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

Standard & Poors 500 (CBOE: SPX )

4,967.23 -43.89 (-0.88%)
Streaming Delayed Price Updated: 5:23 PM EDT, Apr 19, 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 (%)
Dec 31, 2007 1475 1476 1465 1468 0 -10.13(-0.69%)
Dec 28, 2007 1480 1488 1472 1478 0 +2.22(+0.15%)
Dec 27, 2007 1495 1495 1476 1476 0 -21.39(-1.43%)
Dec 26, 2007 1495 1499 1488 1498 0 +1.21(+0.08%)
Dec 24, 2007 1485 1498 1485 1496 0 +11.99(+0.81%)
Dec 21, 2007 1463 1485 1463 1484 0 +24.34(+1.67%)
Dec 20, 2007 1456 1462 1447 1460 0 +7.12(+0.49%)
Dec 19, 2007 1455 1464 1445 1453 0 -1.98(-0.14%)
Dec 18, 2007 1446 1460 1436 1455 0 +9.08(+0.63%)
Dec 17, 2007 1465 1465 1445 1446 0 -22.05(-1.50%)
Dec 14, 2007 1486 1486 1468 1468 0 -20.46(-1.37%)
Dec 13, 2007 1483 1489 1469 1488 0 +1.82(+0.12%)
Dec 12, 2007 1488 1512 1468 1487 0 +8.94(+0.61%)
Dec 11, 2007 1517 1524 1476 1478 0 -38.31(-2.53%)
Dec 10, 2007 1505 1518 1505 1516 0 +11.30(+0.75%)
Dec 07, 2007 1509 1511 1503 1505 0 -2.68(-0.18%)
Dec 06, 2007 1485 1508 1482 1507 0 +22.33(+1.50%)
Dec 05, 2007 1465 1486 1465 1485 0 +22.22(+1.52%)
Dec 04, 2007 1471 1471 1461 1463 0 -9.63(-0.65%)
Dec 03, 2007 1480 1481 1470 1472 0 -8.72(-0.59%)
Nov 30, 2007 1472 1489 1471 1481 0 +11.42(+0.78%)
Nov 29, 2007 1467 1473 1458 1470 0 +0.70(+0.05%)
Nov 28, 2007 1433 1472 1433 1469 0 +40.79(+2.86%)
Nov 27, 2007 1410 1429 1408 1428 0 +21.01(+1.49%)
Nov 26, 2007 1441 1446 1406 1407 0 -33.48(-2.32%)
Nov 23, 2007 1418 1441 1418 1441 0 +23.93(+1.69%)
Nov 21, 2007 1435 1436 1416 1417 0 -22.93(-1.59%)
Nov 20, 2007 1435 1453 1419 1440 0 +6.43(+0.45%)
Nov 19, 2007 1457 1457 1430 1433 0 -25.47(-1.75%)
Nov 16, 2007 1453 1462 1444 1459 0 +7.59(+0.52%)
Nov 15, 2007 1468 1473 1443 1451 0 -19.43(-1.32%)
Nov 14, 2007 1483 1491 1467 1471 0 -10.47(-0.71%)
Nov 13, 2007 1441 1481 1441 1481 0 +41.87(+2.91%)
Nov 12, 2007 1454 1465 1439 1439 0 -14.52(-1.00%)
Nov 09, 2007 1468 1474 1449 1454 0 -21.07(-1.43%)
Nov 08, 2007 1475 1482 1450 1475 0 -0.85(-0.06%)
Nov 07, 2007 1515 1515 1475 1476 0 -44.65(-2.94%)
Nov 06, 2007 1505 1521 1499 1520 0 +18.10(+1.20%)
Nov 05, 2007 1506 1511 1490 1502 0 -7.48(-0.50%)
Nov 02, 2007 1511 1513 1493 1510 0 +1.21(+0.08%)
Nov 01, 2007 1546 1546 1507 1508 0 -40.94(-2.64%)
Oct 31, 2007 1532 1550 1529 1549 0 +18.36(+1.20%)
Oct 30, 2007 1539 1539 1530 1531 0 -9.96(-0.65%)
Oct 29, 2007 1537 1545 1536 1541 0 +5.70(+0.37%)
Oct 26, 2007 1522 1536 1520 1535 0 +20.88(+1.38%)
Oct 25, 2007 1516 1523 1500 1514 0 -1.48(-0.10%)
Oct 24, 2007 1517 1517 1490 1516 0 -3.71(-0.24%)
Oct 23, 2007 1509 1520 1504 1520 0 +18.96(+1.26%)
Oct 19, 2007 1540 1540 1500 1501 0 -39.45(-2.56%)
Oct 18, 2007 1539 1543 1532 1540 0 -1.16(-0.08%)
Oct 17, 2007 1544 1551 1526 1541 0 +2.71(+0.18%)
Oct 16, 2007 1548 1548 1536 1539 0 -10.18(-0.66%)
Oct 15, 2007 1562 1565 1541 1549 0 -13.09(-0.84%)
Oct 12, 2007 1555 1563 1554 1562 0 +7.39(+0.48%)
Oct 11, 2007 1565 1576 1547 1554 0 -8.06(-0.52%)
Oct 10, 2007 1565 1565 1555 1562 0 -2.68(-0.17%)
Oct 09, 2007 1553 1565 1552 1565 0 +12.57(+0.81%)
Oct 08, 2007 1554 1557 1549 1553 0 -5.01(-0.32%)
Oct 05, 2007 1544 1562 1544 1558 0 +14.75(+0.96%)
Oct 04, 2007 1540 1544 1538 1543 0 +3.25(+0.21%)
Oct 03, 2007 1546 1546 1536 1540 0 -7.04(-0.46%)
Oct 02, 2007 1547 1548 1540 1547 0 -0.41(-0.03%)
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.