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 )

5,048.42 USD -23.21 (-0.46%)
Daily Price Updated: 4:15 PM EDT, Apr 25, 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 29, 2021 3778 3778 3694 3714 0 -73.14(-1.93%)
Jan 28, 2021 3756 3830 3756 3787 0 +36.61(+0.98%)
Jan 27, 2021 3837 3837 3732 3751 0 -98.85(-2.57%)
Jan 26, 2021 3863 3871 3848 3850 0 -5.74(-0.15%)
Jan 25, 2021 3852 3859 3799 3855 0 +13.89(+0.36%)
Jan 22, 2021 3844 3852 3830 3841 0 -11.60(-0.30%)
Jan 21, 2021 3857 3861 3845 3853 0 +1.22(+0.03%)
Jan 20, 2021 3816 3860 3816 3852 0 +52.94(+1.39%)
Jan 19, 2021 3782 3805 3780 3799 0 +30.66(+0.81%)
Jan 15, 2021 3768 3768 3768 3768 0 -27.29(-0.72%)
Jan 14, 2021 3815 3824 3793 3796 0 -14.30(-0.38%)
Jan 13, 2021 3802 3821 3792 3810 0 +8.65(+0.23%)
Jan 12, 2021 3802 3811 3777 3801 0 +1.58(+0.04%)
Jan 11, 2021 3803 3818 3790 3800 0 -25.07(-0.66%)
Jan 08, 2021 3815 3827 3784 3825 0 +20.89(+0.55%)
Jan 07, 2021 3765 3812 3765 3804 0 +55.65(+1.48%)
Jan 06, 2021 3712 3783 3705 3748 0 +21.28(+0.57%)
Jan 05, 2021 3698 3738 3695 3727 0 +26.21(+0.71%)
Jan 04, 2021 3765 3769 3663 3701 0 -55.42(-1.48%)
Dec 31, 2020 3756 3756 3756 3756 0 +24.03(+0.64%)
Dec 30, 2020 3736 3745 3730 3732 0 +5.00(+0.13%)
Dec 29, 2020 3750 3756 3723 3727 0 -8.32(-0.22%)
Dec 28, 2020 3723 3741 3723 3735 0 +32.30(+0.87%)
Dec 24, 2020 3703 3703 3703 3703 0 +13.05(+0.35%)
Dec 23, 2020 3693 3711 3689 3690 0 +2.75(+0.07%)
Dec 22, 2020 3698 3698 3676 3687 0 -7.66(-0.21%)
Dec 21, 2020 3684 3703 3636 3695 0 -14.49(-0.39%)
Dec 18, 2020 3722 3727 3686 3709 0 -13.07(-0.35%)
Dec 17, 2020 3714 3725 3711 3722 0 +21.31(+0.58%)
Dec 16, 2020 3696 3711 3689 3701 0 +6.55(+0.18%)
Dec 15, 2020 3666 3695 3660 3695 0 +47.13(+1.29%)
Dec 14, 2020 3675 3698 3646 3647 0 -15.97(-0.44%)
Dec 11, 2020 3656 3666 3633 3663 0 -4.64(-0.13%)
Dec 10, 2020 3659 3678 3645 3668 0 -4.72(-0.13%)
Dec 09, 2020 3706 3712 3661 3673 0 -29.43(-0.79%)
Dec 08, 2020 3683 3708 3679 3702 0 +10.29(+0.28%)
Dec 07, 2020 3695 3697 3679 3692 0 -7.16(-0.19%)
Dec 04, 2020 3671 3699 3671 3699 0 +32.40(+0.88%)
Dec 03, 2020 3668 3683 3657 3667 0 -2.29(-0.06%)
Dec 02, 2020 3654 3671 3645 3669 0 +6.56(+0.18%)
Dec 01, 2020 3646 3678 3646 3662 0 +40.82(+1.13%)
Nov 30, 2020 3634 3634 3594 3622 0 -16.72(-0.46%)
Nov 27, 2020 3639 3644 3629 3638 0 +8.70(+0.24%)
Nov 25, 2020 3630 3630 3630 3630 0 -5.76(-0.16%)
Nov 24, 2020 3595 3642 3595 3635 0 +57.82(+1.62%)
Nov 23, 2020 3567 3590 3553 3578 0 +20.05(+0.56%)
Nov 20, 2020 3579 3581 3557 3558 0 -51.99(-1.44%)
Nov 17, 2020 3610 3623 3589 3610 0 -17.38(-0.48%)
Nov 16, 2020 3600 3629 3600 3627 0 +41.76(+1.16%)
Nov 13, 2020 3553 3594 3553 3585 0 +48.14(+1.36%)
Nov 12, 2020 3563 3569 3519 3537 0 -35.65(-1.00%)
Nov 11, 2020 3563 3581 3557 3573 0 +24.75(+0.70%)
Nov 10, 2020 3543 3557 3512 3548 0 -2.59(-0.07%)
Nov 09, 2020 3633 3644 3547 3550 0 +41.06(+1.17%)
Nov 06, 2020 3508 3522 3484 3509 0 -1.01(-0.03%)
Nov 05, 2020 3486 3529 3486 3510 0 +67.01(+1.95%)
Nov 04, 2020 3406 3486 3405 3443 0 +74.28(+2.20%)
Nov 03, 2020 3336 3389 3336 3369 0 +58.92(+1.78%)
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.