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, 2007 1531 1536 1528 1531 0 +0.39(+0.03%)
May 30, 2007 1518 1530 1510 1530 0 +12.12(+0.80%)
May 29, 2007 1516 1522 1512 1518 0 +2.38(+0.16%)
May 25, 2007 1508 1517 1508 1516 0 +8.22(+0.55%)
May 24, 2007 1522 1529 1505 1508 0 -14.77(-0.97%)
May 23, 2007 1524 1532 1522 1522 0 -1.84(-0.12%)
May 22, 2007 1525 1529 1522 1524 0 -0.98(-0.06%)
May 21, 2007 1523 1530 1523 1525 0 +2.35(+0.15%)
May 18, 2007 1514 1523 1513 1523 0 +10.00(+0.66%)
May 17, 2007 1514 1517 1509 1513 0 -1.39(-0.09%)
May 16, 2007 1501 1514 1501 1514 0 +12.95(+0.86%)
May 15, 2007 1503 1515 1500 1501 0 -1.96(-0.13%)
May 14, 2007 1506 1511 1498 1503 0 -2.70(-0.18%)
May 11, 2007 1491 1506 1491 1506 0 +14.38(+0.96%)
May 10, 2007 1512 1512 1491 1491 0 -21.11(-1.40%)
May 09, 2007 1506 1514 1504 1513 0 +4.86(+0.32%)
May 08, 2007 1509 1509 1501 1508 0 -1.76(-0.12%)
May 07, 2007 1506 1511 1506 1509 0 +3.86(+0.26%)
May 04, 2007 1503 1510 1502 1506 0 +3.23(+0.21%)
May 03, 2007 1496 1503 1496 1502 0 +6.47(+0.43%)
May 02, 2007 1486 1499 1486 1496 0 +9.62(+0.65%)
May 01, 2007 1483 1487 1477 1486 0 +3.93(+0.27%)
Apr 30, 2007 1494 1497 1482 1482 0 -11.70(-0.78%)
Apr 27, 2007 1494 1497 1489 1494 0 -0.18(-0.01%)
Apr 26, 2007 1496 1498 1491 1494 0 -1.17(-0.08%)
Apr 25, 2007 1481 1497 1480 1495 0 +15.01(+1.01%)
Apr 24, 2007 1481 1484 1474 1480 0 -0.52(-0.04%)
Apr 23, 2007 1484 1487 1480 1481 0 -3.42(-0.23%)
Apr 20, 2007 1471 1485 1471 1484 0 +13.62(+0.93%)
Apr 19, 2007 1472 1474 1464 1471 0 -1.77(-0.12%)
Apr 18, 2007 1471 1477 1466 1472 0 +1.02(+0.07%)
Apr 17, 2007 1470 1474 1467 1471 0 +3.01(+0.20%)
Apr 16, 2007 1454 1469 1453 1468 0 +15.62(+1.08%)
Apr 13, 2007 1448 1453 1444 1453 0 +5.05(+0.35%)
Apr 12, 2007 1439 1448 1434 1448 0 +8.93(+0.62%)
Apr 11, 2007 1448 1448 1436 1439 0 -9.52(-0.66%)
Apr 10, 2007 1445 1449 1444 1448 0 +3.78(+0.26%)
Apr 09, 2007 1444 1448 1443 1445 0 +0.85(+0.06%)
Apr 05, 2007 1439 1445 1437 1444 0 +4.39(+0.30%)
Apr 04, 2007 1438 1440 1435 1439 0 +1.60(+0.11%)
Apr 03, 2007 1424 1441 1424 1438 0 +13.22(+0.93%)
Apr 02, 2007 1421 1425 1416 1425 0 +3.69(+0.26%)
Mar 30, 2007 1422 1429 1409 1421 0 -1.67(-0.12%)
Mar 29, 2007 1417 1426 1413 1423 0 +5.30(+0.37%)
Mar 28, 2007 1428 1428 1414 1417 0 -12.38(-0.87%)
Mar 27, 2007 1437 1437 1426 1430 0 -7.89(-0.55%)
Mar 26, 2007 1436 1438 1423 1438 0 +1.39(+0.10%)
Mar 23, 2007 1434 1439 1433 1436 0 +1.57(+0.11%)
Mar 22, 2007 1435 1438 1430 1435 0 -0.50(-0.03%)
Mar 21, 2007 1412 1438 1410 1435 0 +24.10(+1.71%)
Mar 20, 2007 1402 1412 1401 1411 0 +8.88(+0.63%)
Mar 19, 2007 1388 1403 1387 1402 0 +15.11(+1.09%)
Mar 16, 2007 1392 1398 1384 1387 0 -5.33(-0.38%)
Mar 15, 2007 1387 1396 1385 1392 0 +5.11(+0.37%)
Mar 14, 2007 1378 1388 1364 1387 0 +9.22(+0.67%)
Mar 13, 2007 1406 1406 1378 1378 0 -28.65(-2.04%)
Mar 12, 2007 1403 1409 1398 1407 0 +3.75(+0.27%)
Mar 09, 2007 1403 1410 1397 1403 0 +0.96(+0.07%)
Mar 08, 2007 1392 1408 1392 1402 0 +9.92(+0.71%)
Mar 07, 2007 1395 1401 1391 1392 0 -3.44(-0.25%)
Mar 06, 2007 1374 1398 1374 1395 0 +21.29(+1.55%)
Mar 05, 2007 1387 1392 1374 1374 0 -13.05(-0.94%)
Mar 02, 2007 1402 1403 1387 1387 0 -16.00(-1.14%)
Mar 01, 2007 1407 1409 1381 1403 0 -3.65(-0.26%)
Feb 28, 2007 1399 1416 1397 1407 0 +7.78(+0.56%)
Feb 27, 2007 1449 1449 1389 1399 0 -50.33(-3.47%)
Feb 26, 2007 1451 1457 1445 1449 0 -1.82(-0.13%)
Feb 23, 2007 1456 1456 1448 1451 0 -5.19(-0.36%)
Feb 22, 2007 1457 1462 1451 1456 0 -1.25(-0.09%)
Feb 21, 2007 1460 1460 1452 1458 0 -2.05(-0.14%)
Feb 20, 2007 1456 1461 1449 1460 0 +4.14(+0.28%)
Feb 16, 2007 1457 1457 1452 1456 0 -1.27(-0.09%)
Feb 15, 2007 1455 1458 1453 1457 0 +1.51(+0.10%)
Feb 14, 2007 1444 1458 1444 1455 0 +11.04(+0.76%)
Feb 13, 2007 1433 1444 1433 1444 0 +10.89(+0.76%)
Feb 12, 2007 1438 1439 1431 1433 0 -4.69(-0.33%)
Feb 09, 2007 1448 1452 1433 1438 0 -10.25(-0.71%)
Feb 08, 2007 1450 1450 1443 1448 0 -1.71(-0.12%)
Feb 07, 2007 1447 1453 1446 1450 0 +2.02(+0.14%)
Feb 06, 2007 1447 1450 1443 1448 0 +1.01(+0.07%)
Feb 05, 2007 1448 1449 1444 1447 0 -1.40(-0.10%)
Feb 02, 2007 1447 1449 1444 1448 0 +2.45(+0.17%)
Feb 01, 2007 1438 1447 1438 1446 0 +7.70(+0.54%)
Jan 31, 2007 1429 1442 1425 1438 0 +9.42(+0.66%)
Jan 30, 2007 1421 1429 1421 1429 0 +8.20(+0.58%)
Jan 29, 2007 1422 1427 1418 1421 0 -1.56(-0.11%)
Jan 26, 2007 1424 1427 1417 1422 0 -1.72(-0.12%)
Jan 25, 2007 1440 1441 1422 1424 0 -16.23(-1.13%)
Jan 24, 2007 1428 1440 1428 1440 0 +12.14(+0.85%)
Jan 23, 2007 1423 1431 1422 1428 0 +5.04(+0.35%)
Jan 22, 2007 1430 1431 1420 1423 0 -7.55(-0.53%)
Jan 19, 2007 1426 1432 1425 1430 0 +4.13(+0.29%)
Jan 18, 2007 1431 1433 1424 1426 0 -4.25(-0.30%)
Jan 17, 2007 1430 1435 1429 1431 0 -1.28(-0.09%)
Jan 16, 2007 1431 1434 1429 1432 0 +1.17(+0.08%)
Jan 12, 2007 1424 1431 1423 1431 0 +6.91(+0.49%)
Jan 11, 2007 1416 1427 1416 1424 0 +8.97(+0.63%)
Jan 10, 2007 1411 1416 1404 1415 0 +2.74(+0.19%)
Jan 09, 2007 1413 1416 1405 1412 0 -0.73(-0.05%)
Jan 08, 2007 1409 1415 1404 1413 0 +3.13(+0.22%)
Jan 05, 2007 1418 1418 1406 1410 0 -8.63(-0.61%)
Jan 04, 2007 1417 1422 1408 1418 0 +1.74(+0.12%)
Jan 03, 2007 1418 1429 1408 1417 0 -1.70(-0.12%)
Dec 29, 2006 1424 1427 1417 1418 0 -6.43(-0.45%)
Dec 28, 2006 1427 1427 1422 1425 0 -2.11(-0.15%)
Dec 27, 2006 1417 1428 1417 1427 0 +9.94(+0.70%)
Dec 26, 2006 1411 1418 1410 1417 0 +6.14(+0.44%)
Dec 22, 2006 1418 1419 1410 1411 0 -7.54(-0.53%)
Dec 21, 2006 1423 1426 1416 1418 0 -5.23(-0.37%)
Dec 20, 2006 1426 1429 1424 1424 0 -2.02(-0.14%)
Dec 19, 2006 1421 1428 1415 1426 0 +3.07(+0.22%)
Dec 18, 2006 1427 1432 1421 1422 0 -4.61(-0.32%)
Dec 15, 2006 1426 1432 1425 1427 0 +1.60(+0.11%)
Dec 14, 2006 1413 1427 1413 1425 0 +12.28(+0.87%)
Dec 13, 2006 1411 1417 1411 1413 0 +1.65(+0.12%)
Dec 12, 2006 1413 1414 1405 1412 0 -1.48(-0.10%)
Dec 11, 2006 1410 1416 1409 1413 0 +3.20(+0.23%)
Dec 08, 2006 1407 1414 1404 1410 0 +2.55(+0.18%)
Dec 07, 2006 1413 1418 1407 1407 0 -5.61(-0.40%)
Dec 06, 2006 1414 1416 1411 1413 0 -1.86(-0.13%)
Dec 05, 2006 1409 1415 1409 1415 0 +5.64(+0.40%)
Dec 04, 2006 1397 1411 1397 1409 0 +12.41(+0.89%)
Dec 01, 2006 1401 1402 1386 1397 0 -3.92(-0.28%)
Nov 30, 2006 1399 1406 1394 1401 0 +1.15(+0.08%)
Nov 29, 2006 1387 1401 1386 1399 0 +12.76(+0.92%)
Nov 28, 2006 1382 1388 1378 1387 0 +4.82(+0.35%)
Nov 27, 2006 1400 1401 1381 1382 0 -19.05(-1.36%)
Nov 24, 2006 1406 1406 1399 1401 0 -5.14(-0.37%)
Nov 22, 2006 1404 1408 1402 1406 0 +3.28(+0.23%)
Nov 21, 2006 1400 1403 1400 1403 0 +2.31(+0.16%)
Nov 20, 2006 1401 1404 1398 1400 0 -0.70(-0.05%)
Nov 17, 2006 1400 1401 1395 1401 0 +1.44(+0.10%)
Nov 16, 2006 1397 1404 1397 1400 0 +3.19(+0.23%)
Nov 15, 2006 1393 1401 1392 1397 0 +3.35(+0.24%)
Nov 14, 2006 1384 1394 1379 1393 0 +8.80(+0.64%)
Nov 13, 2006 1381 1388 1379 1384 0 +3.52(+0.25%)
Nov 10, 2006 1378 1381 1376 1381 0 +2.57(+0.19%)
Nov 09, 2006 1386 1389 1377 1378 0 -7.39(-0.53%)
Nov 08, 2006 1381 1389 1376 1386 0 +2.88(+0.21%)
Nov 07, 2006 1380 1388 1379 1383 0 +3.06(+0.22%)
Nov 06, 2006 1364 1381 1364 1380 0 +15.48(+1.13%)
Nov 03, 2006 1367 1372 1361 1364 0 -3.04(-0.22%)
Nov 02, 2006 1366 1368 1362 1367 0 -0.47(-0.03%)
Nov 01, 2006 1378 1382 1366 1368 0 -10.13(-0.74%)
Oct 31, 2006 1378 1381 1372 1378 0 +0.01(+0.00%)
Oct 30, 2006 1377 1381 1373 1378 0 +0.59(+0.04%)
Oct 27, 2006 1389 1389 1376 1377 0 -11.74(-0.85%)
Oct 26, 2006 1383 1389 1379 1389 0 +6.86(+0.50%)
Oct 25, 2006 1378 1384 1376 1382 0 +4.84(+0.35%)
Oct 24, 2006 1377 1378 1372 1377 0 +0.36(+0.03%)
Oct 23, 2006 1369 1377 1364 1377 0 +8.42(+0.62%)
Oct 20, 2006 1368 1369 1362 1369 0 +1.64(+0.12%)
Oct 19, 2006 1365 1368 1362 1367 0 +1.00(+0.07%)
Oct 18, 2006 1365 1373 1361 1366 0 +1.91(+0.14%)
Oct 17, 2006 1368 1369 1357 1364 0 -5.00(-0.37%)
Oct 16, 2006 1366 1370 1365 1369 0 +3.43(+0.25%)
Oct 13, 2006 1363 1367 1361 1366 0 +2.79(+0.20%)
Oct 12, 2006 1351 1364 1351 1363 0 +12.88(+0.95%)
Oct 11, 2006 1353 1354 1344 1350 0 -3.47(-0.26%)
Oct 10, 2006 1351 1354 1349 1353 0 +2.76(+0.20%)
Oct 09, 2006 1350 1353 1347 1351 0 +1.08(+0.08%)
Oct 06, 2006 1352 1353 1344 1350 0 -3.64(-0.27%)
Oct 05, 2006 1350 1354 1348 1353 0 +3.00(+0.22%)
Oct 04, 2006 1334 1350 1331 1350 0 +16.11(+1.21%)
Oct 03, 2006 1331 1338 1327 1334 0 +2.79(+0.21%)
Oct 02, 2006 1336 1339 1331 1331 0 -4.53(-0.34%)
Sep 29, 2006 1339 1340 1336 1336 0 -3.30(-0.25%)
Sep 28, 2006 1338 1340 1334 1339 0 +2.56(+0.19%)
Sep 27, 2006 1335 1340 1334 1337 0 +0.25(+0.02%)
Sep 26, 2006 1326 1337 1325 1336 0 +9.97(+0.75%)
Sep 25, 2006 1315 1329 1312 1326 0 +11.59(+0.88%)
Sep 22, 2006 1318 1318 1311 1315 0 -3.25(-0.25%)
Sep 21, 2006 1325 1328 1315 1318 0 -7.15(-0.54%)
Sep 20, 2006 1318 1329 1318 1325 0 +6.87(+0.52%)
Sep 19, 2006 1321 1322 1312 1318 0 -2.87(-0.22%)
Sep 18, 2006 1320 1325 1318 1321 0 +1.31(+0.10%)
Sep 15, 2006 1317 1325 1316 1320 0 +3.59(+0.27%)
Sep 14, 2006 1318 1318 1313 1316 0 -1.79(-0.14%)
Sep 13, 2006 1312 1320 1311 1318 0 +4.96(+0.38%)
Sep 12, 2006 1300 1314 1300 1313 0 +13.57(+1.04%)
Sep 11, 2006 1299 1302 1291 1300 0 +0.62(+0.05%)
Sep 08, 2006 1294 1300 1294 1299 0 +4.90(+0.38%)
Sep 07, 2006 1300 1301 1292 1294 0 -6.24(-0.48%)
Sep 06, 2006 1311 1311 1299 1300 0 -12.99(-0.99%)
Sep 05, 2006 1311 1315 1309 1313 0 +2.24(+0.17%)
Sep 04, 2006 1304 1312 1304 1311 0 +0.00(+0.00%)
Sep 01, 2006 1304 1312 1304 1311 0 +7.19(+0.55%)
Aug 31, 2006 1304 1306 1302 1304 0 -0.45(-0.03%)
Aug 30, 2006 1304 1307 1302 1304 0 -0.01(-0.00%)
Aug 29, 2006 1302 1305 1295 1304 0 +2.50(+0.19%)
Aug 28, 2006 1295 1305 1294 1302 0 +6.69(+0.52%)
Aug 25, 2006 1295 1299 1292 1295 0 -0.97(-0.07%)
Aug 24, 2006 1294 1297 1291 1296 0 +3.07(+0.24%)
Aug 23, 2006 1299 1302 1289 1293 0 -5.83(-0.45%)
Aug 22, 2006 1298 1302 1294 1299 0 +1.30(+0.10%)
Aug 21, 2006 1301 1302 1296 1298 0 -4.78(-0.37%)
Aug 18, 2006 1297 1302 1294 1302 0 +4.82(+0.37%)
Aug 17, 2006 1286 1301 1293 1297 0 +2.05(+0.16%)
Aug 16, 2006 1286 1296 1285 1295 0 +9.85(+0.77%)
Aug 15, 2006 1272 1286 1268 1286 0 +17.37(+1.37%)
Aug 14, 2006 1268 1279 1267 1268 0 +1.47(+0.12%)
Aug 11, 2006 1271 1272 1262 1267 0 -5.07(-0.40%)
Aug 10, 2006 1265 1273 1261 1272 0 +5.86(+0.46%)
Aug 09, 2006 1274 1284 1265 1266 0 -5.53(-0.43%)
Aug 08, 2006 1279 1283 1268 1271 0 -4.29(-0.34%)
Aug 07, 2006 1279 1279 1273 1276 0 -3.59(-0.28%)
Aug 04, 2006 1287 1293 1274 1279 0 -0.91(-0.07%)
Aug 03, 2006 1278 1284 1271 1280 0 +1.72(+0.13%)
Aug 02, 2006 1271 1283 1271 1279 0 +7.63(+0.60%)
Aug 01, 2006 1276 1279 1266 1271 0 -5.74(-0.45%)
Jul 31, 2006 1277 1279 1274 1277 0 -1.89(-0.15%)
Jul 28, 2006 1265 1280 1263 1279 0 +15.35(+1.22%)
Jul 27, 2006 1270 1276 1262 1263 0 -5.20(-0.41%)
Jul 26, 2006 1268 1274 1262 1268 0 -0.48(-0.04%)
Jul 25, 2006 1261 1272 1257 1269 0 +7.97(+0.63%)
Jul 24, 2006 1241 1262 1240 1261 0 +20.62(+1.66%)
Jul 21, 2006 1249 1251 1239 1240 0 -8.84(-0.71%)
Jul 20, 2006 1260 1263 1249 1249 0 -10.68(-0.85%)
Jul 19, 2006 1237 1262 1237 1260 0 +22.95(+1.86%)
Jul 18, 2006 1235 1240 1225 1237 0 +2.37(+0.19%)
Jul 17, 2006 1236 1240 1231 1234 0 -1.71(-0.14%)
Jul 14, 2006 1242 1243 1228 1236 0 -6.09(-0.49%)
Jul 13, 2006 1257 1257 1241 1242 0 -16.31(-1.30%)
Jul 12, 2006 1272 1273 1257 1259 0 -13.92(-1.09%)
Jul 11, 2006 1267 1274 1260 1273 0 +5.18(+0.41%)
Jul 10, 2006 1266 1274 1264 1267 0 +1.86(+0.15%)
Jul 07, 2006 1273 1275 1263 1265 0 -8.60(-0.67%)
Jul 06, 2006 1271 1278 1271 1274 0 +3.17(+0.25%)
Jul 05, 2006 1279 1280 1266 1271 0 -9.28(-0.72%)
Jul 03, 2006 1271 1280 1270 1280 0 +9.99(+0.79%)
Jun 30, 2006 1273 1276 1270 1270 0 -2.67(-0.21%)
Jun 29, 2006 1273 1273 1273 1273 0 +26.87(+2.16%)
Jun 28, 2006 1239 1247 1238 1246 0 +6.80(+0.55%)
Jun 27, 2006 1251 1253 1239 1239 0 -11.36(-0.91%)
Jun 26, 2006 1244 1251 1244 1251 0 +6.06(+0.49%)
Jun 23, 2006 1245 1253 1241 1244 0 -1.10(-0.09%)
Jun 22, 2006 1252 1252 1242 1246 0 -6.60(-0.53%)
Jun 21, 2006 1240 1258 1240 1252 0 +12.08(+0.97%)
Jun 20, 2006 1240 1249 1239 1240 0 -0.02(-0.00%)
Jun 19, 2006 1253 1256 1237 1240 0 -11.40(-0.91%)
Jun 16, 2006 1256 1256 1246 1252 0 -4.62(-0.37%)
Jun 15, 2006 1231 1259 1230 1256 0 +26.12(+2.12%)
Jun 14, 2006 1224 1231 1219 1230 0 +6.35(+0.52%)
Jun 13, 2006 1236 1243 1223 1224 0 -12.71(-1.03%)
Jun 12, 2006 1253 1255 1236 1236 0 -15.90(-1.27%)
Jun 09, 2006 1258 1263 1250 1252 0 -5.63(-0.45%)
Jun 08, 2006 1255 1260 1235 1258 0 +1.78(+0.14%)
Jun 07, 2006 1264 1272 1256 1256 0 -7.70(-0.61%)
Jun 06, 2006 1266 1270 1254 1264 0 -1.44(-0.11%)
Jun 05, 2006 1287 1288 1265 1265 0 -22.93(-1.78%)
Jun 02, 2006 1287 1291 1280 1288 0 +2.51(+0.20%)
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.