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 (%)
Mar 31, 2009 790.88 810.48 790.88 797.87 0 +10.34(+1.31%)
Mar 30, 2009 809.07 809.07 779.81 787.53 0 -28.41(-3.48%)
Mar 27, 2009 828.68 828.68 813.43 815.94 0 -16.92(-2.03%)
Mar 26, 2009 814.06 832.98 814.06 832.86 0 +18.98(+2.33%)
Mar 25, 2009 806.81 826.78 791.37 813.88 0 +7.63(+0.95%)
Mar 24, 2009 820.60 823.65 805.48 806.25 0 -16.67(-2.03%)
Mar 23, 2009 798.01 823.37 796.97 822.92 0 +54.38(+7.08%)
Mar 20, 2009 784.58 788.91 766.20 768.54 0 -15.50(-1.98%)
Mar 19, 2009 776.01 803.24 781.82 784.04 0 -10.31(-1.30%)
Mar 18, 2009 776.01 803.04 765.64 794.35 0 +16.23(+2.09%)
Mar 17, 2009 753.88 778.12 749.93 778.12 0 +24.23(+3.21%)
Mar 16, 2009 758.84 774.53 753.37 753.89 0 -2.66(-0.35%)
Mar 13, 2009 751.97 758.01 742.46 756.55 0 +5.81(+0.77%)
Mar 12, 2009 720.89 752.63 714.76 750.74 0 +29.38(+4.07%)
Mar 11, 2009 719.59 731.92 713.85 721.36 0 +1.76(+0.24%)
Mar 10, 2009 679.28 719.60 679.28 719.60 0 +43.07(+6.37%)
Mar 09, 2009 680.76 695.27 672.88 676.53 0 -6.85(-1.00%)
Mar 06, 2009 684.04 699.09 666.79 683.38 0 +0.83(+0.12%)
Mar 05, 2009 708.27 708.27 682.55 682.55 0 -30.32(-4.25%)
Mar 04, 2009 698.60 724.12 698.60 712.87 0 +16.54(+2.38%)
Mar 03, 2009 704.44 711.67 692.30 696.33 0 -4.49(-0.64%)
Mar 02, 2009 722.18 735.09 699.70 700.82 0 -34.27(-4.66%)
Feb 27, 2009 749.93 751.27 734.52 735.09 0 -17.74(-2.36%)
Feb 26, 2009 765.76 779.42 751.75 752.83 0 -12.07(-1.58%)
Feb 25, 2009 770.64 780.11 752.89 764.90 0 -8.24(-1.07%)
Feb 24, 2009 744.69 775.49 744.69 773.14 0 +29.81(+4.01%)
Feb 23, 2009 773.25 777.85 742.52 743.33 0 -26.72(-3.47%)
Feb 20, 2009 775.87 778.69 756.66 770.05 0 -8.89(-1.14%)
Feb 19, 2009 787.91 797.58 777.03 778.94 0 -9.48(-1.20%)
Feb 18, 2009 791.06 796.17 780.43 788.42 0 -0.75(-0.10%)
Feb 17, 2009 818.61 818.61 789.17 789.17 0 -37.67(-4.56%)
Feb 16, 2009 833.95 839.43 825.21 826.84 0 +0.00(+0.00%)
Feb 13, 2009 833.95 839.43 825.21 826.84 0 -8.35(-1.00%)
Feb 12, 2009 808.79 835.48 808.06 835.19 0 +1.45(+0.17%)
Feb 11, 2009 827.41 838.22 822.30 833.74 0 +6.58(+0.80%)
Feb 10, 2009 866.87 868.05 822.99 827.16 0 -42.73(-4.91%)
Feb 09, 2009 868.24 875.01 861.65 869.89 0 +1.29(+0.15%)
Feb 06, 2009 846.09 870.75 845.42 868.60 0 +22.75(+2.69%)
Feb 05, 2009 831.75 850.55 819.91 845.85 0 +13.62(+1.64%)
Feb 04, 2009 837.77 851.85 829.18 832.23 0 -6.28(-0.75%)
Feb 03, 2009 825.69 842.60 821.98 838.51 0 +13.07(+1.58%)
Feb 02, 2009 823.09 830.78 812.87 825.44 0 -0.44(-0.05%)
Jan 30, 2009 845.69 851.66 821.67 825.88 0 -19.26(-2.28%)
Jan 29, 2009 868.89 868.89 844.15 845.14 0 -28.95(-3.31%)
Jan 28, 2009 845.73 877.86 845.73 874.09 0 +28.38(+3.36%)
Jan 27, 2009 837.30 850.45 835.40 845.71 0 +9.14(+1.09%)
Jan 26, 2009 832.50 852.53 827.69 836.57 0 +4.62(+0.56%)
Jan 23, 2009 822.16 838.61 806.07 831.95 0 +4.45(+0.54%)
Jan 22, 2009 839.74 839.74 811.29 827.50 0 -12.74(-1.52%)
Jan 21, 2009 806.77 841.72 804.30 840.24 0 +35.02(+4.35%)
Jan 20, 2009 849.64 849.64 804.47 805.22 0 -44.90(-5.28%)
Jan 19, 2009 844.45 858.13 830.66 850.12 0 +0.00(+0.00%)
Jan 16, 2009 844.45 858.13 830.66 850.12 0 +6.38(+0.76%)
Jan 15, 2009 841.99 851.59 817.04 843.74 0 +1.12(+0.13%)
Jan 14, 2009 867.28 867.28 836.93 842.62 0 -29.17(-3.35%)
Jan 13, 2009 869.79 877.02 862.02 871.79 0 +1.53(+0.18%)
Jan 12, 2009 890.40 890.40 864.32 870.26 0 -20.09(-2.26%)
Jan 09, 2009 892.44 909.73 888.31 890.35 0 -19.38(-2.13%)
Jan 08, 2009 905.73 910.00 896.81 909.73 0 +3.08(+0.34%)
Jan 07, 2009 927.45 927.45 902.37 906.65 0 -28.05(-3.00%)
Jan 06, 2009 931.17 943.85 927.28 934.70 0 +7.25(+0.78%)
Jan 05, 2009 927.45 927.45 927.45 927.45 0 -4.35(-0.47%)
Jan 02, 2009 902.99 934.73 899.35 931.80 0 +28.55(+3.16%)
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.