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 (%) Dec 30, 2014 474.89 473.89 473.89 473.89 0 -4.00(-0.84%) Dec 29, 2014 476.87 477.88 476.21 477.88 0 +2.35(+0.49%) Dec 23, 2014 475.54 475.54 475.54 475.54 0 +2.67(+0.56%) Dec 22, 2014 473.12 473.16 469.63 472.87 0 +3.23(+0.69%) Dec 19, 2014 464.98 469.68 464.98 469.63 0 +3.37(+0.72%) Dec 18, 2014 463.04 466.27 454.66 466.27 0 +11.61(+2.55%) Dec 17, 2014 452.66 455.09 452.29 454.66 0 -1.63(-0.36%) Dec 16, 2014 455.55 456.29 450.16 456.29 0 +0.74(+0.16%) Dec 15, 2014 460.01 462.62 455.55 455.55 0 -4.84(-1.05%) Dec 12, 2014 464.52 468.34 460.39 460.39 0 -7.95(-1.70%) Dec 11, 2014 467.02 469.27 466.86 468.34 0 -0.13(-0.03%) Dec 10, 2014 470.69 470.69 467.78 468.47 0 +0.90(+0.19%) Dec 09, 2014 469.21 472.65 466.46 467.57 0 -5.07(-1.07%) Dec 08, 2014 472.29 474.32 472.29 472.65 0 -1.67(-0.35%) Dec 05, 2014 466.54 474.32 472.74 474.32 0 +7.78(+1.67%) Dec 04, 2014 471.31 471.31 466.45 466.54 0 -4.77(-1.01%) Dec 03, 2014 469.67 471.45 466.46 471.31 0 +4.85(+1.04%) Dec 02, 2014 467.75 467.79 465.78 466.46 0 +0.06(+0.01%) Dec 01, 2014 467.19 469.23 465.79 466.40 0 -2.83(-0.60%) Nov 28, 2014 467.49 469.62 467.08 469.23 0 -1.76(-0.37%) Nov 27, 2014 471.16 471.16 468.58 470.99 0 +2.41(+0.51%) Nov 26, 2014 469.23 471.48 468.04 468.58 0 -2.90(-0.62%) Nov 25, 2014 471.47 471.54 468.18 471.48 0 +3.30(+0.70%) Nov 24, 2014 467.04 468.18 465.30 468.18 0 +2.88(+0.62%) Nov 21, 2014 464.32 465.30 458.38 465.30 0 +6.92(+1.51%) Nov 20, 2014 457.45 459.55 456.71 458.38 0 -2.41(-0.52%) Nov 18, 2014 459.05 460.79 457.32 460.79 0 +3.47(+0.76%) Nov 17, 2014 456.15 457.69 455.66 457.32 0 +0.76(+0.17%) Nov 14, 2014 456.04 458.23 455.57 456.56 0 -1.67(-0.36%) Nov 13, 2014 455.88 458.29 454.54 458.23 0 -0.57(-0.12%) Nov 11, 2014 458.41 458.81 457.22 458.80 0 +2.13(+0.47%) Nov 10, 2014 456.13 456.67 454.19 456.67 0 +2.48(+0.55%) Nov 07, 2014 456.60 456.62 452.57 454.19 0 -1.00(-0.22%) Nov 06, 2014 454.92 456.95 454.33 455.19 0 +0.52(+0.11%) Nov 05, 2014 453.94 454.67 450.56 454.67 0 +4.11(+0.91%) Nov 04, 2014 451.51 452.36 449.90 450.56 0 +0.19(+0.04%) Nov 03, 2014 451.48 454.09 449.58 450.37 0 -3.72(-0.82%) Oct 31, 2014 448.62 454.09 448.62 454.09 0 +5.47(+1.22%) Oct 30, 2014 446.37 448.62 446.56 448.62 0 +2.06(+0.46%) Oct 29, 2014 446.15 447.65 443.64 446.56 0 +2.92(+0.66%) Oct 28, 2014 442.44 443.66 436.67 443.64 0 +6.97(+1.60%) Oct 27, 2014 435.85 436.76 435.64 436.67 0 +0.56(+0.13%) Oct 24, 2014 437.12 437.51 434.86 436.11 0 +4.44(+1.03%) Oct 22, 2014 431.24 432.68 427.49 431.67 0 +4.18(+0.98%) Oct 21, 2014 423.28 427.49 417.33 427.49 0 +10.16(+2.43%) Oct 20, 2014 415.32 418.03 416.71 417.33 0 -0.69(-0.17%) Oct 17, 2014 412.96 418.02 405.60 418.02 0 +12.42(+3.06%) Oct 16, 2014 399.43 405.60 404.55 405.60 0 +0.09(+0.02%) Oct 15, 2014 410.25 416.79 405.25 405.51 0 -11.28(-2.71%) Oct 14, 2014 413.68 417.09 412.26 416.79 0 +4.53(+1.10%) Oct 13, 2014 415.95 416.37 412.09 412.26 0 -2.76(-0.67%) Oct 10, 2014 416.40 421.49 415.02 415.02 0 -6.47(-1.54%) Oct 09, 2014 423.55 424.96 419.95 421.49 0 -2.76(-0.65%) Oct 08, 2014 424.81 426.50 422.69 424.25 0 -2.25(-0.53%) Oct 07, 2014 429.63 435.80 426.50 426.50 0 -9.30(-2.13%) Oct 06, 2014 439.67 439.83 435.80 435.80 0 -1.29(-0.30%) Oct 03, 2014 437.54 437.62 432.48 437.09 0 +4.61(+1.07%) Oct 02, 2014 441.14 441.14 432.48 432.48 0 -8.66(-1.96%) 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.