Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Standard & Poors 500 (CBOE: SPX )

5,705.45 -108.22 (-1.86%)
Streaming Delayed Price Updated: 5:05 PM EDT, Oct 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2000 1420 1435 1415 1421 0 -1.85(-0.13%)
May 30, 2000 1384 1422 1378 1422 0 +44.43(+3.22%)
May 26, 2000 1382 1392 1370 1378 0 -3.50(-0.25%)
May 25, 2000 1401 1412 1374 1382 0 -17.53(-1.25%)
May 24, 2000 1372 1401 1361 1399 0 +25.19(+1.83%)
May 23, 2000 1399 1404 1373 1374 0 -26.86(-1.92%)
May 22, 2000 1407 1410 1369 1401 0 -6.23(-0.44%)
May 19, 2000 1431 1437 1402 1407 0 -30.26(-2.11%)
May 18, 2000 1448 1458 1437 1437 0 -10.59(-0.73%)
May 17, 2000 1461 1466 1442 1448 0 -18.24(-1.24%)
May 16, 2000 1456 1470 1451 1466 0 +13.68(+0.94%)
May 15, 2000 1421 1452 1417 1452 0 +31.40(+2.21%)
May 12, 2000 1412 1430 1408 1421 0 +13.15(+0.93%)
May 11, 2000 1403 1410 1383 1408 0 +24.76(+1.79%)
May 10, 2000 1407 1412 1375 1383 0 -29.09(-2.06%)
May 09, 2000 1427 1430 1402 1412 0 -12.03(-0.84%)
May 08, 2000 1427 1433 1417 1424 0 -8.46(-0.59%)
May 05, 2000 1408 1436 1405 1433 0 +23.06(+1.64%)
May 04, 2000 1415 1421 1405 1410 0 -5.53(-0.39%)
May 03, 2000 1444 1446 1398 1415 0 -31.19(-2.16%)
May 02, 2000 1466 1468 1445 1446 0 -21.96(-1.50%)
May 01, 2000 1457 1481 1452 1468 0 +15.82(+1.09%)
Apr 28, 2000 1467 1473 1448 1452 0 -12.49(-0.85%)
Apr 27, 2000 1452 1469 1435 1465 0 +3.93(+0.27%)
Apr 26, 2000 1477 1483 1457 1461 0 -16.45(-1.11%)
Apr 25, 2000 1438 1478 1430 1477 0 +47.58(+3.33%)
Apr 24, 2000 1416 1435 1407 1430 0 -4.68(-0.33%)
Apr 20, 2000 1428 1435 1422 1435 0 +7.07(+0.50%)
Apr 19, 2000 1442 1448 1425 1427 0 -14.14(-0.98%)
Apr 18, 2000 1406 1442 1398 1442 0 +40.17(+2.87%)
Apr 17, 2000 1353 1401 1347 1401 0 +44.88(+3.31%)
Apr 14, 2000 1436 1441 1339 1357 0 -83.95(-5.83%)
Apr 13, 2000 1472 1477 1440 1441 0 -26.66(-1.82%)
Apr 12, 2000 1499 1511 1466 1467 0 -33.42(-2.23%)
Apr 11, 2000 1499 1513 1487 1501 0 -3.87(-0.26%)
Apr 10, 2000 1517 1527 1503 1504 0 -11.89(-0.78%)
Apr 07, 2000 1506 1518 1501 1516 0 +15.01(+1.00%)
Apr 06, 2000 1492 1512 1487 1501 0 +13.97(+0.94%)
Apr 05, 2000 1490 1507 1478 1487 0 -7.36(-0.49%)
Apr 04, 2000 1510 1526 1417 1495 0 -11.24(-0.75%)
Apr 03, 2000 1490 1507 1487 1506 0 +7.39(+0.49%)
Mar 31, 2000 1494 1520 1485 1499 0 +10.66(+0.72%)
Mar 30, 2000 1502 1517 1475 1488 0 -20.60(-1.37%)
Mar 29, 2000 1509 1521 1497 1509 0 +0.79(+0.05%)
Mar 28, 2000 1521 1527 1507 1508 0 -16.13(-1.06%)
Mar 27, 2000 1529 1535 1519 1524 0 -3.60(-0.24%)
Mar 24, 2000 1530 1553 1517 1527 0 +0.11(+0.01%)
Mar 23, 2000 1501 1532 1494 1527 0 +26.71(+1.78%)
Mar 22, 2000 1495 1505 1487 1501 0 +6.77(+0.45%)
Mar 21, 2000 1457 1494 1446 1494 0 +37.24(+2.56%)
Mar 20, 2000 1462 1470 1448 1457 0 -7.84(-0.54%)
Mar 17, 2000 1457 1477 1453 1464 0 +6.00(+0.41%)
Mar 16, 2000 1396 1458 1392 1458 0 +66.32(+4.76%)
Mar 15, 2000 1364 1398 1357 1392 0 +33.00(+2.43%)
Mar 14, 2000 1389 1395 1359 1359 0 -24.47(-1.77%)
Mar 13, 2000 1387 1398 1365 1384 0 -11.45(-0.82%)
Mar 10, 2000 1402 1413 1392 1395 0 -6.62(-0.47%)
Mar 09, 2000 1366 1402 1358 1402 0 +34.99(+2.56%)
Mar 08, 2000 1360 1374 1346 1367 0 +11.08(+0.82%)
Mar 07, 2000 1397 1400 1350 1356 0 -35.66(-2.56%)
Mar 06, 2000 1409 1410 1385 1391 0 -17.89(-1.27%)
Mar 03, 2000 1387 1411 1382 1409 0 +27.41(+1.98%)
Mar 02, 2000 1381 1387 1370 1382 0 +2.57(+0.19%)
Mar 01, 2000 1366 1383 1366 1379 0 +12.77(+0.93%)
Feb 29, 2000 1353 1370 1348 1366 0 +18.37(+1.36%)
Feb 28, 2000 1331 1361 1325 1348 0 +14.69(+1.10%)
Feb 25, 2000 1353 1362 1329 1333 0 -20.07(-1.48%)
Feb 24, 2000 1361 1364 1330 1353 0 -7.26(-0.53%)
Feb 23, 2000 1353 1370 1342 1361 0 +8.52(+0.63%)
Feb 22, 2000 1347 1358 1332 1352 0 +6.08(+0.45%)
Feb 18, 2000 1388 1388 1345 1346 0 -42.17(-3.04%)
Feb 17, 2000 1395 1400 1380 1388 0 +0.59(+0.04%)
Feb 16, 2000 1402 1405 1386 1388 0 -14.38(-1.03%)
Feb 15, 2000 1390 1408 1376 1402 0 +12.11(+0.87%)
Feb 14, 2000 1390 1395 1381 1390 0 +2.82(+0.20%)
Feb 11, 2000 1415 1417 1379 1387 0 -29.71(-2.10%)
Feb 10, 2000 1414 1422 1406 1417 0 +5.13(+0.36%)
Feb 09, 2000 1443 1444 1412 1412 0 -30.02(-2.08%)
Feb 08, 2000 1427 1442 1424 1442 0 +17.48(+1.23%)
Feb 07, 2000 1424 1427 1413 1424 0 -0.13(-0.01%)
Feb 04, 2000 1427 1436 1421 1424 0 -0.60(-0.04%)
Feb 03, 2000 1413 1426 1399 1425 0 +15.85(+1.12%)
Feb 02, 2000 1409 1421 1403 1409 0 -0.16(-0.01%)
Feb 01, 2000 1396 1413 1385 1409 0 +14.82(+1.06%)
Jan 31, 2000 1360 1394 1350 1394 0 +34.30(+2.52%)
Jan 28, 2000 1398 1399 1356 1360 0 -38.40(-2.75%)
Jan 27, 2000 1408 1419 1381 1399 0 -5.53(-0.39%)
Jan 26, 2000 1407 1413 1400 1404 0 -5.94(-0.42%)
Jan 25, 2000 1403 1414 1388 1410 0 +8.50(+0.61%)
Jan 24, 2000 1444 1454 1395 1402 0 -39.83(-2.76%)
Jan 21, 2000 1449 1453 1440 1441 0 -4.21(-0.29%)
Jan 20, 2000 1459 1466 1439 1446 0 -10.33(-0.71%)
Jan 19, 2000 1452 1462 1449 1456 0 +0.76(+0.05%)
Jan 18, 2000 1464 1465 1451 1455 0 -10.01(-0.68%)
Jan 14, 2000 1457 1473 1450 1465 0 +15.47(+1.07%)
Jan 13, 2000 1436 1455 1432 1450 0 +17.43(+1.22%)
Jan 12, 2000 1439 1445 1427 1432 0 -6.31(-0.44%)
Jan 11, 2000 1456 1459 1434 1439 0 -19.04(-1.31%)
Jan 10, 2000 1451 1464 1441 1458 0 +16.13(+1.12%)
Jan 07, 2000 1401 1441 1401 1441 0 +38.02(+2.71%)
Jan 06, 2000 1398 1412 1392 1403 0 +1.34(+0.10%)
Jan 05, 2000 1395 1413 1378 1402 0 +2.69(+0.19%)
Jan 04, 2000 1446 1455 1397 1399 0 -55.80(-3.83%)
Jan 03, 2000 1478 1478 1438 1455 0 -14.03(-0.95%)
Dec 31, 1999 1467 1472 1463 1469 0 +4.78(+0.33%)
Dec 30, 1999 1465 1473 1463 1464 0 +1.01(+0.07%)
Dec 29, 1999 1459 1466 1458 1463 0 +5.80(+0.40%)
Dec 28, 1999 1457 1463 1453 1458 0 +0.56(+0.04%)
Dec 27, 1999 1461 1463 1451 1457 0 -1.24(-0.09%)
Dec 23, 1999 1439 1461 1436 1458 0 +22.21(+1.55%)
Dec 22, 1999 1434 1440 1429 1436 0 +2.70(+0.19%)
Dec 21, 1999 1419 1436 1415 1433 0 +15.34(+1.08%)
Dec 20, 1999 1423 1429 1411 1418 0 -2.94(-0.21%)
Dec 17, 1999 1425 1431 1419 1421 0 +2.25(+0.16%)
Dec 16, 1999 1416 1422 1408 1419 0 +5.46(+0.39%)
Dec 15, 1999 1403 1417 1396 1413 0 +10.15(+0.72%)
Dec 14, 1999 1415 1418 1402 1403 0 -12.05(-0.85%)
Dec 13, 1999 1416 1422 1410 1415 0 -1.82(-0.13%)
Dec 10, 1999 1411 1422 1406 1417 0 +8.93(+0.63%)
Dec 09, 1999 1407 1418 1391 1408 0 +4.23(+0.30%)
Dec 08, 1999 1409 1416 1404 1404 0 -5.29(-0.38%)
Dec 07, 1999 1425 1427 1409 1409 0 -14.16(-0.99%)
Dec 06, 1999 1432 1434 1418 1423 0 -9.97(-0.70%)
Dec 03, 1999 1413 1448 1409 1433 0 +24.26(+1.72%)
Dec 02, 1999 1398 1409 1398 1409 0 +11.32(+0.81%)
Dec 01, 1999 1389 1400 1387 1398 0 +8.81(+0.63%)
Nov 30, 1999 1408 1411 1387 1389 0 -18.92(-1.34%)
Nov 29, 1999 1416 1417 1404 1408 0 -8.79(-0.62%)
Nov 26, 1999 1418 1425 1416 1417 0 -0.46(-0.03%)
Nov 24, 1999 1405 1420 1399 1417 0 +12.44(+0.89%)
Nov 23, 1999 1422 1424 1402 1405 0 -16.30(-1.15%)
Nov 22, 1999 1425 1425 1412 1421 0 -1.06(-0.07%)
Nov 19, 1999 1424 1425 1418 1422 0 -2.94(-0.21%)
Nov 18, 1999 1412 1425 1411 1425 0 +14.23(+1.01%)
Nov 17, 1999 1421 1423 1411 1411 0 -9.12(-0.64%)
Nov 16, 1999 1396 1420 1394 1420 0 +25.44(+1.82%)
Nov 15, 1999 1396 1399 1392 1394 0 -1.67(-0.12%)
Nov 12, 1999 1382 1396 1369 1396 0 +14.60(+1.06%)
Nov 11, 1999 1375 1382 1372 1381 0 +8.00(+0.58%)
Nov 10, 1999 1365 1379 1360 1373 0 +8.18(+0.60%)
Nov 09, 1999 1378 1384 1361 1365 0 -11.73(-0.85%)
Nov 08, 1999 1366 1381 1366 1377 0 +6.78(+0.49%)
Nov 05, 1999 1365 1387 1363 1370 0 +7.59(+0.56%)
Nov 04, 1999 1357 1369 1355 1363 0 +7.71(+0.57%)
Nov 03, 1999 1350 1360 1348 1355 0 +7.19(+0.53%)
Nov 02, 1999 1355 1369 1346 1348 0 -6.38(-0.47%)
Nov 01, 1999 1363 1367 1354 1354 0 -8.81(-0.65%)
Oct 29, 1999 1347 1373 1342 1363 0 +20.49(+1.53%)
Oct 28, 1999 1298 1342 1297 1342 0 +45.73(+3.53%)
Oct 27, 1999 1282 1299 1280 1297 0 +14.80(+1.15%)
Oct 26, 1999 1299 1303 1282 1282 0 -11.72(-0.91%)
Oct 25, 1999 1301 1302 1286 1294 0 -8.02(-0.62%)
Oct 22, 1999 1286 1309 1284 1302 0 +18.04(+1.41%)
Oct 21, 1999 1285 1289 1266 1284 0 -5.82(-0.45%)
Oct 20, 1999 1267 1289 1261 1289 0 +28.11(+2.23%)
Oct 19, 1999 1256 1279 1254 1261 0 +7.19(+0.57%)
Oct 18, 1999 1247 1254 1234 1254 0 +6.72(+0.54%)
Oct 15, 1999 1281 1283 1245 1247 0 -36.01(-2.81%)
Oct 14, 1999 1286 1290 1268 1283 0 -2.13(-0.17%)
Oct 13, 1999 1309 1313 1283 1286 0 -27.49(-2.09%)
Oct 12, 1999 1326 1335 1312 1313 0 -22.17(-1.66%)
Oct 11, 1999 1336 1344 1324 1335 0 -0.81(-0.06%)
Oct 08, 1999 1317 1337 1312 1336 0 +18.38(+1.39%)
Oct 07, 1999 1325 1328 1314 1318 0 -7.76(-0.59%)
Oct 06, 1999 1302 1325 1300 1325 0 +24.05(+1.85%)
Oct 05, 1999 1304 1316 1286 1301 0 -3.25(-0.25%)
Oct 04, 1999 1283 1305 1283 1305 0 +21.79(+1.70%)
Oct 01, 1999 1282 1283 1266 1283 0 +0.10(+0.01%)
Sep 30, 1999 1269 1291 1268 1283 0 +14.34(+1.13%)
Sep 29, 1999 1282 1289 1268 1268 0 -13.83(-1.08%)
Sep 28, 1999 1282 1286 1256 1282 0 -1.11(-0.09%)
Sep 27, 1999 1281 1295 1277 1283 0 +5.95(+0.47%)
Sep 24, 1999 1278 1281 1264 1277 0 -3.05(-0.24%)
Sep 23, 1999 1312 1315 1277 1280 0 -30.10(-2.30%)
Sep 22, 1999 1308 1316 1298 1311 0 +2.93(+0.22%)
Sep 21, 1999 1334 1336 1302 1308 0 -27.95(-2.09%)
Sep 20, 1999 1335 1338 1331 1336 0 +0.11(+0.01%)
Sep 17, 1999 1320 1338 1318 1335 0 +16.94(+1.28%)
Sep 16, 1999 1318 1323 1300 1318 0 +0.51(+0.04%)
Sep 15, 1999 1337 1347 1318 1318 0 -18.32(-1.37%)
Sep 14, 1999 1344 1344 1331 1336 0 -7.84(-0.58%)
Sep 13, 1999 1351 1352 1342 1344 0 -7.53(-0.56%)
Sep 10, 1999 1350 1358 1346 1352 0 +4.00(+0.30%)
Sep 09, 1999 1345 1348 1334 1348 0 +3.51(+0.26%)
Sep 08, 1999 1343 1355 1337 1344 0 -6.30(-0.47%)
Sep 07, 1999 1356 1361 1350 1350 0 -6.79(-0.50%)
Sep 03, 1999 1323 1358 1319 1357 0 +38.13(+2.89%)
Sep 02, 1999 1328 1331 1305 1319 0 -11.96(-0.90%)
Sep 01, 1999 1321 1331 1320 1331 0 +10.66(+0.81%)
Aug 31, 1999 1324 1333 1307 1320 0 -3.61(-0.27%)
Aug 30, 1999 1348 1351 1323 1324 0 -24.25(-1.80%)
Aug 27, 1999 1363 1366 1347 1348 0 -13.74(-1.01%)
Aug 26, 1999 1381 1382 1362 1362 0 -19.78(-1.43%)
Aug 25, 1999 1365 1383 1359 1382 0 +18.29(+1.34%)
Aug 24, 1999 1360 1373 1354 1364 0 +3.28(+0.24%)
Aug 23, 1999 1338 1360 1337 1360 0 +23.61(+1.77%)
Aug 20, 1999 1325 1337 1324 1337 0 +13.02(+0.98%)
Aug 19, 1999 1332 1333 1315 1324 0 -9.25(-0.69%)
Aug 18, 1999 1344 1344 1332 1333 0 -11.32(-0.84%)
Aug 17, 1999 1333 1344 1329 1344 0 +13.39(+1.01%)
Aug 16, 1999 1328 1331 1321 1331 0 +3.09(+0.23%)
Aug 13, 1999 1301 1328 1298 1328 0 +29.52(+2.27%)
Aug 12, 1999 1302 1314 1298 1298 0 -3.77(-0.29%)
Aug 11, 1999 1283 1302 1281 1302 0 +20.50(+1.60%)
Aug 10, 1999 1297 1299 1268 1281 0 -16.37(-1.26%)
Aug 09, 1999 1301 1307 1296 1298 0 -2.49(-0.19%)
Aug 06, 1999 1313 1317 1293 1300 0 -13.42(-1.02%)
Aug 05, 1999 1305 1314 1287 1314 0 +8.38(+0.64%)
Aug 04, 1999 1322 1330 1304 1305 0 -16.85(-1.27%)
Aug 03, 1999 1330 1336 1315 1322 0 -5.87(-0.44%)
Aug 02, 1999 1332 1345 1325 1328 0 -0.67(-0.05%)
Jul 30, 1999 1342 1351 1328 1329 0 -12.31(-0.92%)
Jul 29, 1999 1362 1365 1333 1341 0 -24.37(-1.78%)
Jul 28, 1999 1363 1370 1356 1365 0 +2.56(+0.19%)
Jul 27, 1999 1351 1369 1348 1363 0 +15.08(+1.12%)
Jul 26, 1999 1355 1359 1346 1348 0 -9.18(-0.68%)
Jul 23, 1999 1363 1367 1350 1357 0 -4.03(-0.30%)
Jul 22, 1999 1378 1379 1354 1361 0 -18.32(-1.33%)
Jul 21, 1999 1378 1387 1373 1379 0 +2.19(+0.16%)
Jul 20, 1999 1405 1408 1375 1377 0 -30.55(-2.17%)
Jul 19, 1999 1419 1420 1405 1408 0 -11.13(-0.78%)
Jul 16, 1999 1411 1419 1407 1419 0 +9.16(+0.65%)
Jul 15, 1999 1399 1410 1398 1410 0 +11.45(+0.82%)
Jul 14, 1999 1395 1400 1387 1398 0 +4.61(+0.33%)
Jul 13, 1999 1398 1399 1387 1394 0 -5.54(-0.40%)
Jul 12, 1999 1404 1407 1395 1399 0 -4.18(-0.30%)
Jul 09, 1999 1394 1403 1394 1403 0 +8.86(+0.64%)
Jul 08, 1999 1395 1403 1387 1394 0 -1.44(-0.10%)
Jul 07, 1999 1389 1396 1385 1396 0 +7.74(+0.56%)
Jul 06, 1999 1392 1405 1387 1388 0 -3.10(-0.22%)
Jul 02, 1999 1381 1391 1380 1391 0 +10.26(+0.74%)
Jul 01, 1999 1373 1383 1361 1381 0 +8.25(+0.60%)
Jun 30, 1999 1350 1373 1339 1373 0 +21.26(+1.57%)
Jun 29, 1999 1331 1352 1328 1351 0 +20.10(+1.51%)
Jun 28, 1999 1316 1339 1315 1331 0 +16.04(+1.22%)
Jun 25, 1999 1317 1329 1313 1315 0 -0.47(-0.04%)
Jun 24, 1999 1333 1333 1308 1316 0 -17.28(-1.30%)
Jun 23, 1999 1335 1336 1323 1333 0 -2.82(-0.21%)
Jun 22, 1999 1348 1351 1336 1336 0 -13.12(-0.97%)
Jun 21, 1999 1344 1349 1338 1349 0 +6.16(+0.46%)
Jun 18, 1999 1337 1344 1334 1343 0 +2.94(+0.22%)
Jun 17, 1999 1328 1344 1323 1340 0 +9.49(+0.71%)
Jun 16, 1999 1306 1333 1301 1330 0 +29.25(+2.25%)
Jun 15, 1999 1299 1311 1294 1301 0 +7.16(+0.55%)
Jun 14, 1999 1295 1302 1292 1294 0 +0.36(+0.03%)
Jun 11, 1999 1303 1312 1288 1294 0 -9.18(-0.70%)
Jun 10, 1999 1318 1319 1293 1303 0 -15.82(-1.20%)
Jun 09, 1999 1318 1326 1315 1319 0 +1.31(+0.10%)
Jun 08, 1999 1334 1335 1313 1317 0 -17.19(-1.29%)
Jun 07, 1999 1328 1336 1326 1335 0 +6.77(+0.51%)
Jun 04, 1999 1301 1328 1300 1328 0 +28.21(+2.17%)
Jun 03, 1999 1295 1304 1294 1300 0 +4.73(+0.37%)
Jun 02, 1999 1294 1297 1277 1295 0 +0.55(+0.04%)
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.