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
)
5,718.57
USD
+16.02 (+0.28%)
Daily Price
Updated: 4:15 PM EDT, Sep 23, 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 28, 2021
4204
4204
4204
4204
0
+3.23(+0.08%)
May 27, 2021
4202
4213
4198
4201
0
+4.89(+0.12%)
May 26, 2021
4192
4203
4184
4196
0
+7.86(+0.19%)
May 25, 2021
4206
4213
4183
4188
0
-8.92(-0.21%)
May 24, 2021
4170
4210
4170
4197
0
+41.19(+0.99%)
May 21, 2021
4169
4189
4152
4156
0
-3.26(-0.08%)
May 20, 2021
4122
4173
4122
4159
0
+43.44(+1.06%)
May 19, 2021
4098
4117
4061
4116
0
-12.15(-0.29%)
May 18, 2021
4166
4169
4126
4128
0
-35.46(-0.85%)
May 17, 2021
4170
4172
4143
4163
0
-10.56(-0.25%)
May 14, 2021
4130
4183
4130
4174
0
+61.35(+1.49%)
May 13, 2021
4075
4132
4075
4112
0
+49.46(+1.22%)
May 12, 2021
4131
4135
4057
4063
0
-89.06(-2.14%)
May 11, 2021
4150
4162
4112
4152
0
-36.33(-0.87%)
May 10, 2021
4228
4236
4188
4188
0
-44.17(-1.04%)
May 07, 2021
4210
4238
4202
4233
0
+30.98(+0.74%)
May 06, 2021
4169
4203
4147
4202
0
+34.03(+0.82%)
May 05, 2021
4177
4188
4161
4168
0
+2.93(+0.07%)
May 04, 2021
4179
4179
4129
4165
0
-28.00(-0.67%)
May 03, 2021
4192
4209
4188
4193
0
+11.49(+0.27%)
Apr 30, 2021
4198
4198
4175
4181
0
-30.30(-0.72%)
Apr 29, 2021
4206
4219
4177
4211
0
+28.29(+0.68%)
Apr 28, 2021
4185
4202
4182
4183
0
-3.54(-0.08%)
Apr 27, 2021
4188
4193
4176
4187
0
-0.90(-0.02%)
Apr 26, 2021
4185
4194
4182
4188
0
+7.45(+0.18%)
Apr 23, 2021
4139
4194
4139
4180
0
+45.19(+1.09%)
Apr 22, 2021
4170
4180
4124
4135
0
-38.44(-0.92%)
Apr 21, 2021
4128
4175
4126
4173
0
+38.48(+0.93%)
Apr 20, 2021
4159
4159
4118
4135
0
-28.32(-0.68%)
Apr 19, 2021
4180
4181
4150
4163
0
-22.21(-0.53%)
Apr 16, 2021
4174
4191
4171
4185
0
+15.05(+0.36%)
Apr 15, 2021
4140
4173
4140
4170
0
+45.76(+1.11%)
Apr 14, 2021
4142
4152
4121
4125
0
-16.93(-0.41%)
Apr 13, 2021
4130
4148
4124
4142
0
+13.60(+0.33%)
Apr 12, 2021
4125
4132
4115
4128
0
-0.81(-0.02%)
Apr 09, 2021
4096
4129
4096
4129
0
+31.63(+0.77%)
Apr 08, 2021
4090
4098
4083
4097
0
+17.22(+0.42%)
Apr 07, 2021
4074
4083
4068
4080
0
+6.01(+0.15%)
Apr 06, 2021
4076
4086
4068
4074
0
-3.97(-0.10%)
Apr 05, 2021
4034
4083
4034
4078
0
+58.04(+1.44%)
Apr 01, 2021
4020
4020
4020
4020
0
+46.98(+1.18%)
Mar 31, 2021
3967
3994
3967
3973
0
+14.34(+0.36%)
Mar 30, 2021
3963
3968
3944
3959
0
-12.54(-0.32%)
Mar 29, 2021
3969
3982
3943
3971
0
-3.45(-0.09%)
Mar 26, 2021
3917
3977
3917
3975
0
+65.02(+1.66%)
Mar 25, 2021
3879
3920
3854
3910
0
+20.38(+0.52%)
Mar 24, 2021
3920
3942
3889
3889
0
-21.38(-0.55%)
Mar 23, 2021
3938
3949
3902
3911
0
-30.07(-0.76%)
Mar 22, 2021
3916
3955
3914
3941
0
+27.49(+0.70%)
Mar 19, 2021
3913
3930
3887
3913
0
-2.36(-0.06%)
Mar 18, 2021
3954
3970
3911
3915
0
-58.66(-1.48%)
Mar 17, 2021
3950
3984
3936
3974
0
+11.41(+0.29%)
Mar 16, 2021
3974
3981
3953
3963
0
-6.23(-0.16%)
Mar 15, 2021
3943
3970
3924
3969
0
+25.60(+0.65%)
Mar 12, 2021
3925
3945
3915
3943
0
+4.00(+0.10%)
Mar 11, 2021
3916
3960
3916
3939
0
+40.53(+1.04%)
Mar 10, 2021
3901
3917
3886
3899
0
+23.37(+0.60%)
Mar 09, 2021
3852
3904
3852
3875
0
+54.09(+1.42%)
Mar 08, 2021
3844
3881
3819
3821
0
-20.59(-0.54%)
Mar 05, 2021
3794
3852
3730
3842
0
+73.47(+1.95%)
Mar 04, 2021
3819
3844
3723
3768
0
-51.25(-1.34%)
Mar 03, 2021
3864
3874
3819
3820
0
-50.57(-1.31%)
Mar 02, 2021
3904
3906
3869
3870
0
-31.53(-0.81%)
Mar 01, 2021
3843
3914
3843
3902
0
+90.67(+2.38%)
Feb 26, 2021
3840
3861
3791
3811
0
-18.19(-0.48%)
Feb 25, 2021
3916
3924
3814
3829
0
-96.09(-2.45%)
Feb 24, 2021
3874
3929
3860
3925
0
+44.06(+1.14%)
Feb 23, 2021
3857
3896
3807
3881
0
+4.87(+0.13%)
Feb 22, 2021
3886
3903
3875
3876
0
-30.21(-0.77%)
Feb 19, 2021
3921
3930
3903
3907
0
-7.26(-0.19%)
Feb 18, 2021
3916
3922
3885
3914
0
-17.36(-0.44%)
Feb 17, 2021
3918
3934
3900
3931
0
-1.26(-0.03%)
Feb 16, 2021
3940
3950
3924
3933
0
-2.24(-0.06%)
Feb 12, 2021
3935
3935
3935
3935
0
+18.45(+0.47%)
Feb 11, 2021
3916
3926
3890
3916
0
+6.50(+0.17%)
Feb 10, 2021
3921
3932
3885
3910
0
-1.35(-0.03%)
Feb 09, 2021
3910
3918
3903
3911
0
-4.36(-0.11%)
Feb 08, 2021
3893
3916
3893
3916
0
+28.76(+0.74%)
Feb 05, 2021
3878
3895
3875
3887
0
+15.09(+0.39%)
Feb 04, 2021
3837
3872
3837
3872
0
+41.57(+1.09%)
Feb 03, 2021
3840
3848
3817
3830
0
+3.86(+0.10%)
Feb 02, 2021
3792
3843
3792
3826
0
+52.45(+1.39%)
Feb 01, 2021
3731
3784
3726
3774
0
+59.62(+1.61%)
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%)
Nov 02, 2020
3296
3330
3280
3310
0
+40.28(+1.23%)
Oct 30, 2020
3294
3305
3234
3270
0
-40.15(-1.21%)
Oct 29, 2020
3277
3341
3260
3310
0
+39.08(+1.19%)
Oct 28, 2020
3342
3342
3270
3271
0
-119.65(-3.53%)
Oct 27, 2020
3403
3410
3389
3391
0
-10.29(-0.30%)
Oct 26, 2020
3441
3441
3365
3401
0
-64.42(-1.86%)
Oct 23, 2020
3465
3466
3440
3465
0
+11.90(+0.34%)
Oct 22, 2020
3438
3461
3415
3453
0
+17.93(+0.52%)
Oct 21, 2020
3440
3465
3433
3436
0
-7.56(-0.22%)
Oct 20, 2020
3439
3477
3436
3443
0
+16.20(+0.47%)
Oct 19, 2020
3494
3502
3420
3427
0
-56.89(-1.63%)
Oct 16, 2020
3494
3516
3480
3484
0
+0.47(+0.01%)
Oct 15, 2020
3454
3489
3442
3483
0
-5.33(-0.15%)
Oct 14, 2020
3515
3528
3481
3489
0
-23.26(-0.66%)
Oct 13, 2020
3534
3534
3501
3512
0
-22.29(-0.63%)
Oct 12, 2020
3500
3550
3500
3534
0
+57.09(+1.64%)
Oct 09, 2020
3460
3482
3458
3477
0
+30.30(+0.88%)
Oct 08, 2020
3434
3447
3428
3447
0
+27.38(+0.80%)
Oct 07, 2020
3385
3426
3385
3419
0
+58.48(+1.74%)
Oct 06, 2020
3409
3432
3355
3361
0
-47.63(-1.40%)
Oct 05, 2020
3367
3410
3367
3409
0
+60.16(+1.80%)
Oct 02, 2020
3339
3369
3324
3348
0
-32.36(-0.96%)
Oct 01, 2020
3386
3397
3361
3381
0
+17.80(+0.53%)
Sep 30, 2020
3341
3394
3340
3363
0
+27.53(+0.83%)
Sep 29, 2020
3351
3358
3328
3335
0
-16.13(-0.48%)
Sep 28, 2020
3334
3361
3333
3352
0
+53.14(+1.61%)
Sep 25, 2020
3237
3307
3228
3298
0
+51.87(+1.60%)
Sep 24, 2020
3226
3279
3209
3247
0
+9.67(+0.30%)
Sep 23, 2020
3320
3323
3233
3237
0
-78.65(-2.37%)
Sep 22, 2020
3296
3320
3271
3316
0
+34.51(+1.05%)
Sep 21, 2020
3286
3286
3229
3281
0
-38.41(-1.16%)
Sep 18, 2020
3357
3362
3292
3319
0
-37.54(-1.12%)
Sep 17, 2020
3347
3375
3329
3357
0
-28.48(-0.84%)
Sep 16, 2020
3411
3429
3384
3385
0
-15.71(-0.46%)
Sep 15, 2020
3408
3419
3389
3401
0
+17.66(+0.52%)
Sep 14, 2020
3364
3403
3364
3384
0
+42.57(+1.27%)
Sep 11, 2020
3353
3369
3310
3341
0
+1.78(+0.05%)
Sep 10, 2020
3413
3426
3329
3339
0
-59.77(-1.76%)
Sep 09, 2020
3370
3425
3367
3399
0
+67.12(+2.01%)
Sep 08, 2020
3372
3380
3329
3332
0
-95.12(-2.78%)
Sep 04, 2020
3427
3427
3427
3427
0
-28.10(-0.81%)
Sep 03, 2020
3565
3565
3427
3455
0
-125.78(-3.51%)
Sep 02, 2020
3544
3588
3535
3581
0
+54.19(+1.54%)
Sep 01, 2020
3507
3528
3495
3527
0
+26.34(+0.75%)
Aug 31, 2020
3510
3515
3493
3500
0
-7.70(-0.22%)
Aug 28, 2020
3495
3509
3484
3508
0
+23.46(+0.67%)
Aug 27, 2020
3485
3501
3468
3485
0
+5.82(+0.17%)
Aug 26, 2020
3450
3481
3444
3479
0
+35.11(+1.02%)
Aug 25, 2020
3436
3444
3426
3444
0
+12.34(+0.36%)
Aug 24, 2020
3418
3432
3413
3431
0
+34.12(+1.00%)
Aug 21, 2020
3386
3400
3379
3397
0
+11.65(+0.34%)
Aug 20, 2020
3360
3391
3355
3386
0
+10.66(+0.32%)
Aug 19, 2020
3393
3400
3370
3375
0
-14.93(-0.44%)
Aug 18, 2020
3387
3395
3370
3390
0
+7.79(+0.23%)
Aug 17, 2020
3381
3388
3379
3382
0
+9.14(+0.27%)
Aug 14, 2020
3369
3379
3362
3373
0
-0.58(-0.02%)
Aug 13, 2020
3373
3387
3363
3373
0
-6.92(-0.20%)
Aug 12, 2020
3355
3388
3355
3380
0
+46.66(+1.40%)
Aug 11, 2020
3370
3381
3326
3334
0
-26.78(-0.80%)
Aug 10, 2020
3356
3363
3335
3360
0
+9.19(+0.27%)
Aug 07, 2020
3340
3353
3329
3351
0
+2.12(+0.06%)
Aug 06, 2020
3323
3351
3318
3349
0
+21.39(+0.64%)
Aug 05, 2020
3317
3331
3317
3328
0
+21.26(+0.64%)
Aug 04, 2020
3290
3307
3286
3307
0
+11.90(+0.36%)
Aug 03, 2020
3288
3303
3285
3295
0
+23.49(+0.72%)
Jul 31, 2020
3270
3272
3220
3271
0
+24.90(+0.77%)
Jul 30, 2020
3232
3251
3204
3246
0
-12.22(-0.38%)
Jul 29, 2020
3227
3265
3227
3258
0
+40.00(+1.24%)
Jul 28, 2020
3234
3244
3216
3218
0
-20.97(-0.65%)
Jul 27, 2020
3220
3241
3214
3239
0
+23.78(+0.74%)
Jul 24, 2020
3219
3227
3200
3216
0
-20.03(-0.62%)
Jul 23, 2020
3236
3236
3236
3236
0
-40.36(-1.23%)
Jul 22, 2020
3255
3279
3253
3276
0
+18.72(+0.57%)
Jul 21, 2020
3269
3277
3248
3257
0
+5.46(+0.17%)
Jul 20, 2020
3224
3259
3215
3252
0
+27.11(+0.84%)
Jul 17, 2020
3224
3234
3206
3225
0
+9.16(+0.28%)
Jul 16, 2020
3208
3220
3199
3216
0
-10.99(-0.34%)
Jul 15, 2020
3226
3238
3201
3227
0
+29.04(+0.91%)
Jul 14, 2020
3141
3201
3128
3198
0
+42.30(+1.34%)
Jul 13, 2020
3205
3235
3149
3155
0
-29.82(-0.94%)
Jul 10, 2020
3152
3187
3136
3185
0
+32.99(+1.05%)
Jul 09, 2020
3176
3180
3116
3152
0
-17.89(-0.56%)
Jul 08, 2020
3153
3172
3137
3170
0
+24.62(+0.78%)
Jul 07, 2020
3166
3184
3143
3145
0
-34.40(-1.08%)
Jul 06, 2020
3155
3183
3155
3180
0
+49.71(+1.59%)
Jul 02, 2020
3130
3130
3130
3130
0
+14.15(+0.45%)
Jul 01, 2020
3106
3128
3101
3116
0
+15.57(+0.50%)
Jun 30, 2020
3050
3112
3048
3100
0
+47.05(+1.54%)
Jun 29, 2020
3019
3054
3000
3053
0
+44.19(+1.47%)
Jun 26, 2020
3073
3074
3005
3009
0
-74.71(-2.42%)
Jun 25, 2020
3047
3086
3024
3084
0
+33.43(+1.10%)
Jun 24, 2020
3114
3115
3032
3050
0
-80.96(-2.59%)
Jun 23, 2020
3139
3155
3127
3131
0
+13.43(+0.43%)
Jun 22, 2020
3094
3121
3079
3118
0
+20.12(+0.65%)
Jun 19, 2020
3140
3156
3083
3098
0
-17.60(-0.56%)
Jun 18, 2020
3102
3120
3094
3115
0
+1.85(+0.06%)
Jun 17, 2020
3136
3141
3108
3113
0
-11.25(-0.36%)
Jun 16, 2020
3131
3153
3078
3125
0
+58.15(+1.90%)
Jun 15, 2020
2994
3080
2966
3067
0
+25.28(+0.83%)
Jun 12, 2020
3071
3088
2984
3041
0
+39.21(+1.31%)
Jun 11, 2020
3124
3124
2999
3002
0
-188.04(-5.89%)
Jun 10, 2020
3213
3223
3181
3190
0
-17.04(-0.53%)
Jun 09, 2020
3213
3223
3193
3207
0
-25.21(-0.78%)
Jun 08, 2020
3200
3233
3196
3232
0
+38.46(+1.20%)
Jun 05, 2020
3164
3212
3164
3194
0
+81.58(+2.62%)
Jun 04, 2020
3112
3129
3090
3112
0
-10.52(-0.34%)
Jun 03, 2020
3099
3131
3099
3123
0
+42.05(+1.36%)
Jun 02, 2020
3065
3081
3052
3081
0
+25.09(+0.82%)
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
.