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, 2013
1652
1659
1631
1631
0
-23.67(-1.43%)
May 30, 2013
1649
1662
1649
1654
0
+6.05(+0.37%)
May 29, 2013
1657
1657
1640
1648
0
-11.70(-0.70%)
May 28, 2013
1653
1674
1653
1660
0
+10.46(+0.63%)
May 24, 2013
1647
1650
1637
1650
0
-0.91(-0.06%)
May 23, 2013
1652
1656
1636
1651
0
-4.84(-0.29%)
May 22, 2013
1669
1687
1649
1655
0
-13.81(-0.83%)
May 21, 2013
1666
1675
1663
1669
0
+2.87(+0.17%)
May 20, 2013
1666
1673
1664
1666
0
-1.18(-0.07%)
May 17, 2013
1652
1667
1652
1667
0
+17.00(+1.03%)
May 16, 2013
1658
1661
1649
1650
0
-8.31(-0.50%)
May 15, 2013
1649
1661
1647
1659
0
+25.01(+1.53%)
May 13, 2013
1632
1636
1627
1634
0
+0.07(+0.00%)
May 10, 2013
1627
1634
1624
1634
0
+7.03(+0.43%)
May 09, 2013
1633
1635
1623
1627
0
-6.02(-0.37%)
May 08, 2013
1626
1633
1623
1633
0
+6.73(+0.41%)
May 07, 2013
1618
1626
1617
1626
0
+8.46(+0.52%)
May 06, 2013
1614
1620
1614
1618
0
+3.08(+0.19%)
May 03, 2013
1598
1618
1598
1614
0
+16.83(+1.05%)
May 02, 2013
1583
1599
1583
1598
0
+14.89(+0.94%)
May 01, 2013
1598
1598
1581
1583
0
-14.87(-0.93%)
Apr 30, 2013
1594
1598
1586
1598
0
+3.96(+0.25%)
Apr 29, 2013
1582
1597
1582
1594
0
+11.37(+0.72%)
Apr 26, 2013
1585
1586
1580
1582
0
-2.92(-0.18%)
Apr 25, 2013
1579
1593
1579
1585
0
+6.37(+0.40%)
Apr 24, 2013
1579
1583
1576
1579
0
+0.01(+0.00%)
Apr 23, 2013
1562
1580
1562
1579
0
+16.28(+1.04%)
Apr 22, 2013
1555
1566
1548
1562
0
+7.25(+0.47%)
Apr 19, 2013
1542
1556
1539
1555
0
+13.64(+0.88%)
Apr 18, 2013
1552
1554
1536
1542
0
-10.40(-0.67%)
Apr 17, 2013
1575
1575
1544
1552
0
-22.56(-1.43%)
Apr 16, 2013
1552
1575
1552
1575
0
+22.21(+1.43%)
Apr 15, 2013
1589
1589
1552
1552
0
-36.49(-2.30%)
Apr 12, 2013
1593
1593
1580
1589
0
-4.52(-0.28%)
Apr 11, 2013
1588
1597
1586
1593
0
+5.64(+0.36%)
Apr 10, 2013
1569
1589
1569
1588
0
+19.12(+1.22%)
Apr 09, 2013
1563
1574
1561
1569
0
+5.54(+0.35%)
Apr 08, 2013
1553
1563
1549
1563
0
+9.79(+0.63%)
Apr 05, 2013
1560
1560
1540
1553
0
-6.70(-0.43%)
Apr 04, 2013
1554
1563
1553
1560
0
+6.29(+0.40%)
Apr 03, 2013
1570
1571
1550
1554
0
-16.56(-1.05%)
Apr 02, 2013
1562
1574
1562
1570
0
+8.08(+0.52%)
Apr 01, 2013
1569
1571
1558
1562
0
-7.02(-0.45%)
Mar 28, 2013
1563
1570
1561
1569
0
+6.34(+0.41%)
Mar 27, 2013
1564
1564
1552
1563
0
-0.92(-0.06%)
Mar 26, 2013
1552
1564
1552
1564
0
+12.08(+0.78%)
Mar 25, 2013
1557
1565
1546
1552
0
-5.20(-0.33%)
Mar 22, 2013
1546
1558
1546
1557
0
+11.09(+0.72%)
Mar 21, 2013
1559
1559
1544
1546
0
-12.91(-0.83%)
Mar 20, 2013
1548
1562
1548
1559
0
+10.37(+0.67%)
Mar 19, 2013
1552
1557
1539
1548
0
-3.76(-0.24%)
Mar 18, 2013
1561
1561
1545
1552
0
-8.60(-0.55%)
Mar 15, 2013
1563
1564
1556
1561
0
-2.53(-0.16%)
Mar 14, 2013
1555
1563
1555
1563
0
+8.71(+0.56%)
Mar 13, 2013
1552
1556
1548
1555
0
+2.04(+0.13%)
Mar 12, 2013
1556
1557
1548
1552
0
-3.74(-0.24%)
Mar 11, 2013
1551
1556
1547
1556
0
+5.04(+0.32%)
Mar 08, 2013
1544
1552
1543
1551
0
+6.92(+0.45%)
Mar 07, 2013
1541
1546
1541
1544
0
+2.80(+0.18%)
Mar 06, 2013
1540
1545
1538
1541
0
+1.67(+0.11%)
Mar 05, 2013
1525
1543
1525
1540
0
+14.59(+0.96%)
Mar 04, 2013
1518
1525
1512
1525
0
+7.00(+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
.