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 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%) 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.