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 )

5,267.84 USD -39.17 (-0.74%)
Daily Price Updated: 4:15 PM EDT, May 23, 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 31, 2012 1314 1321 1307 1312 0 -0.60(-0.05%)
Jan 30, 2012 1316 1316 1300 1313 0 -3.32(-0.25%)
Jan 27, 2012 1318 1320 1312 1316 0 -2.10(-0.16%)
Jan 26, 2012 1326 1333 1314 1318 0 -7.63(-0.58%)
Jan 25, 2012 1314 1328 1308 1326 0 +11.41(+0.87%)
Jan 24, 2012 1316 1316 1306 1315 0 -1.35(-0.10%)
Jan 23, 2012 1315 1322 1310 1316 0 +0.62(+0.05%)
Jan 20, 2012 1314 1315 1309 1315 0 +0.88(+0.07%)
Jan 19, 2012 1308 1315 1308 1314 0 +6.46(+0.49%)
Jan 18, 2012 1294 1308 1291 1308 0 +14.37(+1.11%)
Jan 17, 2012 1290 1303 1290 1294 0 +4.58(+0.36%)
Jan 13, 2012 1295 1295 1278 1289 0 -6.41(-0.49%)
Jan 12, 2012 1292 1297 1286 1296 0 +3.02(+0.23%)
Jan 11, 2012 1292 1294 1285 1292 0 +0.40(+0.03%)
Jan 10, 2012 1281 1296 1281 1292 0 +11.38(+0.89%)
Jan 09, 2012 1278 1282 1275 1281 0 +2.89(+0.23%)
Jan 06, 2012 1281 1282 1273 1278 0 -3.25(-0.25%)
Jan 05, 2012 1277 1283 1265 1281 0 +3.76(+0.29%)
Jan 04, 2012 1277 1279 1268 1277 0 +19.70(+1.57%)
Dec 30, 2011 1262 1263 1257 1258 0 -5.42(-0.43%)
Dec 29, 2011 1250 1264 1250 1263 0 +13.38(+1.07%)
Dec 28, 2011 1265 1266 1249 1250 0 -15.79(-1.25%)
Dec 27, 2011 1265 1269 1262 1265 0 +0.10(+0.01%)
Dec 23, 2011 1254 1265 1254 1265 0 +21.61(+1.74%)
Dec 21, 2011 1241 1245 1230 1244 0 +2.42(+0.19%)
Dec 20, 2011 1206 1243 1206 1241 0 +35.95(+2.98%)
Dec 19, 2011 1220 1225 1202 1205 0 -14.31(-1.17%)
Dec 16, 2011 1216 1231 1215 1220 0 +3.91(+0.32%)
Dec 15, 2011 1212 1226 1212 1216 0 +3.93(+0.32%)
Dec 14, 2011 1226 1226 1209 1212 0 -13.91(-1.13%)
Dec 13, 2011 1237 1250 1219 1226 0 -10.74(-0.87%)
Dec 12, 2011 1255 1255 1227 1236 0 -18.72(-1.49%)
Dec 09, 2011 1234 1258 1234 1255 0 +20.84(+1.69%)
Dec 08, 2011 1261 1261 1231 1234 0 -26.66(-2.11%)
Dec 07, 2011 1258 1267 1245 1261 0 +2.54(+0.20%)
Dec 06, 2011 1257 1266 1253 1258 0 +1.39(+0.11%)
Dec 05, 2011 1244 1267 1244 1257 0 +12.80(+1.03%)
Dec 02, 2011 1246 1260 1243 1244 0 -0.30(-0.02%)
Dec 01, 2011 1247 1251 1240 1245 0 -2.38(-0.19%)
Nov 30, 2011 1197 1247 1197 1247 0 +51.77(+4.33%)
Nov 29, 2011 1193 1204 1192 1195 0 +2.64(+0.22%)
Nov 28, 2011 1159 1197 1159 1193 0 +33.88(+2.92%)
Nov 25, 2011 1161 1173 1159 1159 0 -3.12(-0.27%)
Nov 23, 2011 1187 1187 1162 1162 0 -26.25(-2.21%)
Nov 22, 2011 1193 1197 1182 1188 0 -4.94(-0.41%)
Nov 21, 2011 1216 1216 1183 1193 0 -22.67(-1.86%)
Nov 18, 2011 1216 1224 1211 1216 0 -0.48(-0.04%)
Nov 17, 2011 1237 1238 1209 1216 0 -20.78(-1.68%)
Nov 16, 2011 1258 1260 1236 1237 0 -20.90(-1.66%)
Nov 15, 2011 1252 1264 1244 1258 0 +6.03(+0.48%)
Nov 14, 2011 1264 1264 1247 1252 0 -12.07(-0.96%)
Nov 11, 2011 1240 1267 1240 1264 0 +24.15(+1.95%)
Nov 10, 2011 1230 1246 1228 1240 0 +10.60(+0.86%)
Nov 09, 2011 1275 1275 1227 1229 0 -46.82(-3.67%)
Nov 08, 2011 1261 1278 1255 1276 0 +14.80(+1.17%)
Nov 07, 2011 1253 1262 1241 1261 0 +7.89(+0.63%)
Nov 04, 2011 1261 1261 1239 1253 0 -7.92(-0.63%)
Nov 03, 2011 1238 1263 1235 1261 0 +23.25(+1.88%)
Nov 02, 2011 1220 1242 1220 1238 0 +19.62(+1.61%)
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.