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
)
5,618.26
USD
-16.32 (-0.29%)
Daily Price
Updated: 4:15 PM EDT, Sep 18, 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 28, 2004
1122
1122
1118
1121
0
-0.60(-0.05%)
May 27, 2004
1120
1124
1115
1121
0
+6.34(+0.57%)
May 26, 2004
1111
1117
1110
1115
0
+1.89(+0.17%)
May 25, 2004
1094
1114
1091
1113
0
+17.64(+1.61%)
May 24, 2004
1099
1102
1092
1095
0
+1.85(+0.17%)
May 21, 2004
1095
1099
1089
1094
0
+4.37(+0.40%)
May 20, 2004
1089
1093
1085
1089
0
+0.51(+0.05%)
May 19, 2004
1100
1106
1089
1089
0
-2.81(-0.26%)
May 18, 2004
1089
1094
1084
1091
0
+7.39(+0.68%)
May 17, 2004
1084
1096
1079
1084
0
-11.60(-1.06%)
May 14, 2004
1095
1102
1088
1096
0
-0.74(-0.07%)
May 13, 2004
1093
1103
1092
1096
0
-0.84(-0.08%)
May 12, 2004
1091
1098
1076
1097
0
+1.83(+0.17%)
May 11, 2004
1090
1096
1087
1095
0
+8.33(+0.77%)
May 10, 2004
1090
1099
1080
1087
0
-11.58(-1.05%)
May 07, 2004
1109
1117
1099
1099
0
-15.29(-1.37%)
May 06, 2004
1116
1122
1106
1114
0
-7.54(-0.67%)
May 05, 2004
1120
1125
1118
1122
0
+1.98(+0.18%)
May 04, 2004
1119
1128
1113
1120
0
+2.06(+0.18%)
May 03, 2004
1110
1119
1107
1117
0
+10.19(+0.92%)
Apr 30, 2004
1117
1119
1107
1107
0
-6.59(-0.59%)
Apr 29, 2004
1123
1129
1108
1114
0
-8.52(-0.76%)
Apr 28, 2004
1134
1138
1122
1122
0
-15.74(-1.38%)
Apr 27, 2004
1138
1147
1136
1138
0
+2.62(+0.23%)
Apr 26, 2004
1142
1145
1133
1136
0
-5.07(-0.44%)
Apr 23, 2004
1141
1142
1135
1141
0
+0.67(+0.06%)
Apr 22, 2004
1122
1143
1122
1140
0
+15.84(+1.41%)
Apr 21, 2004
1119
1126
1116
1124
0
+5.94(+0.53%)
Apr 20, 2004
1138
1139
1118
1118
0
-17.67(-1.56%)
Apr 19, 2004
1133
1136
1130
1136
0
+1.21(+0.11%)
Apr 16, 2004
1134
1137
1127
1135
0
+5.77(+0.51%)
Apr 15, 2004
1130
1134
1121
1129
0
+0.67(+0.06%)
Apr 14, 2004
1122
1132
1122
1128
0
-1.27(-0.11%)
Apr 13, 2004
1145
1148
1128
1129
0
-15.76(-1.38%)
Apr 12, 2004
1142
1147
1139
1145
0
+5.88(+0.52%)
Apr 09, 2004
1150
1139
1139
1139
0
+0.00(+0.00%)
Apr 08, 2004
1141
1149
1135
1139
0
-1.21(-0.11%)
Apr 07, 2004
1146
1148
1138
1141
0
-7.63(-0.66%)
Apr 06, 2004
1144
1151
1143
1148
0
-2.41(-0.21%)
Apr 05, 2004
1142
1151
1142
1151
0
+8.76(+0.77%)
Apr 02, 2004
1144
1145
1132
1142
0
+9.64(+0.85%)
Apr 01, 2004
1128
1136
1126
1132
0
+5.96(+0.53%)
Mar 31, 2004
1128
1131
1121
1126
0
-0.79(-0.07%)
Mar 30, 2004
1121
1128
1120
1127
0
+4.53(+0.40%)
Mar 29, 2004
1114
1124
1108
1122
0
+14.41(+1.30%)
Mar 26, 2004
1108
1115
1106
1108
0
-1.13(-0.10%)
Mar 25, 2004
1098
1110
1091
1109
0
+17.86(+1.64%)
Mar 24, 2004
1094
1098
1087
1091
0
-2.62(-0.24%)
Mar 23, 2004
1101
1101
1092
1094
0
-1.45(-0.13%)
Mar 22, 2004
1104
1110
1090
1095
0
-14.34(-1.29%)
Mar 19, 2004
1120
1122
1110
1110
0
-12.58(-1.12%)
Mar 18, 2004
1120
1125
1113
1122
0
-1.43(-0.13%)
Mar 17, 2004
1116
1126
1111
1124
0
+13.05(+1.17%)
Mar 16, 2004
1112
1114
1103
1111
0
+6.21(+0.56%)
Mar 15, 2004
1117
1121
1103
1104
0
-16.08(-1.43%)
Mar 12, 2004
1112
1121
1107
1121
0
+13.79(+1.25%)
Mar 11, 2004
1118
1126
1106
1107
0
-17.11(-1.52%)
Mar 10, 2004
1141
1141
1123
1124
0
-16.69(-1.46%)
Mar 09, 2004
1145
1147
1137
1141
0
-6.62(-0.58%)
Mar 08, 2004
1158
1160
1147
1147
0
-9.66(-0.84%)
Mar 05, 2004
1149
1163
1149
1157
0
+1.99(+0.17%)
Mar 04, 2004
1151
1155
1150
1155
0
+3.84(+0.33%)
Mar 03, 2004
1147
1152
1144
1151
0
+1.93(+0.17%)
Mar 02, 2004
1154
1157
1147
1149
0
-6.87(-0.59%)
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
.