Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
BioOptics Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(CBOE:
SPX
)
5,618.26
USD
-16.32 (-0.29%)
Daily Price
Updated: 4:15 PM EDT, Sep 18, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2003
950.63
965.39
950.63
963.59
0
+13.95(+1.47%)
May 29, 2003
953.26
962.09
946.27
949.64
0
-3.58(-0.38%)
May 28, 2003
951.67
959.40
950.11
953.22
0
+1.74(+0.18%)
May 27, 2003
932.32
952.77
927.33
951.48
0
+18.26(+1.96%)
May 23, 2003
931.53
935.22
927.43
933.22
0
+1.35(+0.14%)
May 22, 2003
923.53
935.29
922.55
931.87
0
+8.45(+0.92%)
May 21, 2003
918.99
923.88
914.89
923.42
0
+3.69(+0.40%)
May 20, 2003
921.39
925.35
912.06
919.73
0
-1.04(-0.11%)
May 19, 2003
942.17
942.17
920.24
920.77
0
-23.53(-2.49%)
May 16, 2003
945.58
948.70
938.58
944.30
0
-2.37(-0.25%)
May 15, 2003
940.56
948.25
938.76
946.67
0
+7.39(+0.79%)
May 14, 2003
942.94
947.26
935.24
939.28
0
-3.02(-0.32%)
May 13, 2003
943.89
947.51
938.91
942.30
0
-2.81(-0.30%)
May 12, 2003
932.59
946.84
929.27
945.11
0
+11.70(+1.25%)
May 09, 2003
921.84
933.77
921.84
933.41
0
+13.14(+1.43%)
May 08, 2003
927.84
929.38
919.73
920.27
0
-9.35(-1.01%)
May 07, 2003
932.70
937.23
926.43
929.62
0
-4.77(-0.51%)
May 06, 2003
926.36
939.64
926.35
934.39
0
+7.84(+0.85%)
May 05, 2003
930.65
933.91
924.56
926.55
0
-3.53(-0.38%)
May 02, 2003
914.98
930.57
912.36
930.08
0
+13.78(+1.50%)
May 01, 2003
915.78
919.68
902.82
916.30
0
-0.62(-0.07%)
Apr 30, 2003
917.04
922.03
911.76
916.92
0
-0.92(-0.10%)
Apr 29, 2003
916.44
924.30
911.14
917.84
0
+3.00(+0.33%)
Apr 28, 2003
899.61
918.15
899.61
914.84
0
+16.03(+1.78%)
Apr 25, 2003
910.54
911.12
897.52
898.81
0
-12.62(-1.38%)
Apr 24, 2003
917.17
917.17
906.68
911.43
0
-7.59(-0.83%)
Apr 23, 2003
911.18
919.75
909.89
919.02
0
+7.65(+0.84%)
Apr 22, 2003
890.28
911.76
886.68
911.37
0
+19.36(+2.17%)
Apr 21, 2003
893.62
898.01
888.16
892.01
0
-1.57(-0.18%)
Apr 18, 2003
893.58
893.58
893.58
893.58
0
+0.00(+0.00%)
Apr 17, 2003
879.15
893.83
879.15
893.58
0
+13.67(+1.55%)
Apr 16, 2003
890.81
896.77
877.92
879.91
0
-10.90(-1.22%)
Apr 15, 2003
884.67
891.26
881.86
890.81
0
+5.58(+0.63%)
Apr 14, 2003
868.95
885.26
868.93
885.23
0
+16.93(+1.95%)
Apr 11, 2003
875.26
883.30
865.92
868.30
0
-3.28(-0.38%)
Apr 10, 2003
866.61
871.80
862.77
871.58
0
+5.59(+0.65%)
Apr 09, 2003
878.85
887.33
865.69
865.99
0
-12.30(-1.40%)
Apr 08, 2003
880.13
883.12
874.68
878.29
0
-1.64(-0.19%)
Apr 07, 2003
884.00
904.85
879.76
879.93
0
+1.08(+0.12%)
Apr 04, 2003
877.42
882.77
874.19
878.85
0
+2.40(+0.27%)
Apr 03, 2003
881.91
885.91
875.81
876.45
0
-4.45(-0.51%)
Apr 02, 2003
863.64
884.55
863.64
880.90
0
+22.42(+2.61%)
Apr 01, 2003
849.17
861.30
847.81
858.48
0
+10.30(+1.21%)
Mar 31, 2003
863.50
863.50
847.88
848.18
0
-15.32(-1.77%)
Mar 28, 2003
865.96
869.90
860.76
863.50
0
-5.02(-0.58%)
Mar 27, 2003
868.48
874.12
858.03
868.52
0
-1.43(-0.16%)
Mar 26, 2003
874.45
875.83
866.46
869.95
0
-4.79(-0.55%)
Mar 25, 2003
864.95
879.86
862.58
874.74
0
+10.51(+1.22%)
Mar 24, 2003
888.05
888.05
862.05
864.23
0
-31.56(-3.52%)
Mar 21, 2003
879.93
895.79
877.63
895.79
0
+19.95(+2.28%)
Mar 20, 2003
872.78
879.62
859.03
875.84
0
+1.82(+0.21%)
Mar 19, 2003
865.96
875.01
861.22
874.02
0
+7.57(+0.87%)
Mar 18, 2003
862.78
866.93
857.35
866.45
0
+3.66(+0.42%)
Mar 17, 2003
830.89
862.79
827.15
862.79
0
+29.52(+3.54%)
Mar 14, 2003
832.30
841.39
828.23
833.27
0
+1.37(+0.16%)
Mar 13, 2003
807.90
832.02
807.90
831.90
0
+27.71(+3.45%)
Mar 12, 2003
799.61
804.19
788.90
804.19
0
+3.46(+0.43%)
Mar 11, 2003
808.23
814.23
800.30
800.73
0
-6.75(-0.84%)
Mar 10, 2003
825.68
825.68
806.57
807.48
0
-21.41(-2.58%)
Mar 07, 2003
818.33
829.57
811.23
828.89
0
+6.79(+0.83%)
Mar 06, 2003
827.98
829.55
819.86
822.10
0
-7.75(-0.93%)
Mar 05, 2003
821.41
829.87
818.99
829.85
0
+7.86(+0.96%)
Mar 04, 2003
834.79
835.45
821.96
821.99
0
-12.82(-1.54%)
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
.