Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld 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 (%) Oct 31, 2017 596.95 597.47 593.85 597.16 0 +3.31(+0.56%) Oct 30, 2017 593.79 595.41 593.43 593.85 0 -1.44(-0.24%) Oct 27, 2017 591.74 595.29 591.74 595.29 0 +3.56(+0.60%) Oct 26, 2017 587.82 591.74 587.82 591.74 0 +3.92(+0.67%) Oct 25, 2017 589.70 589.70 587.01 587.82 0 -0.56(-0.10%) Oct 24, 2017 588.13 591.86 586.50 588.38 0 -3.48(-0.59%) Oct 23, 2017 593.30 593.68 591.77 591.86 0 -1.46(-0.25%) Oct 20, 2017 594.37 594.49 587.46 593.32 0 +5.86(+1.00%) Oct 19, 2017 585.35 587.86 587.46 587.46 0 -0.40(-0.07%) Oct 18, 2017 588.37 588.45 585.08 587.86 0 +2.78(+0.48%) Oct 17, 2017 585.31 585.90 585.02 585.08 0 -0.83(-0.14%) Oct 16, 2017 586.17 587.70 585.76 585.90 0 -1.80(-0.31%) Oct 13, 2017 587.38 588.26 586.76 587.70 0 +0.62(+0.11%) Oct 12, 2017 586.96 588.26 585.61 587.08 0 +1.47(+0.25%) Oct 11, 2017 585.48 586.80 584.74 585.61 0 -1.19(-0.20%) Oct 10, 2017 587.14 588.03 586.13 586.80 0 -1.23(-0.21%) Oct 09, 2017 588.30 588.73 587.80 588.03 0 +0.33(+0.06%) Oct 06, 2017 587.95 590.50 586.95 587.71 0 -2.80(-0.47%) Oct 05, 2017 590.32 590.99 589.75 590.50 0 +0.75(+0.13%) Oct 04, 2017 588.13 589.82 588.11 589.75 0 +0.03(+0.01%) Oct 03, 2017 589.64 589.91 587.09 589.72 0 +2.63(+0.45%) Oct 02, 2017 585.67 587.21 585.67 587.09 0 +1.42(+0.24%) Sep 29, 2017 582.53 585.67 580.77 585.67 0 +4.91(+0.84%) Sep 28, 2017 579.02 580.88 578.91 580.77 0 +1.22(+0.21%) Sep 27, 2017 578.67 580.35 576.03 579.55 0 +3.52(+0.61%) Sep 26, 2017 575.26 576.96 574.82 576.03 0 +1.21(+0.21%) Sep 25, 2017 574.95 575.97 573.73 574.82 0 +1.10(+0.19%) Sep 22, 2017 572.33 573.78 572.20 573.73 0 +1.52(+0.27%) Sep 21, 2017 571.57 572.50 569.17 572.20 0 +3.03(+0.53%) Sep 20, 2017 569.59 569.59 568.33 569.17 0 +0.20(+0.03%) Sep 19, 2017 568.93 569.29 568.34 568.97 0 +0.63(+0.11%) Sep 18, 2017 567.57 568.35 566.77 568.34 0 +1.57(+0.28%) Sep 15, 2017 567.92 569.27 566.32 566.77 0 -2.50(-0.44%) Sep 14, 2017 567.95 569.27 566.64 569.27 0 +2.62(+0.46%) Sep 13, 2017 565.49 566.64 565.49 566.64 0 +0.63(+0.11%) Sep 12, 2017 565.61 566.01 563.57 566.01 0 +2.44(+0.43%) Sep 11, 2017 563.15 563.99 557.23 563.57 0 +6.33(+1.14%) Sep 08, 2017 555.99 557.58 555.99 557.23 0 +0.13(+0.02%) Sep 07, 2017 554.95 557.31 552.76 557.10 0 +4.34(+0.78%) Sep 06, 2017 552.78 554.97 552.47 552.76 0 -2.20(-0.40%) Sep 05, 2017 555.97 556.84 554.95 554.97 0 -1.12(-0.20%) Sep 04, 2017 558.98 558.98 555.29 556.09 0 -3.14(-0.56%) Sep 01, 2017 559.17 559.72 554.91 559.23 0 +4.32(+0.78%) Aug 31, 2017 554.66 555.65 550.46 554.91 0 +4.45(+0.81%) Aug 30, 2017 549.18 550.90 545.84 550.46 0 +4.63(+0.85%) Aug 29, 2017 545.34 551.56 545.84 545.84 0 -5.72(-1.04%) Aug 28, 2017 552.85 554.29 551.43 551.56 0 -2.73(-0.49%) Aug 25, 2017 556.50 557.47 552.57 554.29 0 +1.72(+0.31%) Aug 24, 2017 554.16 554.94 552.57 552.57 0 -2.37(-0.43%) Aug 23, 2017 555.34 555.63 554.19 554.94 0 -0.67(-0.12%) Aug 22, 2017 552.94 555.61 549.24 555.61 0 +6.37(+1.16%) Aug 21, 2017 550.03 551.72 547.89 549.24 0 -2.47(-0.45%) Aug 18, 2017 550.75 555.60 549.73 551.72 0 -3.88(-0.70%) Aug 17, 2017 556.32 559.31 555.23 555.60 0 -3.71(-0.66%) Aug 16, 2017 559.49 560.44 556.62 559.31 0 +2.69(+0.48%) Aug 15, 2017 558.55 560.62 556.38 556.62 0 -4.01(-0.72%) Aug 14, 2017 559.44 561.00 554.93 560.62 0 +5.69(+1.03%) Aug 11, 2017 555.29 561.29 554.93 554.93 0 -6.37(-1.13%) Aug 10, 2017 564.56 567.42 561.29 561.29 0 -6.12(-1.08%) Aug 09, 2017 565.56 571.22 565.29 567.42 0 -3.80(-0.66%) Aug 08, 2017 569.66 571.74 569.40 571.22 0 +1.82(+0.32%) Aug 07, 2017 568.36 569.40 568.29 569.40 0 +1.05(+0.19%) Aug 04, 2017 566.65 569.18 564.20 568.35 0 +4.14(+0.73%) Aug 03, 2017 565.58 566.28 564.20 564.20 0 -0.73(-0.13%) Aug 02, 2017 565.62 566.54 563.83 564.94 0 -0.82(-0.15%) 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.