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

(CBOE: SPX )

5,070.55 USD +59.95 (+1.20%)
Daily Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Nov 30, 2010 1183 1187 1174 1181 0 -7.21(-0.61%)
Nov 29, 2010 1189 1190 1174 1188 0 -1.64(-0.14%)
Nov 26, 2010 1194 1194 1187 1189 0 -8.95(-0.75%)
Nov 24, 2010 1184 1198 1198 1198 0 +17.62(+1.49%)
Nov 23, 2010 1193 1193 1177 1181 0 -17.11(-1.43%)
Nov 22, 2010 1198 1199 1185 1198 0 -1.89(-0.16%)
Nov 19, 2010 1196 1200 1189 1200 0 +3.04(+0.25%)
Nov 18, 2010 1184 1200 1184 1197 0 +18.10(+1.54%)
Nov 17, 2010 1178 1184 1176 1179 0 +0.25(+0.02%)
Nov 16, 2010 1195 1195 1173 1178 0 -19.41(-1.62%)
Nov 15, 2010 1200 1207 1197 1198 0 -1.46(-0.12%)
Nov 12, 2010 1209 1210 1194 1199 0 -14.33(-1.18%)
Nov 11, 2010 1213 1215 1204 1214 0 -5.17(-0.42%)
Nov 10, 2010 1213 1219 1204 1219 0 +5.31(+0.44%)
Nov 09, 2010 1224 1227 1209 1213 0 -9.85(-0.81%)
Nov 08, 2010 1223 1225 1218 1223 0 -2.60(-0.21%)
Nov 05, 2010 1221 1227 1220 1226 0 +4.79(+0.39%)
Nov 04, 2010 1198 1221 1198 1221 0 +23.10(+1.93%)
Nov 03, 2010 1194 1198 1184 1198 0 +4.39(+0.37%)
Nov 02, 2010 1188 1196 1188 1194 0 +9.19(+0.78%)
Nov 01, 2010 1186 1196 1178 1184 0 +1.12(+0.09%)
Oct 29, 2010 1184 1185 1180 1183 0 -0.52(-0.04%)
Oct 28, 2010 1184 1190 1177 1184 0 +1.33(+0.11%)
Oct 27, 2010 1184 1184 1172 1182 0 -3.17(-0.27%)
Oct 25, 2010 1185 1196 1185 1186 0 +2.54(+0.21%)
Oct 22, 2010 1181 1184 1179 1183 0 +2.82(+0.24%)
Oct 21, 2010 1180 1189 1171 1180 0 +2.09(+0.18%)
Oct 20, 2010 1167 1183 1167 1178 0 +12.27(+1.05%)
Oct 19, 2010 1179 1179 1160 1166 0 -18.81(-1.59%)
Oct 18, 2010 1177 1186 1175 1185 0 +8.52(+0.72%)
Oct 15, 2010 1177 1181 1167 1176 0 +2.38(+0.20%)
Oct 14, 2010 1178 1179 1167 1174 0 -4.29(-0.36%)
Oct 13, 2010 1171 1184 1171 1178 0 +8.33(+0.71%)
Oct 12, 2010 1164 1173 1156 1170 0 +4.45(+0.38%)
Oct 11, 2010 1165 1169 1162 1165 0 +0.17(+0.01%)
Oct 08, 2010 1158 1168 1156 1165 0 +7.09(+0.61%)
Oct 07, 2010 1162 1164 1151 1158 0 -1.91(-0.16%)
Oct 06, 2010 1160 1162 1155 1160 0 -0.78(-0.07%)
Oct 05, 2010 1141 1163 1141 1161 0 +23.72(+2.09%)
Oct 04, 2010 1145 1148 1132 1137 0 -9.21(-0.80%)
Oct 01, 2010 1143 1150 1139 1146 0 +5.04(+0.44%)
Sep 30, 2010 1146 1157 1136 1141 0 -3.53(-0.31%)
Sep 29, 2010 1147 1149 1140 1145 0 -2.97(-0.26%)
Sep 28, 2010 1142 1150 1132 1148 0 +5.54(+0.49%)
Sep 27, 2010 1149 1150 1142 1142 0 -6.51(-0.57%)
Sep 24, 2010 1132 1149 1132 1149 0 +23.84(+2.12%)
Sep 23, 2010 1131 1137 1123 1125 0 -9.45(-0.83%)
Sep 22, 2010 1139 1144 1132 1134 0 -5.50(-0.48%)
Sep 21, 2010 1143 1149 1136 1140 0 -2.93(-0.26%)
Sep 20, 2010 1127 1145 1127 1143 0 +17.12(+1.52%)
Sep 17, 2010 1126 1131 1122 1126 0 +0.52(+0.05%)
Sep 15, 2010 1119 1126 1115 1125 0 +3.97(+0.35%)
Sep 14, 2010 1121 1127 1116 1121 0 -0.80(-0.07%)
Sep 13, 2010 1113 1124 1113 1122 0 +12.35(+1.11%)
Sep 10, 2010 1105 1111 1104 1110 0 +5.37(+0.49%)
Sep 09, 2010 1101 1110 1101 1104 0 +5.31(+0.48%)
Sep 08, 2010 1092 1103 1092 1099 0 +7.03(+0.64%)
Sep 07, 2010 1103 1103 1091 1092 0 -12.67(-1.15%)
Sep 03, 2010 1094 1105 1094 1105 0 +14.41(+1.32%)
Sep 02, 2010 1081 1090 1080 1090 0 +9.81(+0.91%)
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.