322 1310 1316 0 +0.62(+0.05%)
Jan 20, 2012 1314 1315 1309 1315 0 +0.88(+0.07%)
Jan 19, 2012 1308 1315 1308 1314 0 +6.46(+0.49%)
Jan 18, 2012 1294 1308 1291 1308 0 +14.37(+1.11%)
Jan 17, 2012 1290 1303 1290 1294 0 +4.58(+0.36%)
Jan 13, 2012 1295 1295 1278 1289 0 -6.41(-0.49%)
Jan 12, 2012 1292 1297 1286 1296 0 +3.02(+0.23%)
Jan 11, 2012 1292 1294 1285 1292 0 +0.40(+0.03%)
Jan 10, 2012 1281 1296 1281 1292 0 +11.38(+0.89%)
Jan 09, 2012 1278 1282 1275 1281 0 +2.89(+0.23%)
Jan 06, 2012 1281 1282 1273 1278 0 -3.25(-0.25%)
Jan 05, 2012 1277 1283 1265 1281 0 +3.76(+0.29%)
Jan 04, 2012 1277 1279 1268 1277 0 +19.70(+1.57%)
Dec 30, 2011 1262 1263 1257 1258 0 -5.42(-0.43%)
Dec 29, 2011 1250 1264 1250 1263 0 +13.38(+1.07%)
Dec 28, 2011 1265 1266 1249 1250 0 -15.79(-1.25%)
Dec 27, 2011 1265 1269 1262 1265 0 +0.10(+0.01%)
Dec 23, 2011 1254 1265 1254 1265 0 +21.61(+1.74%)
Dec 21, 2011 1241 1245 1230 1244 0 +2.42(+0.19%)
Dec 20, 2011 1206 1243 1206 1241 0 +35.95(+2.98%)
Dec 19, 2011 1220 1225 1202 1205 0 -14.31(-1.17%)
Dec 16, 2011 1216 1231 1215 1220 0 +3.91(+0.32%)
Dec 15, 2011 1212 1226 1212 1216 0 +3.93(+0.32%)
Dec 14, 2011 1226 1226 1209 1212 0 -13.91(-1.13%)
Dec 13, 2011 1237 1250 1219 1226 0 -10.74(-0.87%)
Dec 12, 2011 1255 1255 1227 1236 0 -18.72(-1.49%)
Dec 09, 2011 1234 1258 1234 1255 0 +20.84(+1.69%)
Dec 08, 2011 1261 1261 1231 1234 0 -26.66(-2.11%)
Dec 07, 2011 1258 1267 1245 1261 0 +2.54(+0.20%)
Dec 06, 2011 1257 1266 1253 1258 0 +1.39(+0.11%)
Dec 05, 2011 1244 1267 1244 1257 0 +12.80(+1.03%)
Dec 02, 2011 1246 1260 1243 1244 0 -0.30(-0.02%)
Dec 01, 2011 1247 1251 1240 1245 0 -2.38(-0.19%)
Nov 30, 2011 1197 1247 1197 1247 0 +51.77(+4.33%)
Nov 29, 2011 1193 1204 1192 1195 0 +2.64(+0.22%)
Nov 28, 2011 1159 1197 1159 1193 0 +33.88(+2.92%)
Nov 25, 2011 1161 1173 1159 1159 0 -3.12(-0.27%)
Nov 23, 2011 1187 1187 1162 1162 0 -26.25(-2.21%)
Nov 22, 2011 1193 1197 1182 1188 0 -4.94(-0.41%)
Nov 21, 2011 1216 1216 1183 1193 0 -22.67(-1.86%)
Nov 18, 2011 1216 1224 1211 1216 0 -0.48(-0.04%)
Nov 17, 2011 1237 1238 1209 1216 0 -20.78(-1.68%)
Nov 16, 2011 1258 1260 1236 1237 0 -20.90(-1.66%)
Nov 15, 2011 1252 1264 1244 1258 0 +6.03(+0.48%)
Nov 14, 2011 1264 1264 1247 1252 0 -12.07(-0.96%)
Nov 11, 2011 1240 1267 1240 1264 0 +24.15(+1.95%)
Nov 10, 2011 1230 1246 1228 1240 0 +10.60(+0.86%)
Nov 09, 2011 1275 1275 1227 1229 0 -46.82(-3.67%)
Nov 08, 2011 1261 1278 1255 1276 0 +14.80(+1.17%)
Nov 07, 2011 1253 1262 1241 1261 0 +7.89(+0.63%)
Nov 04, 2011 1261 1261 1239 1253 0 -7.92(-0.63%)
Nov 03, 2011 1238 1263 1235 1261 0 +23.25(+1.88%)
Nov 02, 2011 1220 1242 1220 1238 0 +19.62(+1.61%)
Nov 01, 2011 1251 1251 1215 1218 0 -35.02(-2.79%)
Oct 31, 2011 1285 1285 1253 1253 0 -31.79(-2.47%)
Oct 28, 2011 1284 1287 1277 1285 0 +0.50(+0.04%)
Oct 27, 2011 1244 1293 1244 1285 0 +42.59(+3.43%)
Oct 26, 2011 1229 1246 1221 1242 0 +12.95(+1.05%)
Oct 25, 2011 1254 1254 1227 1229 0 -25.14(-2.00%)
Oct 24, 2011 1239 1257 1239 1254 0 +15.94(+1.29%)
Oct 21, 2011 1215 1239 1215 1238 0 +22.86(+1.88%)
Oct 20, 2011 1210 1220 1197 1215 0 +5.51(+0.46%)
Oct 19, 2011 1223 1230 1206 1210 0 -15.50(-1.26%)
Oct 18, 2011 1201 1233 1191 1225 0 +24.52(+2.04%)
Oct 17, 2011 1224 1224 1199 1201 0 -23.72(-1.94%)
Oct 14, 2011 1206 1225 1206 1225 0 +20.92(+1.74%)
Oct 13, 2011 1207 1207 1191 1204 0 -3.59(-0.30%)
Oct 12, 2011 1196 1220 1196 1207 0 +11.71(+0.98%)
Oct 11, 2011 1195 1199 1187 1196 0 +0.65(+0.05%)
Oct 10, 2011 1158 1195 1158 1195 0 +39.43(+3.41%)
Oct 07, 2011 1165 1171 1150 1155 0 -9.51(-0.82%)
Oct 06, 2011 1154 1166 1151 1165 0 +20.94(+1.83%)
Oct 05, 2011 1124 1146 1116 1144 0 +20.08(+1.79%)
Oct 04, 2011 1097 1125 1075 1124 0 +24.72(+2.25%)
Oct 03, 2011 1135 1139 1099 1099 0 -32.19(-2.85%)
Sep 30, 2011 1160 1160 1131 1131 0 -28.98(-2.50%)
Sep 29, 2011 1152 1176 1140 1160 0 +9.34(+0.81%)
Sep 28, 2011 1175 1185 1150 1151 0 -24.32(-2.07%)
Sep 27, 2011 1163 1196 1163 1175 0 +12.43(+1.07%)
Sep 26, 2011 1137 1164 1131 1163 0 +26.52(+2.33%)
Sep 23, 2011 1129 1142 1121 1136 0 +6.87(+0.61%)
Sep 22, 2011 1165 1165 1114 1130 0 -37.20(-3.19%)
Sep 21, 2011 1204 1206 1166 1167 0 -35.33(-2.94%)
Sep 20, 2011 1204 1220 1201 1202 0 -2.00(-0.17%)
Sep 19, 2011 1215 1215 1188 1204 0 -11.92(-0.98%)
Sep 16, 2011 1209 1220 1204 1216 0 +6.90(+0.57%)
Sep 15, 2011 1189 1209 1189 1209 0 +20.43(+1.72%)
Sep 14, 2011 1173 1202 1163 1189 0 +15.81(+1.35%)
Sep 13, 2011 1163 1176 1157 1173 0 +10.60(+0.91%)
Sep 12, 2011 1154 1163 1136 1162 0 +8.04(+0.70%)
Sep 09, 2011 1185 1185 1148 1154 0 -31.67(-2.67%)
Sep 08, 2011 1198 1204 1183 1186 0 -12.72(-1.06%)
Sep 07, 2011 1166 1199 1166 1199 0 +33.38(+2.86%)
Sep 06, 2011 1174 1174 1140 1165 0 -8.73(-0.74%)
Sep 02, 2011 1204 1204 1171 1174 0 -30.45(-2.53%)
Sep 01, 2011 1219 1228 1204 1204 0 -14.47(-1.19%)
Aug 31, 2011 1213 1231 1209 1219 0 +5.97(+0.49%)
Aug 30, 2011 1210 1220 1196 1213 0 +2.84(+0.23%)
Aug 29, 2011 1178 1210 1178 1210 0 +33.28(+2.83%)
Aug 26, 2011 1159 1181 1136 1177 0 +17.53(+1.51%)
Aug 25, 2011 1177 1191 1155 1159 0 -18.33(-1.56%)
Aug 24, 2011 1162 1179 1156 1178 0 +15.25(+1.31%)
Aug 23, 2011 1124 1162 1124 1162 0 +38.53(+3.43%)
Aug 22, 2011 1124 1145 1121 1124 0 +0.29(+0.03%)
Aug 19, 2011 1140 1155 1122 1124 0 -17.12(-1.50%)
Aug 18, 2011 1190 1190 1131 1141 0 -53.24(-4.46%)
Aug 17, 2011 1193 1208 1184 1194 0 +1.13(+0.09%)
Aug 16, 2011 1204 1204 1181 1193 0 -11.73(-0.97%)
Aug 15, 2011 1179 1204 1179 1204 0 +25.68(+2.18%)
Aug 12, 2011 1173 1189 1171 1179 0 +6.17(+0.53%)
Aug 11, 2011 1121 1186 1121 1173 0 +51.88(+4.63%)
Aug 10, 2011 1172 1172 1118 1121 0 -51.77(-4.42%)
Aug 09, 2011 1120 1173 1102 1173 0 +53.07(+4.74%)
Aug 08, 2011 1198 1198 1119 1119 0 -79.92(-6.66%)
Aug 05, 2011 1200 1218 1168 1199 0 -0.69(-0.06%)
Aug 04, 2011 1260 1260 1200 1200 0 -60.27(-4.78%)
Aug 03, 2011 1254 1261 1235 1260 0 +6.29(+0.50%)
Aug 02, 2011 1287 1287 1254 1254 0 -32.89(-2.56%)
Aug 01, 2011 1293 1307 1275 1287 0 -5.34(-0.41%)
Jul 29, 2011 1300 1304 1283 1292 0 -8.39(-0.65%)
Jul 28, 2011 1305 1316 1299 1301 0 -4.22(-0.32%)
Jul 27, 2011 1332 1332 1303 1305 0 -27.05(-2.03%)
Jul 26, 2011 1337 1339 1330 1332 0 -5.49(-0.41%)
Jul 25, 2011 1344 1344 1331 1337 0 -7.59(-0.56%)
Jul 22, 2011 1344 1346 1343 1345 0 +1.22(+0.09%)
Jul 21, 2011 1326 1347 1326 1344 0 +17.96(+1.35%)
Jul 20, 2011 1329 1330 1324 1326 0 -0.89(-0.07%)
Jul 19, 2011 1307 1328 1307 1327 0 +21.29(+1.63%)
Jul 18, 2011 1316 1316 1296 1305 0 -10.70(-0.81%)
Jul 15, 2011 1309 1318 1308 1316 0 +7.27(+0.56%)
Jul 14, 2011 1318 1327 1307 1309 0 -8.85(-0.67%)
Jul 13, 2011 1314 1331 1314 1318 0 +4.08(+0.31%)
Jul 12, 2011 1320 1327 1313 1314 0 -5.85(-0.44%)
Jul 11, 2011 1343 1343 1316 1319 0 -24.31(-1.81%)
Jul 08, 2011 1352 1352 1334 1344 0 -9.42(-0.70%)
Jul 07, 2011 1340 1356 1340 1353 0 +14.00(+1.05%)
Jul 06, 2011 1338 1341 1331 1339 0 +1.34(+0.10%)
Jul 05, 2011 1340 1341 1334 1338 0 -1.79(-0.13%)
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.