Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(CBOE: SPX )

5,705.45 USD -108.22 (-1.86%)
Daily Price Updated: 4:15 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 (%)
Dec 31, 2009 1127 1128 1115 1115 0 -11.32(-1.00%)
Dec 30, 2009 1126 1126 1122 1126 0 +0.22(+0.02%)
Dec 29, 2009 1129 1130 1126 1126 0 -1.58(-0.14%)
Dec 28, 2009 1128 1130 1124 1128 0 +1.30(+0.12%)
Dec 25, 2009 1121 1126 1121 1126 0 +0.00(+0.00%)
Dec 24, 2009 1121 1126 1121 1126 0 +5.89(+0.53%)
Dec 23, 2009 1119 1122 1116 1121 0 +2.57(+0.23%)
Dec 22, 2009 1115 1120 1115 1118 0 +3.97(+0.36%)
Dec 21, 2009 1105 1118 1105 1114 0 +11.58(+1.05%)
Dec 18, 2009 1098 1104 1094 1102 0 +6.39(+0.58%)
Dec 17, 2009 1106 1106 1096 1096 0 -13.10(-1.18%)
Dec 16, 2009 1109 1116 1108 1109 0 +1.25(+0.11%)
Dec 15, 2009 1114 1114 1105 1108 0 -6.18(-0.55%)
Dec 14, 2009 1108 1115 1108 1114 0 +7.70(+0.70%)
Dec 11, 2009 1104 1108 1101 1106 0 +4.06(+0.37%)
Dec 10, 2009 1099 1106 1099 1102 0 +6.40(+0.58%)
Dec 09, 2009 1091 1097 1086 1096 0 +4.01(+0.37%)
Dec 08, 2009 1103 1103 1089 1092 0 -11.31(-1.03%)
Dec 07, 2009 1106 1111 1101 1103 0 -2.73(-0.25%)
Dec 04, 2009 1100 1119 1097 1106 0 +6.06(+0.55%)
Dec 03, 2009 1111 1117 1099 1100 0 -9.32(-0.84%)
Dec 02, 2009 1109 1116 1105 1109 0 +0.38(+0.03%)
Dec 01, 2009 1099 1112 1099 1109 0 +13.23(+1.21%)
Nov 30, 2009 1091 1097 1086 1096 0 +4.14(+0.38%)
Nov 27, 2009 1105 1105 1084 1091 0 -19.14(-1.72%)
Nov 26, 2009 1106 1111 1105 1111 0 +0.00(+0.00%)
Nov 25, 2009 1106 1111 1105 1111 0 +4.98(+0.45%)
Nov 24, 2009 1106 1108 1098 1106 0 -0.59(-0.05%)
Nov 23, 2009 1095 1112 1095 1106 0 +14.86(+1.36%)
Nov 20, 2009 1095 1095 1087 1091 0 -3.52(-0.32%)
Nov 19, 2009 1106 1106 1088 1095 0 -14.90(-1.34%)
Nov 18, 2009 1109 1111 1103 1110 0 -0.52(-0.05%)
Nov 17, 2009 1109 1111 1102 1110 0 +1.02(+0.09%)
Nov 16, 2009 1094 1114 1094 1109 0 +15.82(+1.45%)
Nov 13, 2009 1090 1098 1085 1093 0 +6.24(+0.57%)
Nov 12, 2009 1098 1102 1085 1087 0 -11.27(-1.03%)
Nov 11, 2009 1096 1105 1094 1099 0 +5.50(+0.50%)
Nov 10, 2009 1092 1096 1087 1093 0 -0.07(-0.01%)
Nov 09, 2009 1072 1093 1072 1093 0 +23.78(+2.22%)
Nov 06, 2009 1065 1071 1059 1069 0 +2.67(+0.25%)
Nov 05, 2009 1047 1067 1047 1067 0 +20.13(+1.92%)
Nov 04, 2009 1047 1061 1045 1046 0 +1.09(+0.10%)
Nov 03, 2009 1041 1046 1034 1045 0 +2.53(+0.24%)
Nov 02, 2009 1036 1052 1029 1043 0 +6.69(+0.65%)
Oct 30, 2009 1065 1065 1033 1036 0 -29.92(-2.81%)
Oct 29, 2009 1044 1067 1044 1066 0 +23.48(+2.25%)
Oct 28, 2009 1062 1063 1042 1043 0 -20.78(-1.95%)
Oct 27, 2009 1068 1072 1061 1063 0 -3.54(-0.33%)
Oct 26, 2009 1089 1092 1065 1067 0 -12.65(-1.17%)
Oct 23, 2009 1083 1084 1075 1080 0 -13.31(-1.22%)
Oct 22, 2009 1081 1095 1074 1093 0 +11.51(+1.06%)
Oct 21, 2009 1090 1101 1081 1081 0 -9.66(-0.89%)
Oct 20, 2009 1086 1092 1086 1091 0 -6.85(-0.62%)
Oct 19, 2009 1088 1100 1086 1098 0 +10.23(+0.94%)
Oct 16, 2009 1095 1095 1082 1088 0 -8.88(-0.81%)
Oct 15, 2009 1090 1097 1086 1097 0 +4.54(+0.42%)
Oct 14, 2009 1079 1093 1079 1092 0 +18.83(+1.75%)
Oct 13, 2009 1075 1075 1067 1073 0 -3.00(-0.28%)
Oct 12, 2009 1078 1079 1072 1076 0 +4.70(+0.44%)
Oct 09, 2009 1065 1072 1063 1071 0 +6.01(+0.56%)
Oct 08, 2009 1060 1071 1060 1065 0 +7.90(+0.75%)
Oct 07, 2009 1054 1058 1050 1058 0 +2.86(+0.27%)
Oct 06, 2009 1042 1061 1042 1055 0 +14.26(+1.37%)
Oct 05, 2009 1027 1043 1026 1040 0 +15.25(+1.49%)
Oct 02, 2009 1030 1031 1020 1025 0 -4.64(-0.45%)
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.