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 (%) Jun 30, 2017 580.08 580.25 576.91 576.91 0 -2.09(-0.36%) Jun 29, 2017 584.27 584.30 578.80 579.01 0 -7.66(-1.31%) Jun 28, 2017 585.59 586.67 584.21 586.67 0 -0.40(-0.07%) Jun 27, 2017 589.17 589.27 587.07 587.07 0 -5.82(-0.98%) Jun 26, 2017 595.29 595.74 592.43 592.89 0 -1.37(-0.23%) Jun 22, 2017 594.26 594.26 594.26 594.26 0 +1.57(+0.26%) Jun 21, 2017 592.62 593.74 592.06 592.69 0 -2.06(-0.35%) Jun 20, 2017 596.91 596.97 594.75 594.75 0 -1.97(-0.33%) Jun 19, 2017 596.09 597.29 591.91 596.72 0 +4.81(+0.81%) Jun 16, 2017 590.49 591.91 589.91 591.91 0 +4.96(+0.84%) Jun 15, 2017 585.37 592.65 584.78 586.95 0 -5.71(-0.96%) Jun 14, 2017 596.36 596.36 592.30 592.65 0 -0.29(-0.05%) Jun 13, 2017 592.34 594.08 588.60 592.94 0 +4.34(+0.74%) Jun 12, 2017 589.43 595.03 587.87 588.60 0 -6.43(-1.08%) Jun 09, 2017 594.13 595.46 591.28 595.03 0 +3.75(+0.63%) Jun 08, 2017 592.15 592.35 590.59 591.28 0 -0.49(-0.08%) Jun 07, 2017 592.90 593.43 591.60 591.77 0 +1.21(+0.21%) Jun 05, 2017 590.56 590.56 590.56 590.56 0 -2.40(-0.41%) Jun 02, 2017 593.07 594.14 590.15 592.96 0 +2.81(+0.48%) Jun 01, 2017 590.94 590.94 588.46 590.15 0 +1.68(+0.29%) May 31, 2017 590.62 591.24 588.23 588.46 0 +0.19(+0.03%) May 30, 2017 586.74 588.27 585.10 588.27 0 +3.17(+0.54%) May 29, 2017 584.83 586.77 584.53 585.10 0 -1.67(-0.29%) May 26, 2017 585.88 587.17 585.58 586.77 0 -0.13(-0.02%) May 24, 2017 586.90 586.90 586.90 586.90 0 +0.23(+0.04%) May 23, 2017 584.94 586.68 582.78 586.68 0 +3.90(+0.67%) May 22, 2017 582.91 583.61 582.08 582.78 0 +0.25(+0.04%) May 19, 2017 581.73 583.17 577.62 582.53 0 +4.91(+0.85%) May 18, 2017 574.70 583.71 574.38 577.62 0 -6.08(-1.04%) May 17, 2017 588.61 592.21 582.61 583.71 0 -8.50(-1.44%) May 16, 2017 591.71 593.34 591.04 592.21 0 +1.06(+0.18%) May 15, 2017 589.83 591.15 589.65 591.15 0 +0.75(+0.13%) May 12, 2017 589.03 590.40 588.73 590.40 0 +0.52(+0.09%) May 11, 2017 589.99 591.53 588.64 589.88 0 -1.65(-0.28%) May 10, 2017 591.17 592.80 590.29 591.53 0 -1.28(-0.22%) May 09, 2017 592.54 593.04 587.77 592.80 0 +5.03(+0.86%) May 08, 2017 585.35 588.72 585.27 587.77 0 -0.95(-0.16%) May 05, 2017 587.39 588.72 587.01 588.72 0 +1.32(+0.22%) May 04, 2017 586.84 587.40 585.40 587.40 0 +2.00(+0.34%) May 03, 2017 583.70 586.55 583.70 585.40 0 -1.15(-0.20%) May 02, 2017 585.45 586.55 584.95 586.55 0 +3.86(+0.66%) Apr 28, 2017 582.70 582.70 582.70 582.70 0 +2.82(+0.49%) Apr 27, 2017 579.43 580.51 578.75 579.88 0 -0.95(-0.16%) Apr 26, 2017 578.72 580.83 578.24 580.83 0 +2.01(+0.35%) Apr 25, 2017 578.91 579.75 574.70 578.81 0 +4.11(+0.72%) Apr 24, 2017 573.86 574.70 564.02 574.70 0 +10.68(+1.89%) Apr 21, 2017 565.26 565.41 563.09 564.02 0 +0.93(+0.16%) Apr 20, 2017 561.92 563.24 561.84 563.09 0 +0.86(+0.15%) Apr 19, 2017 561.60 563.46 559.46 562.24 0 +2.78(+0.50%) Apr 18, 2017 558.46 559.50 557.66 559.46 0 -3.57(-0.63%) Apr 13, 2017 563.03 563.03 563.03 563.03 0 -0.51(-0.09%) Apr 12, 2017 564.00 564.34 561.25 563.54 0 +2.29(+0.41%) Apr 11, 2017 562.73 563.40 559.72 561.25 0 -0.87(-0.16%) Apr 10, 2017 561.35 562.12 560.20 562.12 0 +1.31(+0.23%) Apr 07, 2017 556.54 560.81 556.52 560.81 0 +2.17(+0.39%) Apr 06, 2017 557.38 558.64 556.72 558.64 0 +1.92(+0.34%) Apr 05, 2017 557.80 559.15 556.53 556.72 0 -1.20(-0.21%) Apr 04, 2017 557.10 558.53 556.90 557.92 0 -0.61(-0.11%) Apr 03, 2017 561.69 562.94 558.26 558.53 0 -4.41(-0.78%) Mar 31, 2017 560.15 563.42 560.62 562.94 0 +2.32(+0.41%) Mar 30, 2017 557.85 560.62 557.75 560.62 0 +0.43(+0.08%) Mar 29, 2017 558.71 560.18 557.79 560.18 0 +2.40(+0.43%) Mar 28, 2017 554.73 557.96 554.35 557.79 0 +2.18(+0.39%) Mar 27, 2017 553.01 555.70 551.87 555.61 0 -2.35(-0.42%) Mar 24, 2017 557.36 559.12 556.96 557.97 0 -1.16(-0.21%) Mar 23, 2017 556.14 559.12 552.97 559.12 0 +6.15(+1.11%) Mar 22, 2017 552.71 556.45 550.74 552.97 0 -3.48(-0.62%) Mar 21, 2017 560.92 562.19 556.30 556.45 0 -4.91(-0.88%) Mar 20, 2017 561.64 562.45 561.36 561.36 0 -0.14(-0.02%) Mar 17, 2017 561.65 562.62 560.36 561.50 0 -1.12(-0.20%) Mar 16, 2017 563.36 563.52 560.53 562.62 0 +1.76(+0.31%) Mar 15, 2017 560.14 561.09 559.92 560.86 0 +0.92(+0.16%) Mar 14, 2017 557.28 562.65 557.28 559.94 0 -2.71(-0.48%) Mar 13, 2017 561.18 563.54 560.22 562.65 0 +2.43(+0.43%) Mar 10, 2017 561.25 561.58 559.51 560.22 0 +1.07(+0.19%) Mar 09, 2017 557.52 559.39 557.15 559.15 0 +1.21(+0.22%) Mar 08, 2017 558.07 558.40 557.32 557.94 0 +0.30(+0.05%) Mar 07, 2017 558.51 558.51 557.27 557.64 0 -0.29(-0.05%) Mar 06, 2017 558.11 559.59 557.48 557.92 0 -1.66(-0.30%) Mar 03, 2017 559.27 560.45 558.59 559.59 0 -0.86(-0.15%) Mar 02, 2017 561.39 563.92 559.80 560.45 0 -3.46(-0.61%) Mar 01, 2017 562.82 564.69 557.33 563.92 0 +6.59(+1.18%) Feb 28, 2017 555.34 557.51 555.09 557.33 0 +2.24(+0.40%) Feb 27, 2017 554.72 556.68 553.90 555.09 0 -1.59(-0.29%) Feb 24, 2017 555.91 563.04 554.80 556.68 0 -6.36(-1.13%) Feb 23, 2017 563.42 564.61 561.60 563.04 0 +1.44(+0.26%) Feb 22, 2017 561.93 563.72 560.66 561.60 0 -2.12(-0.38%) Feb 21, 2017 562.21 564.30 559.32 563.72 0 +4.40(+0.79%) Feb 20, 2017 560.30 560.34 556.89 559.32 0 +2.43(+0.44%) Feb 17, 2017 556.46 558.75 556.25 556.89 0 -1.86(-0.33%) Feb 16, 2017 558.73 559.85 557.74 558.75 0 +1.01(+0.18%) Feb 15, 2017 556.99 558.20 555.94 557.74 0 +1.79(+0.32%) Feb 14, 2017 555.22 556.78 554.93 555.95 0 +0.11(+0.02%) Feb 13, 2017 555.04 555.93 552.68 555.84 0 +3.16(+0.57%) Feb 10, 2017 551.65 552.68 551.19 552.68 0 +1.49(+0.27%) Feb 09, 2017 548.56 551.19 548.56 551.19 0 +2.15(+0.39%) Feb 08, 2017 547.68 549.09 546.40 549.04 0 +0.29(+0.05%) Feb 07, 2017 550.39 550.76 547.15 548.75 0 +1.60(+0.29%) Feb 06, 2017 547.40 549.61 546.90 547.15 0 -2.46(-0.45%) Feb 03, 2017 549.52 549.90 548.06 549.61 0 +1.55(+0.28%) Feb 02, 2017 547.58 548.73 545.58 548.06 0 +2.48(+0.46%) Feb 01, 2017 546.61 547.34 541.48 545.58 0 +4.10(+0.76%) Jan 31, 2017 544.39 544.74 539.33 541.48 0 +2.15(+0.40%) Jan 30, 2017 540.56 542.75 539.05 539.33 0 -3.43(-0.63%) Jan 27, 2017 542.65 546.36 542.38 542.75 0 -3.60(-0.66%) Jan 26, 2017 547.46 547.55 543.49 546.36 0 +2.87(+0.53%) Jan 25, 2017 542.18 543.49 537.02 543.49 0 +6.47(+1.21%) Jan 24, 2017 535.37 537.02 531.67 537.02 0 +5.35(+1.01%) Jan 23, 2017 533.29 537.42 531.26 531.67 0 -5.75(-1.07%) Jan 20, 2017 536.08 537.78 534.07 537.42 0 +3.35(+0.63%) Jan 19, 2017 534.87 536.19 533.52 534.07 0 -0.40(-0.08%) Jan 18, 2017 532.72 534.48 531.91 534.48 0 +2.57(+0.48%) Jan 17, 2017 533.14 533.65 531.73 531.91 0 -2.27(-0.42%) Jan 16, 2017 534.55 536.65 533.95 534.17 0 -2.47(-0.46%) Jan 13, 2017 534.96 536.65 531.10 536.65 0 +5.55(+1.05%) Jan 12, 2017 532.77 533.94 530.09 531.10 0 -2.84(-0.53%) Jan 11, 2017 532.84 535.45 532.84 533.94 0 +0.66(+0.12%) Jan 10, 2017 533.08 533.34 532.01 533.28 0 +0.47(+0.09%) Jan 09, 2017 531.53 533.04 531.21 532.81 0 -3.39(-0.63%) Jan 05, 2017 536.20 536.20 536.20 536.20 0 -2.52(-0.47%) Jan 04, 2017 538.47 539.74 537.65 538.72 0 -1.02(-0.19%) Jan 03, 2017 540.14 541.70 538.38 539.74 0 +1.36(+0.25%) Jan 02, 2017 539.00 539.38 534.56 538.38 0 +3.82(+0.71%) 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%) Oct 04, 2016 519.26 522.67 519.26 522.62 0 +11.48(+2.25%) Sep 26, 2016 511.27 517.12 510.28 511.14 0 -5.98(-1.16%) Sep 23, 2016 516.09 519.70 519.70 517.12 0 -2.58(-0.50%) Sep 22, 2016 519.50 520.05 511.87 519.70 0 +7.83(+1.53%) Sep 21, 2016 513.29 513.39 511.19 511.87 0 +1.00(+0.20%) Sep 20, 2016 512.55 512.55 510.86 510.86 0 -0.61(-0.12%) Sep 19, 2016 511.10 511.47 506.29 511.47 0 +5.19(+1.02%) Sep 16, 2016 506.67 508.89 505.80 506.29 0 -2.61(-0.51%) Sep 15, 2016 506.28 508.97 504.81 508.89 0 +2.67(+0.53%) Sep 14, 2016 506.76 507.03 505.35 506.22 0 +0.19(+0.04%) Sep 13, 2016 509.43 509.49 506.03 506.03 0 -2.22(-0.44%) Sep 12, 2016 505.48 508.30 505.03 508.25 0 -3.75(-0.73%) Sep 09, 2016 512.70 516.86 511.45 512.00 0 -4.86(-0.94%) Sep 08, 2016 517.15 517.75 514.47 516.86 0 -0.90(-0.17%) Sep 07, 2016 517.39 517.89 515.31 517.75 0 +2.44(+0.47%) Sep 06, 2016 517.17 516.33 515.06 515.31 0 -1.02(-0.20%) Sep 05, 2016 515.51 516.34 514.42 516.33 0 +1.91(+0.37%) Sep 02, 2016 510.82 514.42 508.27 514.42 0 +6.15(+1.21%) Sep 01, 2016 511.54 511.52 508.18 508.27 0 -0.38(-0.08%) Aug 31, 2016 511.36 511.65 508.66 508.66 0 -1.08(-0.21%) Aug 30, 2016 510.50 511.28 507.72 509.74 0 +2.02(+0.40%) Aug 29, 2016 506.20 507.72 506.11 507.72 0 +0.50(+0.10%) Aug 26, 2016 505.31 507.81 504.20 507.22 0 +3.03(+0.60%) Aug 25, 2016 504.46 506.45 504.20 504.20 0 -2.25(-0.44%) Aug 24, 2016 508.11 508.01 504.29 506.45 0 +2.16(+0.43%) Aug 23, 2016 504.47 504.83 499.21 504.29 0 +5.08(+1.02%) Aug 22, 2016 499.58 499.99 497.90 499.21 0 -0.44(-0.09%) Aug 19, 2016 500.53 502.57 497.79 499.65 0 -2.92(-0.58%) Aug 18, 2016 502.17 502.94 498.47 502.57 0 +4.11(+0.82%) Aug 17, 2016 500.45 503.55 498.13 498.47 0 -5.08(-1.01%) Aug 16, 2016 504.10 508.50 503.55 503.55 0 -4.95(-0.97%) Aug 15, 2016 509.13 509.13 505.97 508.50 0 +2.53(+0.50%) Aug 12, 2016 505.24 506.72 505.18 505.97 0 -0.75(-0.15%) Aug 11, 2016 505.71 506.72 503.58 506.72 0 +3.13(+0.62%) Aug 10, 2016 503.54 505.19 503.03 503.58 0 -1.61(-0.32%) Aug 09, 2016 501.73 505.19 496.91 505.19 0 +8.28(+1.67%) Aug 08, 2016 496.05 496.91 494.98 496.91 0 +1.93(+0.39%) Aug 05, 2016 493.02 495.56 490.15 494.98 0 +4.83(+0.99%) Aug 04, 2016 488.27 490.15 485.25 490.15 0 +4.90(+1.01%) Aug 03, 2016 483.95 488.02 483.92 485.25 0 -2.77(-0.57%) Aug 02, 2016 490.17 494.47 487.46 488.02 0 -6.45(-1.30%) Aug 01, 2016 493.67 496.47 493.02 494.47 0 -2.00(-0.40%) Jul 29, 2016 496.13 496.73 494.88 496.47 0 +1.59(+0.32%) Jul 28, 2016 496.30 496.44 494.88 494.88 0 -1.56(-0.32%) Jul 27, 2016 497.85 494.30 496.07 496.44 0 +2.15(+0.43%) Jul 26, 2016 494.12 495.02 494.30 494.30 0 -0.72(-0.15%) Jul 25, 2016 496.87 491.57 491.57 495.02 0 +3.45(+0.70%) Jul 22, 2016 492.21 493.10 491.14 491.57 0 -1.53(-0.31%) Jul 21, 2016 491.19 495.08 490.76 493.10 0 -1.98(-0.40%) Jul 20, 2016 492.98 495.08 490.14 495.08 0 +4.94(+1.01%) Jul 19, 2016 489.61 488.76 488.76 490.14 0 +1.38(+0.28%) Jul 18, 2016 488.15 488.98 486.62 488.76 0 -0.22(-0.04%) Jul 15, 2016 489.21 490.07 487.00 488.98 0 +1.98(+0.41%) Jul 14, 2016 487.90 488.18 484.49 487.00 0 +2.51(+0.52%) Jul 13, 2016 485.83 483.21 483.21 484.49 0 +1.28(+0.26%) Jul 12, 2016 483.68 484.01 481.58 483.21 0 +1.62(+0.34%) Jul 11, 2016 479.13 481.93 473.16 481.58 0 +8.43(+1.78%) Jul 08, 2016 470.32 473.16 465.96 473.16 0 +7.84(+1.68%) Jul 07, 2016 465.95 465.95 465.95 465.32 0 -0.45(-0.10%) Jul 05, 2016 467.51 472.87 465.02 465.77 0 -7.10(-1.50%) Jul 04, 2016 473.47 477.08 472.52 472.87 0 -4.22(-0.88%) 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.