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, 2016 534.98 535.59 533.06 534.56 0 +0.57(+0.11%) Dec 29, 2016 534.45 536.19 533.66 533.99 0 -2.20(-0.41%) Dec 28, 2016 537.51 537.76 535.91 536.19 0 -1.54(-0.29%) Dec 27, 2016 537.17 538.58 536.93 537.73 0 +3.05(+0.57%) Dec 23, 2016 534.67 534.67 534.67 534.67 0 +2.58(+0.48%) Dec 22, 2016 532.44 533.99 531.09 532.10 0 -1.89(-0.35%) Dec 21, 2016 534.16 536.61 533.50 533.99 0 -2.62(-0.49%) Dec 20, 2016 536.72 538.24 536.14 536.61 0 -1.64(-0.30%) Dec 19, 2016 538.94 539.38 538.14 538.24 0 -0.69(-0.13%) Dec 16, 2016 538.55 539.52 538.93 538.93 0 -0.59(-0.11%) Dec 15, 2016 535.13 539.55 535.09 539.52 0 +3.56(+0.66%) Dec 14, 2016 536.17 538.31 535.29 535.96 0 -2.36(-0.44%) Dec 13, 2016 535.32 538.53 533.82 538.31 0 +4.49(+0.84%) Dec 12, 2016 533.20 534.80 532.51 533.82 0 -0.45(-0.08%) Dec 09, 2016 532.32 535.34 528.66 534.27 0 +5.62(+1.06%) Dec 08, 2016 525.94 528.66 523.76 528.66 0 +4.90(+0.94%) Dec 07, 2016 521.45 523.85 521.16 523.76 0 +2.95(+0.57%) Dec 06, 2016 518.95 520.80 518.39 520.80 0 +2.41(+0.47%) Dec 05, 2016 518.04 518.78 514.43 518.39 0 +3.96(+0.77%) Dec 02, 2016 517.26 517.26 513.03 514.43 0 -2.83(-0.55%) Dec 01, 2016 517.77 519.10 516.00 517.26 0 -1.85(-0.36%) Nov 30, 2016 518.75 519.63 515.18 519.10 0 +3.92(+0.76%) Nov 29, 2016 515.73 516.41 513.93 515.18 0 -1.23(-0.24%) Nov 28, 2016 518.42 521.23 515.68 516.41 0 -4.81(-0.92%) Nov 25, 2016 519.36 521.23 519.24 521.23 0 +1.99(+0.38%) Nov 24, 2016 518.39 519.24 517.81 519.24 0 +0.85(+0.16%) Nov 23, 2016 518.45 519.23 516.97 518.39 0 -0.45(-0.09%) Nov 22, 2016 519.10 519.93 517.10 518.84 0 +1.74(+0.34%) Nov 21, 2016 516.95 517.83 516.70 517.10 0 +0.25(+0.05%) Nov 18, 2016 517.00 517.25 516.16 516.85 0 +3.45(+0.67%) Nov 17, 2016 513.39 513.65 509.86 513.39 0 +3.53(+0.69%) Nov 16, 2016 511.35 511.35 508.74 509.86 0 -1.49(-0.29%) Nov 15, 2016 504.44 511.51 504.44 511.35 0 +6.91(+1.37%) Nov 14, 2016 504.55 506.67 503.80 504.44 0 -2.23(-0.44%) Nov 11, 2016 509.97 510.88 506.46 506.67 0 -4.21(-0.82%) Nov 10, 2016 514.27 515.67 509.51 510.88 0 +0.55(+0.11%) Nov 09, 2016 503.48 510.45 503.48 510.32 0 +3.95(+0.78%) Nov 08, 2016 503.49 506.81 503.19 506.38 0 +1.73(+0.34%) Nov 07, 2016 503.62 505.21 496.66 504.65 0 +7.98(+1.61%) Nov 04, 2016 496.66 502.02 496.66 496.66 0 -5.36(-1.07%) Nov 03, 2016 503.83 504.53 501.32 502.02 0 +0.71(+0.14%) Nov 02, 2016 502.87 506.16 501.03 501.32 0 -4.84(-0.96%) Nov 01, 2016 510.42 511.88 506.15 506.16 0 -5.72(-1.12%) Oct 31, 2016 513.61 516.78 511.15 511.88 0 -4.90(-0.95%) Oct 28, 2016 516.78 517.19 516.42 516.78 0 +0.36(+0.07%) Oct 27, 2016 516.69 516.92 515.05 516.42 0 -0.27(-0.05%) Oct 26, 2016 517.33 517.33 513.61 516.69 0 -0.63(-0.12%) Oct 25, 2016 519.35 519.53 517.07 517.33 0 -2.21(-0.43%) Oct 24, 2016 520.84 521.81 518.86 519.53 0 -2.28(-0.44%) Oct 21, 2016 521.14 522.29 520.08 521.81 0 -0.48(-0.09%) Oct 20, 2016 519.97 522.85 519.31 522.29 0 +2.98(+0.57%) Oct 19, 2016 517.52 519.67 517.52 519.31 0 -0.20(-0.04%) Oct 18, 2016 519.00 519.88 512.79 519.51 0 +6.72(+1.31%) Oct 17, 2016 512.72 516.11 512.47 512.79 0 -3.32(-0.64%) Oct 14, 2016 515.75 516.38 510.50 516.11 0 +5.61(+1.10%) Oct 13, 2016 510.19 514.59 509.07 510.50 0 -4.10(-0.80%) Oct 12, 2016 516.97 519.08 514.57 514.59 0 -4.49(-0.86%) Oct 11, 2016 522.01 522.97 518.91 519.08 0 -3.88(-0.74%) Oct 10, 2016 520.76 522.97 518.21 522.97 0 +4.75(+0.92%) Oct 07, 2016 520.96 520.96 520.96 518.21 0 -2.75(-0.53%) Oct 06, 2016 521.22 521.37 520.22 520.96 0 -0.16(-0.03%) Oct 05, 2016 520.35 521.81 519.94 521.12 0 -1.50(-0.29%) 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.