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 )

5,071.63 USD +1.08 (+0.02%)
Daily Price Updated: 4:15 PM EDT, Apr 24, 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, 2019 2685 2709 2679 2704 0 +23.05(+0.86%)
Jan 30, 2019 2654 2690 2648 2681 0 +41.05(+1.55%)
Jan 29, 2019 2645 2651 2631 2640 0 -3.85(-0.15%)
Jan 28, 2019 2645 2645 2624 2644 0 -20.91(-0.78%)
Jan 25, 2019 2657 2672 2657 2665 0 +22.43(+0.85%)
Jan 24, 2019 2639 2647 2627 2642 0 +3.63(+0.14%)
Jan 23, 2019 2643 2653 2613 2639 0 +5.80(+0.22%)
Jan 22, 2019 2658 2658 2617 2633 0 -37.81(-1.42%)
Jan 18, 2019 2671 2671 2671 2671 0 +34.75(+1.32%)
Jan 17, 2019 2609 2645 2606 2636 0 +19.86(+0.76%)
Jan 16, 2019 2615 2626 2613 2616 0 +5.80(+0.22%)
Jan 15, 2019 2585 2613 2585 2610 0 +27.69(+1.07%)
Jan 14, 2019 2580 2589 2570 2583 0 -13.65(-0.53%)
Jan 11, 2019 2588 2596 2577 2596 0 -0.38(-0.01%)
Jan 10, 2019 2574 2598 2562 2597 0 +11.68(+0.45%)
Jan 09, 2019 2580 2595 2569 2585 0 +10.55(+0.41%)
Jan 08, 2019 2568 2580 2548 2574 0 +24.72(+0.97%)
Jan 07, 2019 2536 2566 2525 2550 0 +17.75(+0.70%)
Jan 04, 2019 2474 2538 2474 2532 0 +84.05(+3.43%)
Jan 03, 2019 2492 2493 2444 2448 0 -62.14(-2.48%)
Jan 02, 2019 2477 2519 2467 2510 0 +3.18(+0.13%)
Dec 31, 2018 2507 2507 2507 2507 0 +21.11(+0.85%)
Dec 28, 2018 2499 2520 2473 2486 0 -3.09(-0.12%)
Dec 27, 2018 2442 2489 2398 2489 0 +21.13(+0.86%)
Dec 26, 2018 2363 2468 2347 2468 0 +116.60(+4.96%)
Dec 24, 2018 2351 2351 2351 2351 0 -65.52(-2.71%)
Dec 21, 2018 2465 2504 2409 2417 0 -50.80(-2.06%)
Dec 20, 2018 2497 2510 2441 2467 0 -39.54(-1.58%)
Dec 19, 2018 2547 2585 2490 2507 0 -39.20(-1.54%)
Dec 18, 2018 2560 2574 2529 2546 0 +0.22(+0.01%)
Dec 17, 2018 2591 2601 2531 2546 0 -54.01(-2.08%)
Dec 14, 2018 2630 2635 2594 2600 0 -50.59(-1.91%)
Dec 13, 2018 2659 2670 2637 2651 0 -0.53(-0.02%)
Dec 12, 2018 2658 2685 2650 2651 0 +14.29(+0.54%)
Dec 11, 2018 2664 2674 2621 2637 0 -0.94(-0.04%)
Dec 10, 2018 2631 2648 2583 2638 0 +4.64(+0.18%)
Dec 07, 2018 2691 2709 2623 2633 0 -62.87(-2.33%)
Dec 06, 2018 2664 2696 2622 2696 0 -4.11(-0.15%)
Dec 04, 2018 2700 2700 2700 2700 0 -90.31(-3.24%)
Dec 03, 2018 2790 2800 2773 2790 0 +30.20(+1.09%)
Nov 30, 2018 2738 2761 2733 2760 0 +22.37(+0.82%)
Nov 29, 2018 2737 2754 2723 2738 0 -5.98(-0.22%)
Nov 28, 2018 2691 2744 2684 2744 0 +61.58(+2.30%)
Nov 27, 2018 2664 2683 2656 2682 0 +8.75(+0.33%)
Nov 26, 2018 2650 2674 2650 2673 0 +40.89(+1.55%)
Nov 23, 2018 2633 2648 2631 2633 0 -17.37(-0.66%)
Nov 21, 2018 2650 2650 2650 2650 0 +8.04(+0.30%)
Nov 20, 2018 2655 2669 2632 2642 0 -48.84(-1.82%)
Nov 19, 2018 2731 2733 2681 2691 0 -45.54(-1.66%)
Nov 16, 2018 2719 2747 2712 2736 0 +6.07(+0.22%)
Nov 15, 2018 2694 2735 2671 2730 0 +28.62(+1.06%)
Nov 14, 2018 2738 2747 2686 2702 0 -20.60(-0.76%)
Nov 13, 2018 2730 2755 2715 2722 0 -4.04(-0.15%)
Nov 12, 2018 2774 2776 2722 2726 0 -54.79(-1.97%)
Nov 09, 2018 2794 2794 2764 2781 0 -25.82(-0.92%)
Nov 08, 2018 2806 2815 2795 2807 0 -7.06(-0.25%)
Nov 07, 2018 2774 2815 2774 2814 0 +58.44(+2.12%)
Nov 06, 2018 2738 2757 2737 2755 0 +17.14(+0.63%)
Nov 05, 2018 2726 2744 2718 2738 0 +15.25(+0.56%)
Nov 02, 2018 2745 2757 2700 2723 0 -17.31(-0.63%)
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.