FinancialContent is the trusted provider of stock market information to the media industry.
Standard & Poors 500 (CBOE: SPX)
3,029.73 USD  -6.40 (-0.21%)
Streaming Delayed Price  /  Updated: 5:13 PM EDT, May 28, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 28, 2020 3047 3069 3023 3030 0 -6.40(-0.21%)
May 27, 2020 3016 3036 2970 3036 0 +44.36(+1.48%)
May 26, 2020 3004 3022 2988 2992 0 +36.32(+1.23%)
May 22, 2020 2955 2955 2955 0 +6.94(+0.24%)
May 21, 2020 2970 2978 2939 2949 0 -23.10(-0.78%)
May 20, 2020 2954 2980 2954 2972 0 +48.67(+1.67%)
May 19, 2020 2949 2964 2922 2923 0 -30.97(-1.05%)
May 18, 2020 2914 2968 2914 2954 0 +90.21(+3.15%)
May 15, 2020 2830 2865 2817 2864 0 +11.20(+0.39%)
May 14, 2020 2795 2853 2767 2852 0 +32.50(+1.15%)
May 13, 2020 2866 2874 2793 2820 0 -50.12(-1.75%)
May 12, 2020 2940 2946 2870 2870 0 -60.20(-2.05%)
May 11, 2020 2915 2944 2903 2930 0 +0.52(+0.02%)
May 08, 2020 2909 2932 2903 2930 0 +48.61(+1.69%)
May 07, 2020 2878 2902 2876 2881 0 +32.77(+1.15%)
May 06, 2020 2883 2891 2848 2848 0 -20.02(-0.70%)
May 05, 2020 2869 2898 2864 2868 0 +25.70(+0.90%)
May 04, 2020 2815 2844 2798 2843 0 +12.03(+0.42%)
May 01, 2020 2869 2869 2822 2831 0 -81.72(-2.81%)
Apr 30, 2020 2931 2931 2892 2912 0 -27.08(-0.92%)
Apr 29, 2020 2918 2955 2912 2940 0 +76.12(+2.66%)
Apr 28, 2020 2910 2921 2861 2863 0 -15.09(-0.52%)
Apr 27, 2020 2855 2888 2853 2878 0 +41.74(+1.47%)
Apr 24, 2020 2813 2843 2792 2837 0 +38.94(+1.39%)
Apr 23, 2020 2810 2845 2794 2798 0 -1.51(-0.05%)
Apr 22, 2020 2788 2815 2776 2799 0 +62.75(+2.29%)
Apr 21, 2020 2785 2786 2727 2737 0 -86.60(-3.07%)
Apr 20, 2020 2846 2869 2820 2823 0 -51.40(-1.79%)
Apr 17, 2020 2842 2879 2831 2875 0 +75.01(+2.68%)
Apr 16, 2020 2799 2807 2764 2800 0 +16.19(+0.58%)
Apr 15, 2020 2796 2802 2762 2783 0 -62.70(-2.20%)
Apr 14, 2020 2805 2852 2805 2846 0 +84.43(+3.06%)
Apr 13, 2020 2782 2782 2721 2762 0 -28.19(-1.01%)
Apr 09, 2020 2790 2790 2790 0 +39.84(+1.45%)
Apr 08, 2020 2685 2761 2663 2750 0 +90.57(+3.41%)
Apr 07, 2020 2739 2757 2658 2659 0 -4.27(-0.16%)
Apr 06, 2020 2578 2677 2575 2664 0 +175.03(+7.03%)
Apr 03, 2020 2515 2538 2460 2489 0 -38.25(-1.51%)
Apr 02, 2020 2459 2533 2456 2527 0 +56.40(+2.28%)
Apr 01, 2020 2498 2523 2447 2470 0 -114.09(-4.41%)
Mar 31, 2020 2615 2641 2571 2585 0 -42.06(-1.60%)
Mar 30, 2020 2559 2632 2545 2627 0 +85.18(+3.35%)
Mar 27, 2020 2556 2616 2520 2541 0 -88.60(-3.37%)
Mar 26, 2020 2501 2637 2501 2630 0 +154.51(+6.24%)
Mar 25, 2020 2458 2571 2408 2476 0 +28.23(+1.15%)
Mar 24, 2020 2344 2450 2344 2447 0 +209.93(+9.38%)
Mar 23, 2020 2291 2301 2192 2237 0 -67.52(-2.93%)
Mar 20, 2020 2432 2453 2296 2305 0 -104.47(-4.34%)
Mar 19, 2020 2393 2467 2320 2409 0 +11.29(+0.47%)
Mar 18, 2020 2436 2454 2281 2398 0 -131.09(-5.18%)
Mar 17, 2020 2426 2554 2367 2529 0 +143.06(+6.00%)
Mar 16, 2020 2509 2563 2381 2386 0 -324.89(-11.98%)
Mar 13, 2020 2570 2711 2492 2711 0 +230.38(+9.29%)
Mar 12, 2020 2631 2660 2480 2481 0 -260.74(-9.51%)
Mar 11, 2020 2826 2826 2707 2741 0 -140.85(-4.89%)
Mar 10, 2020 2813 2883 2734 2882 0 +135.67(+4.94%)
Mar 09, 2020 2864 2864 2734 2747 0 -225.81(-7.60%)
Mar 06, 2020 2954 2986 2902 2972 0 -51.57(-1.71%)
Mar 05, 2020 3076 3083 3000 3024 0 -106.18(-3.39%)
Mar 04, 2020 3046 3130 3034 3130 0 +126.75(+4.22%)
Mar 03, 2020 3096 3136 2977 3003 0 -86.86(-2.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.