Standard & Poors 500 (CBOE: SPX )

3,629.65 USD UNCHANGED
Daily Price Updated: 5:33 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 3630 3630 3630 3630 0 -5.76(-0.16%)
Nov 24, 2020 3595 3642 3595 3635 0 +57.82(+1.62%)
Nov 23, 2020 3567 3590 3553 3578 0 +20.05(+0.56%)
Nov 20, 2020 3579 3581 3557 3558 0 -51.99(-1.44%)
Nov 17, 2020 3610 3623 3589 3610 0 -17.38(-0.48%)
Nov 16, 2020 3600 3629 3600 3627 0 +41.76(+1.16%)
Nov 13, 2020 3553 3594 3553 3585 0 +48.14(+1.36%)
Nov 12, 2020 3563 3569 3519 3537 0 -35.65(-1.00%)
Nov 11, 2020 3563 3581 3557 3573 0 +24.75(+0.70%)
Nov 10, 2020 3543 3557 3512 3548 0 -2.59(-0.07%)
Nov 09, 2020 3633 3644 3547 3550 0 +41.06(+1.17%)
Nov 06, 2020 3508 3522 3484 3509 0 -1.01(-0.03%)
Nov 05, 2020 3486 3529 3486 3510 0 +67.01(+1.95%)
Nov 04, 2020 3406 3486 3405 3443 0 +74.28(+2.20%)
Nov 03, 2020 3336 3389 3336 3369 0 +58.92(+1.78%)
Nov 02, 2020 3296 3330 3280 3310 0 +40.28(+1.23%)
Oct 30, 2020 3294 3305 3234 3270 0 -40.15(-1.21%)
Oct 29, 2020 3277 3341 3260 3310 0 +39.08(+1.19%)
Oct 28, 2020 3342 3342 3270 3271 0 -119.65(-3.53%)
Oct 27, 2020 3403 3410 3389 3391 0 -10.29(-0.30%)
Oct 26, 2020 3441 3441 3365 3401 0 -64.42(-1.86%)
Oct 23, 2020 3465 3466 3440 3465 0 +11.90(+0.34%)
Oct 22, 2020 3438 3461 3415 3453 0 +17.93(+0.52%)
Oct 21, 2020 3440 3465 3433 3436 0 -7.56(-0.22%)
Oct 20, 2020 3439 3477 3436 3443 0 +16.20(+0.47%)
Oct 19, 2020 3494 3502 3420 3427 0 -56.89(-1.63%)
Oct 16, 2020 3494 3516 3480 3484 0 +0.47(+0.01%)
Oct 15, 2020 3454 3489 3442 3483 0 -5.33(-0.15%)
Oct 14, 2020 3515 3528 3481 3489 0 -23.26(-0.66%)
Oct 13, 2020 3534 3534 3501 3512 0 -22.29(-0.63%)
Oct 12, 2020 3500 3550 3500 3534 0 +57.09(+1.64%)
Oct 09, 2020 3460 3482 3458 3477 0 +30.30(+0.88%)
Oct 08, 2020 3434 3447 3428 3447 0 +27.38(+0.80%)
Oct 07, 2020 3385 3426 3385 3419 0 +58.48(+1.74%)
Oct 06, 2020 3409 3432 3355 3361 0 -47.63(-1.40%)
Oct 05, 2020 3367 3410 3367 3409 0 +60.16(+1.80%)
Oct 02, 2020 3339 3369 3324 3348 0 -32.36(-0.96%)
Oct 01, 2020 3386 3397 3361 3381 0 +17.80(+0.53%)
Sep 30, 2020 3341 3394 3340 3363 0 +27.53(+0.83%)
Sep 29, 2020 3351 3358 3328 3335 0 -16.13(-0.48%)
Sep 28, 2020 3334 3361 3333 3352 0 +53.14(+1.61%)
Sep 25, 2020 3237 3307 3228 3298 0 +51.87(+1.60%)
Sep 24, 2020 3226 3279 3209 3247 0 +9.67(+0.30%)
Sep 23, 2020 3320 3323 3233 3237 0 -78.65(-2.37%)
Sep 22, 2020 3296 3320 3271 3316 0 +34.51(+1.05%)
Sep 21, 2020 3286 3286 3229 3281 0 -38.41(-1.16%)
Sep 18, 2020 3357 3362 3292 3319 0 -37.54(-1.12%)
Sep 17, 2020 3347 3375 3329 3357 0 -28.48(-0.84%)
Sep 16, 2020 3411 3429 3384 3385 0 -15.71(-0.46%)
Sep 15, 2020 3408 3419 3389 3401 0 +17.66(+0.52%)
Sep 14, 2020 3364 3403 3364 3384 0 +42.57(+1.27%)
Sep 11, 2020 3353 3369 3310 3341 0 +1.78(+0.05%)
Sep 10, 2020 3413 3426 3329 3339 0 -59.77(-1.76%)
Sep 09, 2020 3370 3425 3367 3399 0 +67.12(+2.01%)
Sep 08, 2020 3372 3380 3329 3332 0 -95.12(-2.78%)
Sep 04, 2020 3427 3427 3427 3427 0 -28.10(-0.81%)
Sep 03, 2020 3565 3565 3427 3455 0 -125.78(-3.51%)
Sep 02, 2020 3544 3588 3535 3581 0 +54.19(+1.54%)
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.