Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Dental Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(CBOE:
SPX
)
5,722.26
USD
-10.67 (-0.19%)
Daily Price
Updated: 4:15 PM EDT, Sep 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:
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 (%)
Dec 31, 2009
1127
1128
1115
1115
0
-11.32(-1.00%)
Dec 30, 2009
1126
1126
1122
1126
0
+0.22(+0.02%)
Dec 29, 2009
1129
1130
1126
1126
0
-1.58(-0.14%)
Dec 28, 2009
1128
1130
1124
1128
0
+1.30(+0.12%)
Dec 25, 2009
1121
1126
1121
1126
0
+0.00(+0.00%)
Dec 24, 2009
1121
1126
1121
1126
0
+5.89(+0.53%)
Dec 23, 2009
1119
1122
1116
1121
0
+2.57(+0.23%)
Dec 22, 2009
1115
1120
1115
1118
0
+3.97(+0.36%)
Dec 21, 2009
1105
1118
1105
1114
0
+11.58(+1.05%)
Dec 18, 2009
1098
1104
1094
1102
0
+6.39(+0.58%)
Dec 17, 2009
1106
1106
1096
1096
0
-13.10(-1.18%)
Dec 16, 2009
1109
1116
1108
1109
0
+1.25(+0.11%)
Dec 15, 2009
1114
1114
1105
1108
0
-6.18(-0.55%)
Dec 14, 2009
1108
1115
1108
1114
0
+7.70(+0.70%)
Dec 11, 2009
1104
1108
1101
1106
0
+4.06(+0.37%)
Dec 10, 2009
1099
1106
1099
1102
0
+6.40(+0.58%)
Dec 09, 2009
1091
1097
1086
1096
0
+4.01(+0.37%)
Dec 08, 2009
1103
1103
1089
1092
0
-11.31(-1.03%)
Dec 07, 2009
1106
1111
1101
1103
0
-2.73(-0.25%)
Dec 04, 2009
1100
1119
1097
1106
0
+6.06(+0.55%)
Dec 03, 2009
1111
1117
1099
1100
0
-9.32(-0.84%)
Dec 02, 2009
1109
1116
1105
1109
0
+0.38(+0.03%)
Dec 01, 2009
1099
1112
1099
1109
0
+13.23(+1.21%)
Nov 30, 2009
1091
1097
1086
1096
0
+4.14(+0.38%)
Nov 27, 2009
1105
1105
1084
1091
0
-19.14(-1.72%)
Nov 26, 2009
1106
1111
1105
1111
0
+0.00(+0.00%)
Nov 25, 2009
1106
1111
1105
1111
0
+4.98(+0.45%)
Nov 24, 2009
1106
1108
1098
1106
0
-0.59(-0.05%)
Nov 23, 2009
1095
1112
1095
1106
0
+14.86(+1.36%)
Nov 20, 2009
1095
1095
1087
1091
0
-3.52(-0.32%)
Nov 19, 2009
1106
1106
1088
1095
0
-14.90(-1.34%)
Nov 18, 2009
1109
1111
1103
1110
0
-0.52(-0.05%)
Nov 17, 2009
1109
1111
1102
1110
0
+1.02(+0.09%)
Nov 16, 2009
1094
1114
1094
1109
0
+15.82(+1.45%)
Nov 13, 2009
1090
1098
1085
1093
0
+6.24(+0.57%)
Nov 12, 2009
1098
1102
1085
1087
0
-11.27(-1.03%)
Nov 11, 2009
1096
1105
1094
1099
0
+5.50(+0.50%)
Nov 10, 2009
1092
1096
1087
1093
0
-0.07(-0.01%)
Nov 09, 2009
1072
1093
1072
1093
0
+23.78(+2.22%)
Nov 06, 2009
1065
1071
1059
1069
0
+2.67(+0.25%)
Nov 05, 2009
1047
1067
1047
1067
0
+20.13(+1.92%)
Nov 04, 2009
1047
1061
1045
1046
0
+1.09(+0.10%)
Nov 03, 2009
1041
1046
1034
1045
0
+2.53(+0.24%)
Nov 02, 2009
1036
1052
1029
1043
0
+6.69(+0.65%)
Oct 30, 2009
1065
1065
1033
1036
0
-29.92(-2.81%)
Oct 29, 2009
1044
1067
1044
1066
0
+23.48(+2.25%)
Oct 28, 2009
1062
1063
1042
1043
0
-20.78(-1.95%)
Oct 27, 2009
1068
1072
1061
1063
0
-3.54(-0.33%)
Oct 26, 2009
1089
1092
1065
1067
0
-12.65(-1.17%)
Oct 23, 2009
1083
1084
1075
1080
0
-13.31(-1.22%)
Oct 22, 2009
1081
1095
1074
1093
0
+11.51(+1.06%)
Oct 21, 2009
1090
1101
1081
1081
0
-9.66(-0.89%)
Oct 20, 2009
1086
1092
1086
1091
0
-6.85(-0.62%)
Oct 19, 2009
1088
1100
1086
1098
0
+10.23(+0.94%)
Oct 16, 2009
1095
1095
1082
1088
0
-8.88(-0.81%)
Oct 15, 2009
1090
1097
1086
1097
0
+4.54(+0.42%)
Oct 14, 2009
1079
1093
1079
1092
0
+18.83(+1.75%)
Oct 13, 2009
1075
1075
1067
1073
0
-3.00(-0.28%)
Oct 12, 2009
1078
1079
1072
1076
0
+4.70(+0.44%)
Oct 09, 2009
1065
1072
1063
1071
0
+6.01(+0.56%)
Oct 08, 2009
1060
1071
1060
1065
0
+7.90(+0.75%)
Oct 07, 2009
1054
1058
1050
1058
0
+2.86(+0.27%)
Oct 06, 2009
1042
1061
1042
1055
0
+14.26(+1.37%)
Oct 05, 2009
1027
1043
1026
1040
0
+15.25(+1.49%)
Oct 02, 2009
1030
1031
1020
1025
0
-4.64(-0.45%)
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
.