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
)
5,732.93
USD
+14.36 (+0.25%)
Daily Price
Updated: 4:15 PM EDT, Sep 24, 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, 2018
2721
2722
2701
2705
0
-18.74(-0.69%)
May 30, 2018
2702
2729
2702
2724
0
+34.15(+1.27%)
May 29, 2018
2705
2711
2677
2690
0
-31.47(-1.16%)
May 25, 2018
2721
2721
2721
0
-6.43(-0.24%)
May 24, 2018
2731
2732
2707
2728
0
-5.53(-0.20%)
May 23, 2018
2714
2733
2710
2733
0
+8.85(+0.32%)
May 22, 2018
2738
2742
2722
2724
0
-8.57(-0.31%)
May 21, 2018
2735
2739
2726
2733
0
+20.04(+0.74%)
May 18, 2018
2717
2720
2709
2713
0
-7.16(-0.26%)
May 17, 2018
2720
2732
2711
2720
0
-2.33(-0.09%)
May 16, 2018
2713
2728
2712
2722
0
+11.01(+0.41%)
May 15, 2018
2719
2719
2702
2711
0
-18.68(-0.68%)
May 14, 2018
2738
2742
2725
2730
0
+2.41(+0.09%)
May 11, 2018
2723
2733
2717
2728
0
+4.65(+0.17%)
May 10, 2018
2705
2726
2705
2723
0
+25.28(+0.94%)
May 09, 2018
2678
2701
2674
2698
0
+25.87(+0.97%)
May 08, 2018
2670
2676
2655
2672
0
-0.71(-0.03%)
May 07, 2018
2680
2683
2665
2673
0
+9.21(+0.35%)
May 04, 2018
2621
2671
2615
2663
0
+33.69(+1.28%)
May 03, 2018
2628
2637
2595
2630
0
-5.94(-0.23%)
May 02, 2018
2654
2661
2632
2636
0
-19.13(-0.72%)
May 01, 2018
2643
2655
2625
2655
0
+6.75(+0.25%)
Apr 30, 2018
2683
2683
2648
2648
0
-21.86(-0.82%)
Apr 27, 2018
2675
2677
2659
2670
0
+2.97(+0.11%)
Apr 26, 2018
2652
2676
2647
2667
0
+27.54(+1.04%)
Apr 25, 2018
2635
2645
2613
2639
0
+4.84(+0.18%)
Apr 24, 2018
2681
2684
2617
2635
0
-35.73(-1.34%)
Apr 23, 2018
2675
2683
2658
2670
0
+0.15(+0.01%)
Apr 20, 2018
2693
2694
2661
2670
0
-22.99(-0.85%)
Apr 19, 2018
2701
2703
2682
2693
0
-15.51(-0.57%)
Apr 18, 2018
2710
2717
2704
2709
0
+2.25(+0.08%)
Apr 17, 2018
2693
2713
2692
2706
0
+28.55(+1.07%)
Apr 16, 2018
2670
2686
2665
2678
0
+21.54(+0.81%)
Apr 13, 2018
2677
2680
2645
2656
0
-7.69(-0.29%)
Apr 12, 2018
2654
2675
2654
2664
0
+21.80(+0.83%)
Apr 11, 2018
2644
2661
2639
2642
0
-14.68(-0.55%)
Apr 10, 2018
2638
2665
2636
2657
0
+43.71(+1.67%)
Apr 09, 2018
2617
2654
2611
2613
0
+8.69(+0.33%)
Apr 06, 2018
2646
2657
2586
2604
0
-58.37(-2.19%)
Apr 05, 2018
2657
2672
2650
2663
0
+18.15(+0.69%)
Apr 04, 2018
2584
2650
2574
2645
0
+30.24(+1.16%)
Apr 03, 2018
2592
2619
2575
2614
0
+32.57(+1.26%)
Apr 02, 2018
2633
2638
2554
2582
0
-58.99(-2.23%)
Mar 29, 2018
2641
2641
2641
0
+35.87(+1.38%)
Mar 28, 2018
2611
2633
2593
2605
0
-7.62(-0.29%)
Mar 27, 2018
2668
2675
2596
2613
0
-45.93(-1.73%)
Mar 26, 2018
2619
2661
2602
2659
0
+70.29(+2.72%)
Mar 23, 2018
2647
2658
2586
2588
0
-55.43(-2.10%)
Mar 22, 2018
2691
2696
2642
2644
0
-68.24(-2.52%)
Mar 21, 2018
2715
2739
2710
2712
0
-5.01(-0.18%)
Mar 20, 2018
2715
2724
2710
2717
0
+4.02(+0.15%)
Mar 19, 2018
2741
2741
2695
2713
0
-39.09(-1.42%)
Mar 16, 2018
2751
2762
2750
2752
0
+4.68(+0.17%)
Mar 15, 2018
2754
2763
2741
2747
0
-2.15(-0.08%)
Mar 14, 2018
2774
2777
2744
2749
0
-15.83(-0.57%)
Mar 13, 2018
2792
2802
2759
2765
0
-17.71(-0.64%)
Mar 12, 2018
2791
2797
2779
2783
0
-3.55(-0.13%)
Mar 09, 2018
2753
2787
2752
2787
0
+47.60(+1.74%)
Mar 08, 2018
2733
2740
2723
2739
0
+12.17(+0.45%)
Mar 07, 2018
2731
2702
2727
0
-1.32(-0.05%)
Mar 06, 2018
2730
2732
2711
2728
0
+7.18(+0.26%)
Mar 05, 2018
2681
2728
2676
2721
0
+29.69(+1.10%)
Mar 02, 2018
2659
2696
2647
2691
0
+13.58(+0.51%)
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
.