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 )

5,303.27 USD +6.17 (+0.12%)
Daily Price Updated: 5:21 PM EDT, May 17, 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 (%)
Dec 31, 2001 1160 1161 1148 1148 0 -12.94(-1.11%)
Dec 28, 2001 1158 1165 1158 1161 0 +3.88(+0.34%)
Dec 27, 2001 1150 1157 1150 1157 0 +7.77(+0.68%)
Dec 26, 2001 1145 1159 1145 1149 0 +4.71(+0.41%)
Dec 24, 2001 1145 1148 1145 1145 0 -0.24(-0.02%)
Dec 21, 2001 1143 1148 1140 1145 0 +4.96(+0.44%)
Dec 20, 2001 1148 1151 1140 1140 0 -9.62(-0.84%)
Dec 19, 2001 1140 1152 1135 1150 0 +6.64(+0.58%)
Dec 18, 2001 1135 1145 1135 1143 0 +8.56(+0.75%)
Dec 17, 2001 1123 1137 1123 1134 0 +11.27(+1.00%)
Dec 14, 2001 1119 1128 1114 1123 0 -13.67(-1.20%)
Dec 11, 2001 1143 1151 1134 1137 0 -3.17(-0.28%)
Dec 10, 2001 1157 1158 1140 1140 0 -18.38(-1.59%)
Dec 07, 2001 1165 1166 1153 1158 0 -8.80(-0.75%)
Dec 06, 2001 1170 1173 1164 1167 0 -3.24(-0.28%)
Dec 05, 2001 1144 1172 1144 1170 0 +25.55(+2.23%)
Dec 04, 2001 1134 1145 1129 1145 0 +14.90(+1.32%)
Dec 03, 2001 1132 1139 1126 1130 0 -9.55(-0.84%)
Nov 30, 2001 1140 1144 1136 1139 0 -0.75(-0.07%)
Nov 29, 2001 1131 1140 1126 1140 0 +11.68(+1.03%)
Nov 28, 2001 1143 1150 1128 1129 0 -20.98(-1.83%)
Nov 27, 2001 1152 1163 1141 1150 0 -7.92(-0.68%)
Nov 26, 2001 1151 1158 1146 1157 0 +7.08(+0.62%)
Nov 23, 2001 1137 1151 1136 1150 0 +13.31(+1.17%)
Nov 21, 2001 1140 1143 1130 1137 0 -5.63(-0.49%)
Nov 20, 2001 1149 1152 1142 1143 0 -8.40(-0.73%)
Nov 19, 2001 1144 1151 1139 1151 0 +12.41(+1.09%)
Nov 16, 2001 1142 1144 1130 1139 0 -3.59(-0.31%)
Nov 15, 2001 1140 1146 1135 1142 0 +1.03(+0.09%)
Nov 14, 2001 1146 1148 1133 1141 0 +2.12(+0.19%)
Nov 13, 2001 1131 1139 1118 1139 0 +20.76(+1.86%)
Nov 12, 2001 1113 1122 1098 1118 0 -1.98(-0.18%)
Nov 09, 2001 1118 1123 1111 1120 0 +1.77(+0.16%)
Nov 08, 2001 1118 1136 1115 1119 0 +2.74(+0.25%)
Nov 07, 2001 1117 1127 1113 1116 0 -3.06(-0.27%)
Nov 06, 2001 1100 1120 1095 1119 0 +16.02(+1.45%)
Nov 05, 2001 1097 1107 1087 1103 0 +15.64(+1.44%)
Nov 02, 2001 1080 1090 1076 1087 0 +3.10(+0.29%)
Nov 01, 2001 1063 1086 1054 1084 0 +25.09(+2.37%)
Oct 31, 2001 1066 1075 1058 1059 0 -0.78(-0.07%)
Oct 30, 2001 1068 1078 1054 1060 0 -18.51(-1.72%)
Oct 29, 2001 1100 1105 1078 1078 0 -26.31(-2.38%)
Oct 26, 2001 1096 1111 1094 1105 0 +5.32(+0.48%)
Oct 25, 2001 1073 1100 1066 1099 0 +14.09(+1.30%)
Oct 24, 2001 1085 1090 1080 1085 0 +0.42(+0.04%)
Oct 23, 2001 1094 1099 1082 1085 0 -5.12(-0.47%)
Oct 22, 2001 1072 1091 1070 1090 0 +16.42(+1.53%)
Oct 19, 2001 1067 1076 1057 1073 0 +4.87(+0.46%)
Oct 18, 2001 1074 1078 1065 1069 0 -8.48(-0.79%)
Oct 17, 2001 1108 1107 1077 1077 0 -20.45(-1.86%)
Oct 16, 2001 1094 1102 1087 1098 0 +7.56(+0.69%)
Oct 15, 2001 1083 1092 1078 1090 0 -1.67(-0.15%)
Oct 12, 2001 1088 1097 1072 1092 0 -5.78(-0.53%)
Oct 11, 2001 1088 1099 1081 1097 0 +16.44(+1.52%)
Oct 10, 2001 1055 1082 1053 1081 0 +25.03(+2.37%)
Oct 09, 2001 1061 1063 1053 1056 0 -6.48(-0.61%)
Oct 08, 2001 1060 1071 1057 1062 0 -8.94(-0.83%)
Oct 05, 2001 1068 1072 1054 1071 0 +1.75(+0.16%)
Oct 04, 2001 1075 1084 1067 1070 0 -2.65(-0.25%)
Oct 03, 2001 1043 1075 1041 1072 0 +21.71(+2.07%)
Oct 02, 2001 1038 1051 1034 1051 0 +12.02(+1.16%)
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.