Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(CBOE:
SPX
)
5,222.68
USD
+8.60 (+0.16%)
Daily Price
Updated: 4:15 PM EDT, May 10, 2024
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 (%)
May 31, 2006
1259
1270
1259
1270
0
+10.25(+0.81%)
May 30, 2006
1279
1280
1260
1260
0
-20.32(-1.59%)
May 26, 2006
1274
1281
1272
1280
0
+7.28(+0.57%)
May 25, 2006
1261
1273
1258
1273
0
+14.31(+1.14%)
May 24, 2006
1257
1265
1245
1259
0
+2.00(+0.16%)
May 23, 2006
1264
1274
1256
1257
0
-5.50(-0.44%)
May 22, 2006
1266
1269
1253
1262
0
-4.96(-0.39%)
May 19, 2006
1262
1272
1256
1267
0
+5.22(+0.41%)
May 18, 2006
1271
1275
1262
1262
0
-8.51(-0.67%)
May 17, 2006
1290
1292
1267
1270
0
-21.76(-1.68%)
May 16, 2006
1294
1298
1289
1292
0
-2.42(-0.19%)
May 15, 2006
1291
1295
1285
1294
0
+3.26(+0.25%)
May 12, 2006
1305
1305
1290
1291
0
-14.68(-1.12%)
May 11, 2006
1323
1323
1303
1306
0
-16.93(-1.28%)
May 10, 2006
1325
1326
1317
1323
0
-2.29(-0.17%)
May 09, 2006
1324
1327
1322
1325
0
+0.48(+0.04%)
May 08, 2006
1326
1327
1323
1325
0
-1.10(-0.08%)
May 05, 2006
1314
1327
1312
1326
0
+13.51(+1.03%)
May 04, 2006
1308
1315
1308
1312
0
+4.40(+0.34%)
May 03, 2006
1313
1313
1304
1308
0
-5.36(-0.41%)
May 02, 2006
1305
1314
1305
1313
0
+8.02(+0.61%)
May 01, 2006
1311
1317
1303
1305
0
-5.42(-0.41%)
Apr 28, 2006
1311
1311
1311
1311
0
+0.89(+0.07%)
Apr 27, 2006
1305
1315
1296
1310
0
+4.31(+0.33%)
Apr 26, 2006
1302
1311
1302
1305
0
+3.67(+0.28%)
Apr 25, 2006
1308
1311
1299
1302
0
-6.37(-0.49%)
Apr 24, 2006
1311
1311
1304
1308
0
-3.17(-0.24%)
Apr 21, 2006
1314
1318
1307
1311
0
-0.18(-0.01%)
Apr 20, 2006
1310
1318
1306
1311
0
+1.53(+0.12%)
Apr 19, 2006
1308
1310
1303
1310
0
+2.28(+0.17%)
Apr 18, 2006
1286
1309
1285
1308
0
+22.32(+1.74%)
Apr 17, 2006
1289
1292
1281
1285
0
-3.79(-0.29%)
Apr 14, 2006
1288
1292
1283
1289
0
+0.00(+0.00%)
Apr 13, 2006
1288
1292
1283
1289
0
+1.00(+0.08%)
Apr 12, 2006
1287
1291
1286
1288
0
+1.55(+0.12%)
Apr 11, 2006
1297
1301
1283
1287
0
-10.03(-0.77%)
Apr 10, 2006
1296
1301
1293
1297
0
+1.10(+0.08%)
Apr 07, 2006
1309
1314
1294
1296
0
-13.54(-1.03%)
Apr 06, 2006
1309
1312
1302
1309
0
-2.52(-0.19%)
Apr 05, 2006
1307
1313
1305
1312
0
+5.63(+0.43%)
Apr 04, 2006
1298
1308
1295
1306
0
+8.12(+0.63%)
Apr 03, 2006
1303
1303
1295
1298
0
+2.99(+0.23%)
Mar 31, 2006
1301
1303
1295
1295
0
-5.43(-0.42%)
Mar 30, 2006
1303
1310
1297
1300
0
-2.64(-0.20%)
Mar 29, 2006
1293
1306
1293
1303
0
+9.66(+0.75%)
Mar 28, 2006
1301
1306
1292
1293
0
-8.38(-0.64%)
Mar 27, 2006
1303
1304
1299
1302
0
-1.34(-0.10%)
Mar 24, 2006
1302
1307
1299
1303
0
+1.28(+0.10%)
Mar 23, 2006
1305
1305
1298
1302
0
-3.37(-0.26%)
Mar 22, 2006
1297
1306
1296
1305
0
+7.81(+0.60%)
Mar 21, 2006
1305
1311
1296
1297
0
-7.85(-0.60%)
Mar 20, 2006
1308
1310
1304
1305
0
-2.17(-0.17%)
Mar 17, 2006
1308
1310
1305
1307
0
+1.92(+0.15%)
Mar 16, 2006
1304
1310
1303
1305
0
+2.31(+0.18%)
Mar 15, 2006
1298
1304
1295
1303
0
+5.54(+0.43%)
Mar 14, 2006
1284
1298
1283
1297
0
+13.35(+1.04%)
Mar 13, 2006
1285
1287
1282
1284
0
+2.55(+0.20%)
Mar 10, 2006
1273
1284
1271
1282
0
+9.35(+0.73%)
Mar 09, 2006
1279
1283
1272
1272
0
-6.24(-0.49%)
Mar 08, 2006
1275
1280
1268
1278
0
+2.59(+0.20%)
Mar 07, 2006
1277
1278
1271
1276
0
-2.38(-0.19%)
Mar 06, 2006
1287
1288
1276
1278
0
-8.97(-0.70%)
Mar 03, 2006
1287
1297
1284
1287
0
-1.91(-0.15%)
Mar 02, 2006
1289
1291
1283
1289
0
-2.10(-0.16%)
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
.