ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.
ETFOptimize | HOME
Close Window
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(CBOE: SPX )

5,307.01 USD -14.40 (-0.27%)
Daily Price Updated: 4:15 PM EDT, May 22, 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 (%)
Jan 30, 2009 845.69 851.66 821.67 825.88 0 -19.26(-2.28%)
Jan 29, 2009 868.89 868.89 844.15 845.14 0 -28.95(-3.31%)
Jan 28, 2009 845.73 877.86 845.73 874.09 0 +28.38(+3.36%)
Jan 27, 2009 837.30 850.45 835.40 845.71 0 +9.14(+1.09%)
Jan 26, 2009 832.50 852.53 827.69 836.57 0 +4.62(+0.56%)
Jan 23, 2009 822.16 838.61 806.07 831.95 0 +4.45(+0.54%)
Jan 22, 2009 839.74 839.74 811.29 827.50 0 -12.74(-1.52%)
Jan 21, 2009 806.77 841.72 804.30 840.24 0 +35.02(+4.35%)
Jan 20, 2009 849.64 849.64 804.47 805.22 0 -44.90(-5.28%)
Jan 19, 2009 844.45 858.13 830.66 850.12 0 +0.00(+0.00%)
Jan 16, 2009 844.45 858.13 830.66 850.12 0 +6.38(+0.76%)
Jan 15, 2009 841.99 851.59 817.04 843.74 0 +1.12(+0.13%)
Jan 14, 2009 867.28 867.28 836.93 842.62 0 -29.17(-3.35%)
Jan 13, 2009 869.79 877.02 862.02 871.79 0 +1.53(+0.18%)
Jan 12, 2009 890.40 890.40 864.32 870.26 0 -20.09(-2.26%)
Jan 09, 2009 892.44 909.73 888.31 890.35 0 -19.38(-2.13%)
Jan 08, 2009 905.73 910.00 896.81 909.73 0 +3.08(+0.34%)
Jan 07, 2009 927.45 927.45 902.37 906.65 0 -28.05(-3.00%)
Jan 06, 2009 931.17 943.85 927.28 934.70 0 +7.25(+0.78%)
Jan 05, 2009 927.45 927.45 927.45 927.45 0 -4.35(-0.47%)
Jan 02, 2009 902.99 934.73 899.35 931.80 0 +28.55(+3.16%)
Jan 01, 2009 890.59 910.32 889.67 903.25 0 +0.00(+0.00%)
Dec 31, 2008 890.59 910.32 889.67 903.25 0 +12.61(+1.42%)
Dec 30, 2008 870.58 891.12 870.58 890.64 0 +21.22(+2.44%)
Dec 29, 2008 872.37 873.70 857.07 869.42 0 -3.38(-0.39%)
Dec 26, 2008 869.51 873.74 866.52 872.80 0 +4.65(+0.54%)
Dec 25, 2008 868.15 868.15 868.15 868.15 0 +0.00(+0.00%)
Dec 24, 2008 863.87 869.79 861.44 868.15 0 +4.99(+0.58%)
Dec 23, 2008 874.31 880.44 860.10 863.16 0 -8.47(-0.97%)
Dec 22, 2008 887.20 887.37 857.09 871.63 0 -16.25(-1.83%)
Dec 19, 2008 886.96 905.47 883.02 887.88 0 +2.60(+0.29%)
Dec 18, 2008 905.98 911.02 877.44 885.28 0 -19.14(-2.12%)
Dec 17, 2008 908.16 918.85 895.94 904.42 0 -8.76(-0.96%)
Dec 16, 2008 871.53 914.66 871.53 913.18 0 +44.61(+5.14%)
Dec 15, 2008 881.07 884.63 857.72 868.57 0 -11.16(-1.27%)
Dec 12, 2008 871.79 883.24 851.35 879.73 0 +6.14(+0.70%)
Dec 11, 2008 898.35 904.63 868.73 873.59 0 -25.65(-2.85%)
Dec 10, 2008 892.17 908.27 885.45 899.24 0 +10.57(+1.19%)
Dec 09, 2008 906.48 916.26 885.38 888.67 0 -21.03(-2.31%)
Dec 08, 2008 882.71 918.57 882.71 909.70 0 +33.63(+3.84%)
Dec 05, 2008 844.43 879.42 818.41 876.07 0 +30.85(+3.65%)
Dec 04, 2008 869.75 875.60 833.60 845.22 0 -25.52(-2.93%)
Dec 03, 2008 837.11 873.12 834.91 870.74 0 +21.93(+2.58%)
Dec 02, 2008 817.94 850.54 817.94 848.81 0 +32.60(+3.99%)
Dec 01, 2008 888.61 888.61 815.69 816.21 0 -80.03(-8.93%)
Nov 28, 2008 886.89 896.25 881.21 896.24 0 +8.56(+0.96%)
Nov 27, 2008 887.68 887.68 887.68 887.68 0 +0.00(+0.00%)
Nov 26, 2008 852.90 887.68 841.37 887.68 0 +30.29(+3.53%)
Nov 25, 2008 853.40 868.94 834.99 857.39 0 +5.58(+0.66%)
Nov 24, 2008 801.20 865.60 801.20 851.81 0 +51.78(+6.47%)
Nov 21, 2008 755.84 800.56 741.02 800.03 0 +47.59(+6.32%)
Nov 20, 2008 805.87 820.52 747.78 752.44 0 -54.14(-6.71%)
Nov 19, 2008 859.03 864.57 806.18 806.58 0 -52.54(-6.12%)
Nov 18, 2008 852.34 865.90 826.84 859.12 0 +8.37(+0.98%)
Nov 17, 2008 873.23 882.29 848.98 850.75 0 -22.54(-2.58%)
Nov 14, 2008 904.36 916.88 869.88 873.29 0 -38.00(-4.17%)
Nov 13, 2008 853.13 913.01 818.69 911.29 0 +58.99(+6.92%)
Nov 12, 2008 893.39 893.39 850.48 852.30 0 -46.65(-5.19%)
Nov 11, 2008 917.15 917.15 884.90 898.95 0 -20.26(-2.20%)
Nov 10, 2008 936.75 951.95 907.47 919.21 0 -11.78(-1.27%)
Nov 07, 2008 907.44 931.46 906.90 930.99 0 +26.11(+2.89%)
Nov 06, 2008 952.40 952.40 899.73 904.88 0 -47.89(-5.03%)
Nov 05, 2008 1002 1002 949.86 952.77 0 -52.98(-5.27%)
Nov 04, 2008 971.31 1008 971.31 1006 0 +39.45(+4.08%)
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.


 
IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.