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
)
5,722.26
USD
-10.67 (-0.19%)
Daily Price
Updated: 4:15 PM EDT, Sep 25, 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, 2012
1313
1320
1299
1310
0
-2.99(-0.23%)
May 30, 2012
1331
1331
1311
1313
0
-19.10(-1.43%)
May 29, 2012
1319
1335
1319
1332
0
+14.60(+1.11%)
May 25, 2012
1321
1324
1314
1318
0
-2.86(-0.22%)
May 24, 2012
1319
1324
1310
1321
0
+1.82(+0.14%)
May 23, 2012
1316
1321
1297
1319
0
+2.23(+0.17%)
May 22, 2012
1316
1328
1310
1317
0
+0.64(+0.05%)
May 21, 2012
1296
1316
1296
1316
0
+20.77(+1.60%)
May 18, 2012
1305
1312
1292
1295
0
-9.64(-0.74%)
May 17, 2012
1325
1326
1305
1305
0
-19.94(-1.51%)
May 16, 2012
1331
1342
1325
1325
0
-5.86(-0.44%)
May 15, 2012
1338
1345
1328
1331
0
-7.69(-0.57%)
May 14, 2012
1352
1352
1337
1338
0
-15.04(-1.11%)
May 11, 2012
1358
1366
1349
1353
0
-4.60(-0.34%)
May 10, 2012
1355
1366
1355
1358
0
+3.41(+0.25%)
May 09, 2012
1363
1364
1343
1355
0
-9.14(-0.67%)
May 08, 2012
1369
1369
1348
1364
0
-5.86(-0.43%)
May 07, 2012
1369
1374
1364
1370
0
+0.48(+0.04%)
May 04, 2012
1392
1392
1368
1369
0
-22.47(-1.61%)
May 03, 2012
1402
1403
1389
1392
0
-10.74(-0.77%)
May 02, 2012
1406
1406
1394
1402
0
-3.51(-0.25%)
May 01, 2012
1398
1415
1396
1406
0
+7.91(+0.57%)
Apr 30, 2012
1403
1403
1394
1398
0
-5.45(-0.39%)
Apr 27, 2012
1400
1407
1397
1403
0
+3.38(+0.24%)
Apr 26, 2012
1391
1402
1387
1400
0
+9.29(+0.67%)
Apr 25, 2012
1372
1391
1372
1391
0
+18.72(+1.36%)
Apr 24, 2012
1367
1376
1367
1372
0
+5.03(+0.37%)
Apr 23, 2012
1379
1379
1359
1367
0
-11.59(-0.84%)
Apr 20, 2012
1377
1387
1377
1379
0
+1.61(+0.12%)
Apr 19, 2012
1385
1390
1370
1377
0
-8.22(-0.59%)
Apr 18, 2012
1391
1391
1383
1385
0
-5.64(-0.41%)
Apr 17, 2012
1370
1393
1370
1391
0
+21.21(+1.55%)
Apr 16, 2012
1370
1380
1365
1370
0
-0.69(-0.05%)
Apr 13, 2012
1388
1388
1370
1370
0
-17.31(-1.25%)
Apr 12, 2012
1369
1388
1369
1388
0
+18.86(+1.38%)
Apr 11, 2012
1359
1375
1359
1369
0
+10.12(+0.74%)
Apr 10, 2012
1382
1383
1357
1359
0
-23.61(-1.71%)
Apr 09, 2012
1397
1397
1378
1382
0
-15.88(-1.14%)
Apr 05, 2012
1399
1402
1393
1398
0
-0.88(-0.06%)
Apr 04, 2012
1413
1413
1394
1399
0
-14.42(-1.02%)
Apr 03, 2012
1419
1419
1405
1413
0
-5.66(-0.40%)
Apr 02, 2012
1408
1422
1404
1419
0
+10.57(+0.75%)
Mar 30, 2012
1403
1411
1401
1408
0
+5.19(+0.37%)
Mar 29, 2012
1405
1405
1392
1403
0
-2.26(-0.16%)
Mar 28, 2012
1413
1414
1397
1406
0
-6.98(-0.49%)
Mar 27, 2012
1417
1419
1412
1413
0
-3.99(-0.28%)
Mar 26, 2012
1397
1417
1397
1417
0
+19.40(+1.39%)
Mar 23, 2012
1393
1399
1387
1397
0
+4.33(+0.31%)
Mar 22, 2012
1403
1403
1389
1393
0
-10.11(-0.72%)
Mar 21, 2012
1406
1408
1401
1403
0
-2.63(-0.19%)
Mar 20, 2012
1410
1410
1398
1406
0
-4.23(-0.30%)
Mar 19, 2012
1404
1414
1402
1410
0
+5.58(+0.40%)
Mar 16, 2012
1403
1406
1401
1404
0
+1.57(+0.11%)
Mar 15, 2012
1394
1403
1393
1403
0
+8.32(+0.60%)
Mar 14, 2012
1396
1399
1390
1394
0
-1.67(-0.12%)
Mar 13, 2012
1372
1396
1372
1396
0
+24.86(+1.81%)
Mar 12, 2012
1371
1373
1367
1371
0
+0.22(+0.02%)
Mar 09, 2012
1366
1375
1366
1371
0
+4.96(+0.36%)
Mar 08, 2012
1353
1369
1353
1366
0
+13.28(+0.98%)
Mar 07, 2012
1343
1355
1343
1353
0
+9.27(+0.69%)
Mar 06, 2012
1364
1364
1340
1343
0
-20.97(-1.54%)
Mar 05, 2012
1370
1370
1359
1364
0
-5.30(-0.39%)
Mar 02, 2012
1374
1375
1366
1370
0
-4.46(-0.32%)
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
.