Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries (NQ: OMXSPI ) N/A SEK UNCHANGED Last Price Updated: 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 (%) Jan 31, 2018 580.69 581.20 577.89 578.30 0 -2.14(-0.37%) Jan 30, 2018 582.68 584.08 580.23 580.43 0 -3.65(-0.62%) Jan 29, 2018 586.16 586.30 583.66 584.08 0 -1.41(-0.24%) Jan 26, 2018 584.25 586.09 582.44 585.49 0 +3.05(+0.52%) Jan 25, 2018 587.33 591.32 581.67 582.44 0 -8.88(-1.50%) Jan 24, 2018 594.12 595.05 591.11 591.32 0 -3.73(-0.63%) Jan 23, 2018 593.96 595.33 592.26 595.05 0 +2.78(+0.47%) Jan 22, 2018 592.87 592.93 590.62 592.26 0 +1.64(+0.28%) Jan 19, 2018 589.91 590.83 587.65 590.62 0 +2.97(+0.51%) Jan 18, 2018 588.59 588.67 586.91 587.65 0 +0.34(+0.06%) Jan 17, 2018 588.33 589.18 586.98 587.31 0 -0.36(-0.06%) Jan 16, 2018 588.22 589.29 587.19 587.66 0 -1.62(-0.28%) Jan 15, 2018 588.62 590.08 588.43 589.29 0 -0.31(-0.05%) Jan 12, 2018 587.71 590.31 587.48 589.59 0 -0.26(-0.04%) Jan 11, 2018 588.14 590.37 587.65 589.85 0 +0.78(+0.13%) Jan 10, 2018 588.63 591.10 588.49 589.07 0 -2.02(-0.34%) Jan 09, 2018 590.84 591.21 586.53 591.10 0 +4.56(+0.78%) Jan 08, 2018 585.03 586.69 583.05 586.53 0 +3.49(+0.60%) Jan 05, 2018 583.05 583.05 579.36 583.05 0 +3.69(+0.64%) Jan 04, 2018 578.63 579.93 573.60 579.36 0 +5.76(+1.00%) Jan 03, 2018 570.54 574.31 570.21 573.60 0 +3.80(+0.67%) Jan 02, 2018 570.42 570.79 568.78 569.80 0 +1.00(+0.18%) Dec 29, 2017 568.80 568.80 568.80 568.80 0 -3.10(-0.54%) Dec 28, 2017 571.90 573.30 573.30 571.90 0 -1.40(-0.24%) Dec 27, 2017 573.23 573.30 571.49 573.30 0 -2.35(-0.41%) Dec 22, 2017 575.65 575.65 575.65 575.65 0 -2.96(-0.51%) Dec 21, 2017 575.36 578.61 574.28 578.61 0 +4.33(+0.75%) Dec 20, 2017 576.87 577.39 573.52 574.28 0 -3.11(-0.54%) Dec 19, 2017 579.40 579.45 577.11 577.39 0 -1.55(-0.27%) Dec 18, 2017 578.36 578.99 572.36 578.94 0 +6.58(+1.15%) Dec 15, 2017 571.35 576.36 576.36 572.36 0 -4.00(-0.69%) Dec 14, 2017 578.82 579.80 576.36 576.36 0 -3.41(-0.59%) Dec 13, 2017 578.52 581.01 581.01 579.76 0 -1.25(-0.21%) Dec 12, 2017 580.70 581.16 579.27 581.01 0 +1.74(+0.30%) Dec 11, 2017 580.12 581.43 576.14 579.27 0 +3.13(+0.54%) Dec 08, 2017 577.62 576.14 572.85 576.14 0 +3.29(+0.57%) Dec 07, 2017 572.87 572.85 571.38 572.85 0 +1.47(+0.26%) Dec 06, 2017 570.74 577.24 577.24 571.38 0 -5.86(-1.01%) Dec 05, 2017 577.07 578.04 575.12 577.24 0 -0.80(-0.14%) Dec 04, 2017 578.46 579.95 578.04 578.04 0 +6.89(+1.21%) Dec 01, 2017 574.53 575.80 575.80 571.15 0 -4.64(-0.81%) Nov 30, 2017 578.23 578.46 575.79 575.80 0 -0.42(-0.07%) Nov 29, 2017 578.58 579.94 576.22 576.22 0 -2.36(-0.41%) Nov 28, 2017 578.32 578.85 574.61 578.58 0 +3.97(+0.69%) Nov 27, 2017 577.11 577.11 574.61 574.61 0 -2.50(-0.43%) Nov 24, 2017 576.28 577.98 576.28 577.11 0 +0.83(+0.14%) Nov 23, 2017 576.66 577.87 576.28 576.28 0 -1.59(-0.28%) Nov 22, 2017 580.11 583.44 577.87 577.87 0 -5.57(-0.95%) Nov 21, 2017 582.55 584.01 578.99 583.44 0 +4.45(+0.77%) Nov 20, 2017 577.75 579.56 577.36 578.99 0 +1.63(+0.28%) Nov 17, 2017 578.14 581.97 576.28 577.36 0 -4.61(-0.79%) Nov 16, 2017 580.48 582.84 577.73 581.97 0 +4.25(+0.73%) Nov 15, 2017 574.85 579.12 573.18 577.73 0 -1.39(-0.24%) Nov 14, 2017 578.93 579.78 577.84 579.12 0 +0.19(+0.03%) Nov 13, 2017 576.08 582.08 575.26 578.93 0 -3.15(-0.54%) Nov 10, 2017 584.00 584.84 581.70 582.08 0 -2.76(-0.47%) Nov 09, 2017 586.20 592.44 584.56 584.84 0 -7.60(-1.28%) Nov 08, 2017 593.41 595.61 589.89 592.44 0 -3.16(-0.53%) Nov 07, 2017 598.36 598.71 595.52 595.61 0 -3.10(-0.52%) Nov 06, 2017 597.70 600.20 597.33 598.71 0 -1.49(-0.25%) Nov 03, 2017 600.20 597.41 597.41 600.20 0 +2.79(+0.47%) Nov 02, 2017 597.60 597.60 595.27 597.41 0 -0.19(-0.03%) 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.