Standard & Poors 500 (CBOE: SPX )

3,900.79 -22.89 (-0.58%)
Streaming Delayed Price Updated: 4:57 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 3899 3946 3877 3901 0 -22.89(-0.58%)
May 18, 2022 4052 4052 3912 3924 0 -165.17(-4.04%)
May 17, 2022 4052 4091 4034 4089 0 +80.84(+2.02%)
May 16, 2022 4013 4046 3984 4008 0 -15.88(-0.39%)
May 13, 2022 3964 4039 3964 4024 0 +93.81(+2.39%)
May 12, 2022 3904 3965 3859 3930 0 -5.10(-0.13%)
May 11, 2022 3990 4049 3929 3935 0 -65.87(-1.65%)
May 10, 2022 4035 4069 3958 4001 0 +9.81(+0.25%)
May 09, 2022 4081 4081 3975 3991 0 -132.10(-3.20%)
May 06, 2022 4128 4158 4068 4123 0 -23.53(-0.57%)
May 05, 2022 4270 4270 4106 4147 0 -153.30(-3.56%)
May 04, 2022 4181 4308 4149 4300 0 +124.69(+2.99%)
May 03, 2022 4160 4200 4147 4175 0 +20.10(+0.48%)
May 02, 2022 4131 4170 4063 4155 0 +23.45(+0.57%)
Apr 29, 2022 4254 4270 4124 4132 0 -155.57(-3.63%)
Apr 28, 2022 4223 4308 4189 4288 0 +103.54(+2.47%)
Apr 27, 2022 4187 4241 4163 4184 0 +8.76(+0.21%)
Apr 26, 2022 4278 4278 4175 4175 0 -120.92(-2.81%)
Apr 25, 2022 4255 4299 4201 4296 0 +24.34(+0.57%)
Apr 22, 2022 4386 4386 4268 4272 0 -121.88(-2.77%)
Apr 21, 2022 4489 4513 4384 4394 0 -65.79(-1.48%)
Apr 20, 2022 4472 4488 4449 4459 0 -2.76(-0.06%)
Apr 19, 2022 4391 4471 4391 4462 0 +70.52(+1.61%)
Apr 18, 2022 4386 4410 4370 4392 0 -0.90(-0.02%)
Apr 14, 2022 4393 0 -54.00(-1.21%)
Apr 13, 2022 4394 4454 4393 4447 0 +49.14(+1.12%)
Apr 12, 2022 4438 4471 4381 4397 0 -15.08(-0.34%)
Apr 11, 2022 4463 4464 4408 4413 0 -75.75(-1.69%)
Apr 08, 2022 4494 4520 4475 4488 0 -11.93(-0.27%)
Apr 07, 2022 4475 4521 4450 4500 0 +19.06(+0.43%)
Apr 06, 2022 4494 4504 4450 4481 0 -43.97(-0.97%)
Apr 05, 2022 4572 4593 4514 4525 0 -57.52(-1.26%)
Apr 04, 2022 4548 4584 4539 4583 0 +36.78(+0.81%)
Apr 01, 2022 4540 4549 4508 4546 0 +15.45(+0.34%)
Mar 31, 2022 4599 4603 4530 4530 0 -72.04(-1.57%)
Mar 30, 2022 4624 4628 4581 4602 0 -29.15(-0.63%)
Mar 29, 2022 4603 4637 4590 4632 0 +56.08(+1.23%)
Mar 28, 2022 4541 4576 4518 4576 0 +32.46(+0.71%)
Mar 25, 2022 4523 4546 4501 4543 0 +22.90(+0.51%)
Mar 24, 2022 4470 4521 4465 4520 0 +63.92(+1.43%)
Mar 23, 2022 4493 4501 4456 4456 0 -55.37(-1.23%)
Mar 22, 2022 4469 4522 4469 4512 0 +50.43(+1.13%)
Mar 21, 2022 4462 4482 4424 4461 0 -1.94(-0.04%)
Mar 18, 2022 4407 4465 4391 4463 0 +51.45(+1.17%)
Mar 17, 2022 4345 4413 4336 4412 0 +53.81(+1.23%)
Mar 16, 2022 4288 4359 4252 4358 0 +95.41(+2.24%)
Mar 15, 2022 4189 4271 4188 4262 0 +89.34(+2.14%)
Mar 14, 2022 4203 4248 4162 4173 0 -31.20(-0.74%)
Mar 11, 2022 4280 4291 4200 4204 0 -55.21(-1.30%)
Mar 10, 2022 4253 4268 4210 4260 0 -18.36(-0.43%)
Mar 09, 2022 4223 4299 4223 4278 0 +107.18(+2.57%)
Mar 08, 2022 4203 4277 4158 4171 0 -30.39(-0.72%)
Mar 07, 2022 4327 4327 4200 4201 0 -127.78(-2.95%)
Mar 04, 2022 4342 4342 4285 4329 0 -34.62(-0.79%)
Mar 03, 2022 4401 4417 4346 4363 0 -23.05(-0.53%)
Mar 02, 2022 4323 4401 4323 4387 0 +80.28(+1.86%)
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.