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

(CBOE: SPX )

5,022.21 USD -29.20 (-0.58%)
Daily Price Updated: 4:15 PM EDT, Apr 17, 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 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%)
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.