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

Standard & Poors 500 (CBOE: SPX )

5,032.86 +22.26 (+0.44%)
Streaming Delayed Price Updated: 9:40 AM EDT, Apr 23, 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 (%)
Jul 30, 2004 1099 1104 1097 1102 0 +1.29(+0.12%)
Jul 29, 2004 1100 1104 1095 1100 0 +5.01(+0.46%)
Jul 28, 2004 1092 1099 1082 1095 0 +0.59(+0.05%)
Jul 27, 2004 1086 1097 1084 1095 0 +10.76(+0.99%)
Jul 26, 2004 1087 1090 1079 1084 0 -2.13(-0.20%)
Jul 23, 2004 1092 1097 1084 1086 0 -10.64(-0.97%)
Jul 22, 2004 1091 1100 1084 1097 0 +2.96(+0.27%)
Jul 21, 2004 1114 1116 1094 1094 0 -14.79(-1.33%)
Jul 20, 2004 1101 1109 1099 1109 0 +7.77(+0.71%)
Jul 19, 2004 1103 1106 1097 1101 0 -0.49(-0.04%)
Jul 16, 2004 1115 1112 1101 1101 0 -5.30(-0.48%)
Jul 15, 2004 1113 1115 1107 1107 0 -4.78(-0.43%)
Jul 14, 2004 1109 1120 1108 1111 0 -3.67(-0.33%)
Jul 13, 2004 1115 1116 1113 1115 0 +0.79(+0.07%)
Jul 12, 2004 1111 1116 1107 1114 0 +1.54(+0.14%)
Jul 09, 2004 1114 1115 1109 1113 0 +3.70(+0.33%)
Jul 08, 2004 1115 1119 1109 1109 0 -9.22(-0.82%)
Jul 07, 2004 1114 1122 1115 1118 0 +2.12(+0.19%)
Jul 06, 2004 1121 1125 1113 1116 0 -9.17(-0.81%)
Jul 02, 2004 1129 1129 1123 1125 0 -3.56(-0.32%)
Jul 01, 2004 1139 1141 1123 1129 0 -11.90(-1.04%)
Jun 30, 2004 1138 1144 1134 1141 0 +4.64(+0.41%)
Jun 29, 2004 1131 1138 1132 1136 0 +2.85(+0.25%)
Jun 28, 2004 1141 1143 1132 1133 0 -1.08(-0.10%)
Jun 25, 2004 1141 1146 1134 1134 0 -6.22(-0.55%)
Jun 24, 2004 1142 1146 1140 1141 0 -3.41(-0.30%)
Jun 23, 2004 1134 1145 1132 1144 0 +9.65(+0.85%)
Jun 22, 2004 1128 1135 1124 1134 0 +4.11(+0.36%)
Jun 21, 2004 1134 1138 1130 1130 0 -4.72(-0.42%)
Jun 18, 2004 1132 1139 1130 1135 0 +2.97(+0.26%)
Jun 17, 2004 1131 1134 1127 1132 0 -1.51(-0.13%)
Jun 16, 2004 1133 1135 1131 1134 0 +1.55(+0.14%)
Jun 15, 2004 1132 1137 1125 1132 0 +6.72(+0.60%)
Jun 14, 2004 1131 1136 1122 1125 0 -11.18(-0.98%)
Jun 11, 2004 1135 1136 1131 1136 0 +0.00(+0.00%)
Jun 10, 2004 1135 1136 1131 1136 0 +5.14(+0.45%)
Jun 09, 2004 1138 1142 1131 1131 0 -10.85(-0.95%)
Jun 08, 2004 1136 1142 1135 1142 0 +1.76(+0.15%)
Jun 07, 2004 1128 1141 1122 1140 0 +17.92(+1.60%)
Jun 04, 2004 1124 1129 1117 1122 0 +5.86(+0.52%)
Jun 03, 2004 1122 1125 1117 1117 0 -8.35(-0.74%)
Jun 02, 2004 1124 1128 1119 1125 0 +3.79(+0.34%)
Jun 01, 2004 1118 1123 1113 1121 0 +0.52(+0.05%)
May 28, 2004 1122 1122 1118 1121 0 -0.60(-0.05%)
May 27, 2004 1120 1124 1115 1121 0 +6.34(+0.57%)
May 26, 2004 1111 1117 1110 1115 0 +1.89(+0.17%)
May 25, 2004 1094 1114 1091 1113 0 +17.64(+1.61%)
May 24, 2004 1099 1102 1092 1095 0 +1.85(+0.17%)
May 21, 2004 1095 1099 1089 1094 0 +4.37(+0.40%)
May 20, 2004 1089 1093 1085 1089 0 +0.51(+0.05%)
May 19, 2004 1100 1106 1089 1089 0 -2.81(-0.26%)
May 18, 2004 1089 1094 1084 1091 0 +7.39(+0.68%)
May 17, 2004 1084 1096 1079 1084 0 -11.60(-1.06%)
May 14, 2004 1095 1102 1088 1096 0 -0.74(-0.07%)
May 13, 2004 1093 1103 1092 1096 0 -0.84(-0.08%)
May 12, 2004 1091 1098 1076 1097 0 +1.83(+0.17%)
May 11, 2004 1090 1096 1087 1095 0 +8.33(+0.77%)
May 10, 2004 1090 1099 1080 1087 0 -11.58(-1.05%)
May 07, 2004 1109 1117 1099 1099 0 -15.29(-1.37%)
May 06, 2004 1116 1122 1106 1114 0 -7.54(-0.67%)
May 05, 2004 1120 1125 1118 1122 0 +1.98(+0.18%)
May 04, 2004 1119 1128 1113 1120 0 +2.06(+0.18%)
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.