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 (%) Apr 29, 2016 482.40 489.44 479.51 480.50 0 -8.94(-1.83%) Apr 28, 2016 485.06 489.77 484.99 489.44 0 +0.08(+0.02%) Apr 27, 2016 490.35 490.75 488.48 489.36 0 -0.10(-0.02%) Apr 26, 2016 489.22 489.99 488.40 489.46 0 +0.76(+0.15%) Apr 25, 2016 488.18 490.10 487.24 488.70 0 -1.40(-0.29%) Apr 22, 2016 490.82 494.98 489.36 490.10 0 -4.88(-0.99%) Apr 21, 2016 494.59 497.88 493.70 494.98 0 -2.91(-0.58%) Apr 20, 2016 494.81 497.88 494.60 497.88 0 +2.14(+0.43%) Apr 19, 2016 494.86 496.51 486.67 495.75 0 +9.07(+1.86%) Apr 18, 2016 485.86 487.90 485.64 486.67 0 +0.19(+0.04%) Apr 15, 2016 487.35 488.04 486.24 486.49 0 -1.14(-0.23%) Apr 14, 2016 489.89 490.12 486.90 487.63 0 -2.49(-0.51%) Apr 13, 2016 489.05 490.60 482.92 490.12 0 +7.20(+1.49%) Apr 12, 2016 480.92 483.76 479.18 482.92 0 -0.84(-0.17%) Apr 11, 2016 484.01 484.95 482.60 483.76 0 +1.16(+0.24%) Apr 08, 2016 480.36 482.60 472.48 482.60 0 +10.12(+2.14%) Apr 07, 2016 475.63 478.64 472.41 472.48 0 -6.16(-1.29%) Apr 06, 2016 476.29 478.64 473.79 478.64 0 +4.85(+1.02%) Apr 05, 2016 471.90 481.71 471.89 473.79 0 -7.92(-1.64%) Apr 04, 2016 482.52 483.26 481.33 481.71 0 +0.38(+0.08%) Apr 01, 2016 477.74 481.76 476.52 481.33 0 -2.07(-0.43%) Mar 31, 2016 483.73 485.96 482.75 483.41 0 -2.55(-0.52%) Mar 30, 2016 485.14 487.88 476.42 485.96 0 +9.53(+2.00%) Mar 29, 2016 474.93 476.52 474.17 476.42 0 +0.53(+0.11%) Mar 24, 2016 475.89 475.89 475.89 475.89 0 -5.56(-1.16%) Mar 23, 2016 483.49 483.88 479.97 481.45 0 -2.43(-0.50%) Mar 22, 2016 479.04 483.88 478.14 483.88 0 +1.57(+0.32%) Mar 21, 2016 482.50 485.20 481.73 482.31 0 -2.89(-0.60%) Mar 18, 2016 482.03 485.20 481.77 485.20 0 +0.84(+0.17%) Mar 17, 2016 479.77 485.22 479.21 484.36 0 -0.86(-0.18%) Mar 16, 2016 484.66 487.46 483.54 485.22 0 -2.24(-0.46%) Mar 15, 2016 488.38 492.47 487.24 487.46 0 -5.00(-1.02%) Mar 14, 2016 491.40 492.81 489.76 492.47 0 +2.26(+0.46%) Mar 11, 2016 489.07 490.38 480.23 490.21 0 +9.98(+2.08%) Mar 10, 2016 491.78 491.92 480.23 480.23 0 -3.99(-0.82%) Mar 09, 2016 484.98 485.07 481.88 484.22 0 +2.34(+0.49%) Mar 08, 2016 484.61 484.78 480.65 481.88 0 -3.20(-0.66%) Mar 07, 2016 484.07 484.21 484.21 485.08 0 -2.26(-0.46%) Mar 04, 2016 487.54 487.85 482.06 487.34 0 +5.27(+1.09%) Mar 03, 2016 482.79 483.14 481.49 482.06 0 +0.57(+0.12%) Mar 02, 2016 482.21 484.61 478.50 481.49 0 -3.12(-0.64%) Mar 01, 2016 479.85 484.66 478.52 484.61 0 +6.09(+1.27%) Feb 29, 2016 476.21 478.93 474.74 478.52 0 +1.44(+0.30%) Feb 26, 2016 478.63 478.78 474.06 477.08 0 +3.02(+0.64%) Feb 25, 2016 472.18 474.06 464.28 474.06 0 +9.78(+2.11%) Feb 24, 2016 468.06 475.24 463.24 464.28 0 -10.97(-2.31%) Feb 23, 2016 479.63 481.08 475.24 475.24 0 -5.84(-1.21%) Feb 22, 2016 479.54 481.19 471.83 481.08 0 +9.26(+1.96%) Feb 19, 2016 471.75 474.12 474.12 471.83 0 -2.29(-0.48%) Feb 18, 2016 476.75 477.36 473.28 474.12 0 +14.32(+3.11%) Feb 16, 2016 460.72 462.14 458.23 459.80 0 -2.34(-0.51%) Feb 15, 2016 459.88 462.14 446.88 462.14 0 +15.25(+3.41%) Feb 12, 2016 444.94 446.88 435.21 446.88 0 +11.67(+2.68%) Feb 11, 2016 438.72 447.49 435.21 435.21 0 -12.28(-2.74%) Feb 10, 2016 447.21 449.92 438.89 447.49 0 +8.59(+1.96%) Feb 09, 2016 433.61 440.45 432.78 438.89 0 -1.55(-0.35%) Feb 08, 2016 448.06 460.22 440.29 440.45 0 -19.77(-4.30%) Feb 05, 2016 464.22 466.12 460.22 460.22 0 -1.33(-0.29%) Feb 04, 2016 454.80 461.82 453.21 461.55 0 +7.04(+1.55%) Feb 03, 2016 458.98 459.98 451.25 454.51 0 -4.71(-1.03%) Feb 02, 2016 462.19 466.51 457.59 459.21 0 -7.30(-1.57%) 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.