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

Standard & Poors 500 (CBOE: SPX )

5,022.21 -29.20 (-0.58%)
Streaming Delayed Price Updated: 5:23 PM EDT, Apr 17, 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 (%)
Aug 29, 2008 1296 1298 1283 1283 0 -17.85(-1.37%)
Aug 28, 2008 1284 1301 1284 1301 0 +19.02(+1.48%)
Aug 27, 2008 1271 1285 1270 1282 0 +10.15(+0.80%)
Aug 26, 2008 1267 1276 1263 1272 0 +4.67(+0.37%)
Aug 25, 2008 1290 1290 1265 1267 0 -25.36(-1.96%)
Aug 22, 2008 1278 1293 1278 1292 0 +14.48(+1.13%)
Aug 21, 2008 1271 1281 1265 1278 0 +3.18(+0.25%)
Aug 20, 2008 1267 1276 1261 1275 0 +7.85(+0.62%)
Aug 19, 2008 1277 1277 1263 1267 0 -11.91(-0.93%)
Aug 18, 2008 1298 1300 1275 1279 0 -19.60(-1.51%)
Aug 15, 2008 1294 1302 1291 1298 0 +5.27(+0.41%)
Aug 14, 2008 1282 1300 1277 1293 0 +7.10(+0.55%)
Aug 13, 2008 1289 1294 1275 1286 0 -3.76(-0.29%)
Aug 12, 2008 1305 1305 1286 1290 0 -15.73(-1.21%)
Aug 11, 2008 1294 1313 1291 1305 0 +9.00(+0.69%)
Aug 08, 2008 1266 1298 1262 1296 0 +30.25(+2.39%)
Aug 07, 2008 1287 1287 1264 1266 0 -23.12(-1.79%)
Aug 06, 2008 1284 1292 1276 1289 0 +4.31(+0.34%)
Aug 05, 2008 1255 1285 1255 1285 0 +35.87(+2.87%)
Aug 04, 2008 1260 1260 1247 1249 0 -11.30(-0.90%)
Aug 01, 2008 1269 1271 1255 1260 0 -7.07(-0.56%)
Jul 31, 2008 1281 1285 1266 1267 0 -16.88(-1.31%)
Jul 30, 2008 1265 1284 1265 1284 0 +21.06(+1.67%)
Jul 29, 2008 1236 1263 1236 1263 0 +28.83(+2.34%)
Jul 28, 2008 1258 1260 1234 1234 0 -23.39(-1.86%)
Jul 25, 2008 1254 1263 1252 1258 0 +5.22(+0.42%)
Jul 24, 2008 1283 1283 1251 1253 0 -29.65(-2.31%)
Jul 23, 2008 1279 1291 1276 1282 0 +5.19(+0.41%)
Jul 22, 2008 1257 1277 1249 1277 0 +17.00(+1.35%)
Jul 21, 2008 1262 1268 1256 1260 0 -0.68(-0.05%)
Jul 18, 2008 1258 1262 1252 1261 0 +0.36(+0.03%)
Jul 17, 2008 1246 1262 1241 1260 0 +14.96(+1.20%)
Jul 16, 2008 1215 1246 1211 1245 0 +30.45(+2.51%)
Jul 15, 2008 1227 1234 1200 1215 0 -13.39(-1.09%)
Jul 14, 2008 1242 1254 1225 1228 0 -11.19(-0.90%)
Jul 11, 2008 1249 1253 1225 1239 0 -13.90(-1.11%)
Jul 10, 2008 1245 1258 1237 1253 0 +8.70(+0.70%)
Jul 09, 2008 1273 1277 1245 1245 0 -29.01(-2.28%)
Jul 08, 2008 1252 1274 1243 1274 0 +21.39(+1.71%)
Jul 07, 2008 1263 1274 1241 1252 0 -10.59(-0.84%)
Jul 04, 2008 1263 1263 1263 1263 0 +0.00(+0.00%)
Jul 03, 2008 1263 1271 1252 1263 0 +1.38(+0.11%)
Jul 02, 2008 1286 1292 1262 1262 0 -23.39(-1.82%)
Jul 01, 2008 1277 1285 1261 1285 0 +4.91(+0.38%)
Jun 30, 2008 1278 1290 1275 1280 0 +1.62(+0.13%)
Jun 27, 2008 1284 1289 1272 1278 0 -4.77(-0.37%)
Jun 26, 2008 1316 1316 1283 1283 0 -38.82(-2.94%)
Jun 25, 2008 1315 1336 1315 1322 0 +7.68(+0.58%)
Jun 24, 2008 1317 1326 1304 1314 0 -3.71(-0.28%)
Jun 23, 2008 1320 1324 1315 1318 0 +0.07(+0.01%)
Jun 20, 2008 1341 1341 1314 1318 0 -24.90(-1.85%)
Jun 19, 2008 1337 1348 1330 1343 0 +5.02(+0.38%)
Jun 18, 2008 1350 1350 1333 1338 0 -13.12(-0.97%)
Jun 17, 2008 1361 1367 1351 1351 0 -9.21(-0.68%)
Jun 16, 2008 1359 1365 1352 1360 0 +0.11(+0.01%)
Jun 13, 2008 1342 1360 1342 1360 0 +20.16(+1.50%)
Jun 12, 2008 1336 1353 1331 1340 0 +4.38(+0.33%)
Jun 11, 2008 1357 1357 1335 1335 0 -22.95(-1.69%)
Jun 10, 2008 1361 1367 1355 1358 0 -3.32(-0.24%)
Jun 09, 2008 1361 1371 1351 1362 0 +1.08(+0.08%)
Jun 06, 2008 1400 1400 1360 1361 0 -43.37(-3.09%)
Jun 05, 2008 1377 1404 1377 1404 0 +26.85(+1.95%)
Jun 04, 2008 1376 1388 1372 1377 0 -0.45(-0.03%)
Jun 03, 2008 1386 1393 1370 1378 0 -8.02(-0.58%)
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.