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
)
5,071.63
USD
+1.08 (+0.02%)
Daily Price
Updated: 4:15 PM EDT, Apr 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, 2001
1249
1262
1248
1256
0
+7.74(+0.62%)
May 30, 2001
1263
1268
1246
1248
0
-19.85(-1.57%)
May 29, 2001
1277
1278
1265
1268
0
-9.96(-0.78%)
May 25, 2001
1293
1293
1276
1278
0
-15.28(-1.18%)
May 24, 2001
1289
1295
1281
1293
0
+4.12(+0.32%)
May 23, 2001
1308
1309
1289
1289
0
-20.33(-1.55%)
May 22, 2001
1314
1316
1307
1309
0
-3.45(-0.26%)
May 21, 2001
1292
1313
1288
1313
0
+20.87(+1.62%)
May 18, 2001
1287
1292
1281
1292
0
+3.47(+0.27%)
May 17, 2001
1285
1296
1283
1288
0
+3.50(+0.27%)
May 16, 2001
1248
1286
1243
1285
0
+35.55(+2.85%)
May 15, 2001
1250
1257
1245
1249
0
+0.52(+0.04%)
May 14, 2001
1245
1250
1241
1249
0
+3.25(+0.26%)
May 11, 2001
1255
1260
1241
1246
0
-9.51(-0.76%)
May 10, 2001
1259
1268
1255
1255
0
-0.36(-0.03%)
May 09, 2001
1257
1262
1248
1256
0
-5.66(-0.45%)
May 08, 2001
1267
1267
1253
1261
0
-2.31(-0.18%)
May 07, 2001
1267
1270
1259
1264
0
-3.10(-0.24%)
May 04, 2001
1244
1268
1232
1267
0
+18.03(+1.44%)
May 03, 2001
1264
1267
1240
1249
0
-18.85(-1.49%)
May 02, 2001
1271
1273
1258
1267
0
+0.99(+0.08%)
May 01, 2001
1249
1266
1244
1266
0
+16.98(+1.36%)
Apr 30, 2001
1257
1269
1244
1249
0
-3.59(-0.29%)
Apr 27, 2001
1238
1253
1235
1253
0
+18.53(+1.50%)
Apr 26, 2001
1232
1248
1232
1235
0
+5.77(+0.47%)
Apr 25, 2001
1209
1232
1207
1229
0
+19.28(+1.59%)
Apr 24, 2001
1224
1234
1209
1209
0
-14.89(-1.22%)
Apr 23, 2001
1238
1243
1217
1224
0
-18.62(-1.50%)
Apr 20, 2001
1253
1254
1234
1243
0
-10.72(-0.86%)
Apr 19, 2001
1241
1254
1233
1254
0
+15.54(+1.26%)
Apr 18, 2001
1200
1248
1192
1238
0
+46.35(+3.89%)
Apr 17, 2001
1175
1192
1169
1192
0
+12.13(+1.03%)
Apr 16, 2001
1180
1185
1167
1180
0
-3.82(-0.32%)
Apr 12, 2001
1164
1184
1158
1184
0
+17.61(+1.51%)
Apr 11, 2001
1177
1182
1160
1166
0
-2.49(-0.21%)
Apr 10, 2001
1140
1174
1138
1168
0
+30.79(+2.71%)
Apr 09, 2001
1130
1146
1126
1138
0
+9.16(+0.81%)
Apr 06, 2001
1149
1151
1119
1128
0
-23.01(-2.00%)
Apr 05, 2001
1111
1151
1103
1151
0
+48.19(+4.37%)
Apr 04, 2001
1106
1118
1092
1103
0
-3.21(-0.29%)
Apr 03, 2001
1145
1146
1100
1106
0
-39.41(-3.44%)
Apr 02, 2001
1160
1170
1138
1146
0
-14.46(-1.25%)
Mar 30, 2001
1150
1163
1144
1160
0
+12.38(+1.08%)
Mar 29, 2001
1152
1162
1136
1148
0
-5.34(-0.46%)
Mar 28, 2001
1177
1182
1148
1153
0
-28.88(-2.44%)
Mar 27, 2001
1153
1183
1151
1182
0
+29.48(+2.56%)
Mar 26, 2001
1143
1160
1140
1153
0
+12.86(+1.13%)
Mar 23, 2001
1122
1142
1118
1140
0
+22.25(+1.99%)
Mar 22, 2001
1124
1124
1081
1118
0
-4.56(-0.41%)
Mar 21, 2001
1143
1149
1119
1122
0
-20.48(-1.79%)
Mar 20, 2001
1172
1181
1142
1143
0
-28.19(-2.41%)
Mar 19, 2001
1152
1174
1147
1171
0
+20.28(+1.76%)
Mar 16, 2001
1170
1174
1149
1151
0
-23.03(-1.96%)
Mar 15, 2001
1173
1182
1167
1174
0
+6.85(+0.59%)
Mar 14, 2001
1188
1198
1155
1167
0
-30.95(-2.58%)
Mar 13, 2001
1183
1198
1172
1198
0
+17.50(+1.48%)
Mar 12, 2001
1227
1233
1177
1180
0
-53.26(-4.32%)
Mar 09, 2001
1259
1265
1228
1233
0
-31.32(-2.48%)
Mar 08, 2001
1260
1266
1258
1265
0
+2.85(+0.23%)
Mar 07, 2001
1257
1264
1254
1262
0
+8.09(+0.65%)
Mar 06, 2001
1247
1267
1241
1254
0
+12.39(+1.00%)
Mar 05, 2001
1237
1243
1234
1241
0
+7.23(+0.59%)
Mar 02, 2001
1233
1251
1220
1234
0
-7.05(-0.57%)
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
.