(CBOE: SPX )

5,995.54 USD +22.44 (+0.38%)

Daily Price Updated: 4:59 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	2169	2177	2163	2174	0	+3.54(+0.16%)
Jul 28, 2016	2166	2173	2160	2170	0	+3.48(+0.16%)
Jul 27, 2016	2170	2175	2159	2167	0	-2.60(-0.12%)
Jul 26, 2016	2169	2174	2160	2169	0	+0.70(+0.03%)
Jul 25, 2016	2174	2174	2162	2168	0	-6.55(-0.30%)
Jul 22, 2016	2166	2175	2163	2175	0	+9.86(+0.46%)
Jul 21, 2016	2173	2175	2160	2165	0	-7.85(-0.36%)
Jul 20, 2016	2166	2176	2165	2173	0	+9.24(+0.43%)
Jul 19, 2016	2164	2165	2159	2164	0	-3.11(-0.14%)
Jul 18, 2016	2162	2168	2160	2167	0	+5.15(+0.24%)
Jul 15, 2016	2165	2169	2156	2162	0	-2.01(-0.09%)
Jul 14, 2016	2158	2169	2158	2164	0	+11.32(+0.53%)
Jul 13, 2016	2154	2156	2146	2152	0	+0.29(+0.01%)
Jul 12, 2016	2140	2155	2140	2152	0	+14.98(+0.70%)
Jul 11, 2016	2132	2143	2132	2137	0	+7.26(+0.34%)
Jul 08, 2016	2107	2132	2098	2130	3,607,500,032	+32.00(+1.53%)
Jul 07, 2016	2100	2109	2089	2098	0	+9.35(+0.45%)
Jul 05, 2016	2095	2095	2081	2089	0	-14.40(-0.68%)
Jul 01, 2016	2099	2103	2103	2103	3,458,889,984	+4.09(+0.19%)
Jun 30, 2016	2073	2099	2070	2099	0	+28.09(+1.36%)
Jun 29, 2016	2043	2073	2043	2071	0	+34.68(+1.70%)
Jun 28, 2016	2007	2036	2007	2036	0	+35.55(+1.78%)
Jun 27, 2016	2031	2031	1992	2001	0	-36.87(-1.81%)
Jun 24, 2016	2104	2104	2033	2037	0	-75.91(-3.59%)
Jun 23, 2016	2093	2113	2093	2113	0	+27.87(+1.34%)
Jun 22, 2016	2090	2100	2084	2085	0	-3.45(-0.17%)
Jun 21, 2016	2085	2094	2083	2089	0	+5.65(+0.27%)
Jun 20, 2016	2076	2101	2076	2083	0	+12.03(+0.58%)
Jun 17, 2016	2078	2078	2063	2071	0	-6.77(-0.33%)
Jun 16, 2016	2066	2080	2050	2078	0	+6.49(+0.31%)
Jun 15, 2016	2078	2086	2070	2072	0	-3.82(-0.18%)
Jun 14, 2016	2077	2081	2064	2075	0	-3.74(-0.18%)
Jun 13, 2016	2092	2098	2078	2079	0	-17.01(-0.81%)
Jun 10, 2016	2110	2110	2090	2096	0	-19.41(-0.92%)
Jun 09, 2016	2116	2118	2108	2115	0	-3.64(-0.17%)
Jun 08, 2016	2113	2121	2113	2119	0	+6.99(+0.33%)
Jun 07, 2016	2110	2119	2110	2112	0	+2.72(+0.13%)
Jun 06, 2016	2101	2113	2101	2109	0	+10.28(+0.49%)
Jun 03, 2016	2104	2104	2085	2099	0	-6.13(-0.29%)
Jun 02, 2016	2098	2105	2089	2105	0	+5.93(+0.28%)
Jun 01, 2016	2094	2101	2085	2099	0	+2.37(+0.11%)
May 31, 2016	2100	2103	2089	2097	0	-2.10(-0.10%)
May 27, 2016	2090	2099	2099	2099	3,079,150,080	+8.96(+0.43%)
May 26, 2016	2091	2094	2087	2090	0	-0.44(-0.02%)
May 25, 2016	2079	2095	2079	2091	0	+14.48(+0.70%)
May 24, 2016	2053	2080	2053	2076	0	+28.02(+1.37%)
May 23, 2016	2052	2056	2047	2048	0	-4.28(-0.21%)
May 20, 2016	2042	2058	2042	2052	0	+12.28(+0.60%)
May 19, 2016	2044	2044	2026	2040	0	-7.59(-0.37%)
May 18, 2016	2044	2061	2034	2048	0	+0.42(+0.02%)
May 17, 2016	2065	2066	2041	2047	0	-19.45(-0.94%)
May 16, 2016	2047	2072	2047	2067	0	+20.05(+0.98%)
May 13, 2016	2062	2067	2043	2047	0	-17.50(-0.85%)
May 12, 2016	2067	2074	2053	2064	0	-0.35(-0.02%)
May 11, 2016	2083	2083	2064	2064	0	-19.93(-0.96%)
May 10, 2016	2063	2085	2063	2084	0	+25.70(+1.25%)
May 09, 2016	2058	2064	2054	2059	0	+1.55(+0.08%)
May 06, 2016	2048	2058	2039	2057	0	+6.51(+0.32%)
May 05, 2016	2053	2060	2046	2051	0	-0.49(-0.02%)
May 04, 2016	2060	2060	2046	2051	0	-12.25(-0.59%)
May 03, 2016	2077	2077	2055	2063	0	-18.06(-0.87%)

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.