Standard & Poors 500 (CBOE: SPX )

4,536.19 USD +16.56 (+0.37%)
Daily Price Updated: 4:15 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2021 4524 4541 4524 4536 0 +16.56(+0.37%)
Oct 19, 2021 4497 4520 4496 4520 0 +33.17(+0.74%)
Oct 18, 2021 4464 4489 4447 4486 0 +15.09(+0.34%)
Oct 15, 2021 4448 4476 4448 4471 0 +33.11(+0.75%)
Oct 14, 2021 4387 4440 4387 4438 0 +74.46(+1.71%)
Oct 13, 2021 4358 4373 4330 4364 0 +13.15(+0.30%)
Oct 12, 2021 4368 4375 4342 4351 0 -10.54(-0.24%)
Oct 11, 2021 4385 4416 4361 4361 0 -30.15(-0.69%)
Oct 08, 2021 4407 4412 4386 4391 0 -8.42(-0.19%)
Oct 07, 2021 4384 4430 4384 4400 0 +36.21(+0.83%)
Oct 06, 2021 4320 4366 4290 4364 0 +17.83(+0.41%)
Oct 05, 2021 4310 4369 4310 4346 0 +45.26(+1.05%)
Oct 04, 2021 4349 4356 4279 4300 0 -56.58(-1.30%)
Oct 01, 2021 4317 4375 4289 4357 0 +49.50(+1.15%)
Sep 30, 2021 4371 4383 4306 4308 0 -51.92(-1.19%)
Sep 29, 2021 4362 4386 4355 4359 0 +6.83(+0.16%)
Sep 28, 2021 4420 4420 4346 4353 0 -90.48(-2.04%)
Sep 27, 2021 4442 4457 4436 4443 0 -12.37(-0.28%)
Sep 24, 2021 4438 4463 4430 4455 0 +6.50(+0.15%)
Sep 23, 2021 4407 4465 4407 4449 0 +53.34(+1.21%)
Sep 22, 2021 4367 4417 4367 4396 0 +41.45(+0.95%)
Sep 21, 2021 4374 4395 4348 4354 0 -3.54(-0.08%)
Sep 20, 2021 4403 4403 4306 4358 0 -75.26(-1.70%)
Sep 17, 2021 4470 4472 4428 4433 0 -40.76(-0.91%)
Sep 16, 2021 4477 4486 4444 4474 0 -6.95(-0.16%)
Sep 15, 2021 4447 4487 4438 4481 0 +37.65(+0.85%)
Sep 14, 2021 4479 4486 4435 4443 0 -25.68(-0.57%)
Sep 13, 2021 4475 4493 4446 4469 0 +10.15(+0.23%)
Sep 10, 2021 4507 4520 4458 4459 0 -34.70(-0.77%)
Sep 09, 2021 4513 4530 4492 4493 0 -20.79(-0.46%)
Sep 08, 2021 4518 4522 4494 4514 0 -5.96(-0.13%)
Sep 07, 2021 4535 4535 4513 4520 0 -15.40(-0.34%)
Sep 03, 2021 4535 4535 4535 4535 0 -1.52(-0.03%)
Sep 02, 2021 4534 4546 4525 4537 0 +12.86(+0.28%)
Sep 01, 2021 4529 4537 4522 4524 0 +1.41(+0.03%)
Aug 31, 2021 4530 4531 4516 4523 0 -6.11(-0.13%)
Aug 30, 2021 4514 4537 4514 4529 0 +19.42(+0.43%)
Aug 27, 2021 4474 4513 4474 4509 0 +39.37(+0.88%)
Aug 26, 2021 4494 4496 4469 4470 0 -26.19(-0.58%)
Aug 25, 2021 4490 4502 4486 4496 0 +9.96(+0.22%)
Aug 24, 2021 4484 4493 4482 4486 0 +6.70(+0.15%)
Aug 23, 2021 4450 4490 4450 4480 0 +37.86(+0.85%)
Aug 20, 2021 4411 4444 4407 4442 0 +35.87(+0.81%)
Aug 19, 2021 4382 4419 4368 4406 0 +5.53(+0.13%)
Aug 18, 2021 4441 4454 4398 4400 0 -47.81(-1.07%)
Aug 17, 2021 4462 4462 4418 4448 0 -31.63(-0.71%)
Aug 16, 2021 4462 4480 4438 4480 0 +11.71(+0.26%)
Aug 13, 2021 4465 4468 4461 4468 0 +7.17(+0.16%)
Aug 12, 2021 4446 4462 4436 4461 0 +13.13(+0.30%)
Aug 11, 2021 4442 4449 4436 4448 0 +10.95(+0.25%)
Aug 10, 2021 4436 4445 4430 4437 0 +4.40(+0.10%)
Aug 09, 2021 4438 4439 4425 4432 0 -4.17(-0.09%)
Aug 06, 2021 4429 4441 4429 4437 0 +7.42(+0.17%)
Aug 05, 2021 4409 4430 4409 4429 0 +26.44(+0.60%)
Aug 04, 2021 4416 4416 4400 4403 0 -20.49(-0.46%)
Aug 03, 2021 4393 4424 4373 4423 0 +35.99(+0.82%)
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.