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 )

5,354.03 USD +62.69 (+1.18%)
Daily Price Updated: 4:15 PM EDT, Jun 5, 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 (%)
Mar 31, 2006 1301 1303 1295 1295 0 -5.43(-0.42%)
Mar 30, 2006 1303 1310 1297 1300 0 -2.64(-0.20%)
Mar 29, 2006 1293 1306 1293 1303 0 +9.66(+0.75%)
Mar 28, 2006 1301 1306 1292 1293 0 -8.38(-0.64%)
Mar 27, 2006 1303 1304 1299 1302 0 -1.34(-0.10%)
Mar 24, 2006 1302 1307 1299 1303 0 +1.28(+0.10%)
Mar 23, 2006 1305 1305 1298 1302 0 -3.37(-0.26%)
Mar 22, 2006 1297 1306 1296 1305 0 +7.81(+0.60%)
Mar 21, 2006 1305 1311 1296 1297 0 -7.85(-0.60%)
Mar 20, 2006 1308 1310 1304 1305 0 -2.17(-0.17%)
Mar 17, 2006 1308 1310 1305 1307 0 +1.92(+0.15%)
Mar 16, 2006 1304 1310 1303 1305 0 +2.31(+0.18%)
Mar 15, 2006 1298 1304 1295 1303 0 +5.54(+0.43%)
Mar 14, 2006 1284 1298 1283 1297 0 +13.35(+1.04%)
Mar 13, 2006 1285 1287 1282 1284 0 +2.55(+0.20%)
Mar 10, 2006 1273 1284 1271 1282 0 +9.35(+0.73%)
Mar 09, 2006 1279 1283 1272 1272 0 -6.24(-0.49%)
Mar 08, 2006 1275 1280 1268 1278 0 +2.59(+0.20%)
Mar 07, 2006 1277 1278 1271 1276 0 -2.38(-0.19%)
Mar 06, 2006 1287 1288 1276 1278 0 -8.97(-0.70%)
Mar 03, 2006 1287 1297 1284 1287 0 -1.91(-0.15%)
Mar 02, 2006 1289 1291 1283 1289 0 -2.10(-0.16%)
Mar 01, 2006 1282 1292 1281 1291 0 +10.58(+0.83%)
Feb 28, 2006 1293 1294 1279 1281 0 -13.46(-1.04%)
Feb 27, 2006 1290 1298 1288 1294 0 +4.69(+0.36%)
Feb 24, 2006 1288 1292 1286 1289 0 +1.64(+0.13%)
Feb 23, 2006 1293 1294 1285 1288 0 -4.88(-0.38%)
Feb 22, 2006 1283 1294 1283 1293 0 +9.63(+0.75%)
Feb 21, 2006 1287 1292 1281 1283 0 -4.20(-0.33%)
Feb 17, 2006 1289 1289 1284 1287 0 -2.14(-0.17%)
Feb 16, 2006 1280 1289 1280 1289 0 +9.38(+0.73%)
Feb 15, 2006 1276 1281 1271 1280 0 +4.47(+0.35%)
Feb 14, 2006 1263 1278 1261 1276 0 +12.67(+1.00%)
Feb 13, 2006 1265 1267 1258 1263 0 -4.13(-0.33%)
Feb 10, 2006 1264 1270 1255 1267 0 +3.21(+0.25%)
Feb 09, 2006 1266 1275 1263 1264 0 -1.87(-0.15%)
Feb 08, 2006 1257 1266 1255 1266 0 +10.87(+0.87%)
Feb 07, 2006 1265 1266 1254 1255 0 -10.24(-0.81%)
Feb 06, 2006 1264 1267 1262 1265 0 +0.99(+0.08%)
Feb 03, 2006 1269 1271 1261 1264 0 -6.81(-0.54%)
Feb 02, 2006 1282 1282 1268 1271 0 -11.62(-0.91%)
Feb 01, 2006 1280 1283 1278 1282 0 +2.38(+0.19%)
Jan 31, 2006 1285 1285 1277 1280 0 -5.12(-0.40%)
Jan 30, 2006 1284 1288 1284 1285 0 +1.48(+0.12%)
Jan 27, 2006 1275 1286 1275 1284 0 +9.89(+0.78%)
Jan 26, 2006 1267 1276 1267 1274 0 +9.15(+0.72%)
Jan 25, 2006 1268 1272 1259 1265 0 -2.18(-0.17%)
Jan 24, 2006 1265 1271 1264 1267 0 +3.04(+0.24%)
Jan 23, 2006 1262 1268 1261 1264 0 +2.33(+0.18%)
Jan 20, 2006 1285 1285 1261 1261 0 -23.55(-1.83%)
Jan 19, 2006 1279 1288 1278 1285 0 +7.11(+0.56%)
Jan 18, 2006 1279 1283 1272 1278 0 -5.00(-0.39%)
Jan 17, 2006 1286 1286 1279 1283 0 -4.68(-0.36%)
Jan 13, 2006 1286 1289 1283 1288 0 +1.55(+0.12%)
Jan 12, 2006 1294 1294 1285 1286 0 -8.12(-0.63%)
Jan 11, 2006 1290 1295 1288 1294 0 +4.49(+0.35%)
Jan 10, 2006 1289 1290 1284 1290 0 -0.46(-0.04%)
Jan 09, 2006 1286 1291 1285 1290 0 +4.70(+0.37%)
Jan 06, 2006 1275 1286 1275 1285 0 +11.97(+0.94%)
Jan 05, 2006 1274 1277 1270 1273 0 +0.02(+0.00%)
Jan 04, 2006 1269 1275 1268 1273 0 +4.66(+0.37%)
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.