Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(CBOE:
SPX
)
5,307.01
USD
-14.40 (-0.27%)
Daily Price
Updated: 4:15 PM EDT, May 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2023
4171
4196
4153
4194
0
+26.98(+0.65%)
Oct 30, 2023
4139
4177
4133
4167
0
+49.45(+1.20%)
Oct 27, 2023
4153
4157
4104
4117
0
-19.86(-0.48%)
Oct 26, 2023
4176
4184
4128
4137
0
-49.54(-1.18%)
Oct 25, 2023
4232
4232
4181
4187
0
-60.91(-1.43%)
Oct 24, 2023
4236
4259
4219
4248
0
+30.64(+0.73%)
Oct 23, 2023
4210
4256
4189
4217
0
-7.12(-0.17%)
Oct 20, 2023
4274
4277
4223
4224
0
-53.84(-1.26%)
Oct 19, 2023
4321
4340
4270
4278
0
-36.60(-0.85%)
Oct 18, 2023
4357
4364
4304
4315
0
-58.60(-1.34%)
Oct 17, 2023
4345
4394
4338
4373
0
-0.43(-0.01%)
Oct 16, 2023
4342
4383
4350
4374
0
+45.85(+1.06%)
Oct 13, 2023
4360
4377
4312
4328
0
-21.83(-0.50%)
Oct 12, 2023
4381
4386
4325
4350
0
-27.34(-0.62%)
Oct 11, 2023
4367
4379
4345
4377
0
+18.71(+0.43%)
Oct 10, 2023
4340
4385
4340
4358
0
+22.58(+0.52%)
Oct 09, 2023
4289
4342
4284
4336
0
+27.16(+0.63%)
Oct 06, 2023
4235
4324
4220
4308
0
+50.31(+1.18%)
Oct 05, 2023
4259
4267
4226
4258
0
-5.56(-0.13%)
Oct 04, 2023
4234
4268
4220
4264
0
+34.30(+0.81%)
Oct 03, 2023
4270
4281
4216
4229
0
-58.94(-1.37%)
Oct 02, 2023
4285
4301
4260
4288
0
+0.34(+0.01%)
Sep 29, 2023
4328
4333
4275
4288
0
-11.65(-0.27%)
Sep 28, 2023
4270
4317
4264
4300
0
+25.19(+0.59%)
Sep 27, 2023
4283
4292
4239
4275
0
+0.98(+0.02%)
Sep 26, 2023
4313
4313
4266
4274
0
-63.91(-1.47%)
Sep 25, 2023
4311
4339
4316
4337
0
+17.38(+0.40%)
Sep 22, 2023
4342
4357
4316
4320
0
-9.94(-0.23%)
Sep 21, 2023
4374
4376
4329
4330
0
-72.20(-1.64%)
Sep 20, 2023
4453
4461
4401
4402
0
-41.75(-0.94%)
Sep 19, 2023
4445
4450
4417
4444
0
-9.58(-0.22%)
Sep 18, 2023
4445
4466
4442
4454
0
+3.21(+0.07%)
Sep 15, 2023
4498
4498
4447
4450
0
-54.78(-1.22%)
Sep 14, 2023
4488
4512
4479
4505
0
+37.66(+0.84%)
Sep 13, 2023
4463
4479
4454
4467
0
+5.54(+0.12%)
Sep 12, 2023
4473
4487
4457
4462
0
-25.56(-0.57%)
Sep 11, 2023
4481
4491
4468
4487
0
+29.97(+0.67%)
Sep 08, 2023
4451
4474
4448
4457
0
+6.35(+0.14%)
Sep 07, 2023
4435
4458
4430
4451
0
-14.34(-0.32%)
Sep 06, 2023
4490
4490
4442
4465
0
-31.35(-0.70%)
Sep 05, 2023
4510
4514
4496
4497
0
-18.94(-0.42%)
Sep 01, 2023
4516
4516
4516
4516
0
+8.11(+0.18%)
Aug 31, 2023
4517
4532
4507
4508
0
-7.21(-0.16%)
Aug 30, 2023
4500
4522
4494
4515
0
+17.24(+0.38%)
Aug 29, 2023
4433
4500
4432
4498
0
+64.32(+1.45%)
Aug 28, 2023
4426
4440
4415
4433
0
+27.60(+0.63%)
Aug 25, 2023
4389
4418
4356
4406
0
+29.40(+0.67%)
Aug 24, 2023
4455
4458
4376
4376
0
-59.70(-1.35%)
Aug 23, 2023
4396
4443
4396
4436
0
+48.46(+1.10%)
Aug 22, 2023
4415
4419
4383
4388
0
-12.22(-0.28%)
Aug 21, 2023
4380
4408
4360
4400
0
+30.06(+0.69%)
Aug 18, 2023
4345
4382
4335
4370
0
-0.65(-0.01%)
Aug 17, 2023
4416
4421
4365
4370
0
-33.97(-0.77%)
Aug 16, 2023
4434
4450
4404
4404
0
-33.53(-0.76%)
Aug 15, 2023
4479
4479
4432
4438
0
-51.86(-1.16%)
Aug 14, 2023
4458
4490
4453
4490
0
+25.67(+0.58%)
Aug 11, 2023
4451
4476
4444
4464
0
-4.78(-0.11%)
Aug 10, 2023
4487
4527
4458
4469
0
+1.12(+0.03%)
Aug 09, 2023
4502
4502
4461
4468
0
-31.67(-0.70%)
Aug 08, 2023
4498
4503
4464
4499
0
-19.06(-0.42%)
Aug 07, 2023
4492
4520
4491
4518
0
+40.41(+0.90%)
Aug 04, 2023
4514
4540
4475
4478
0
-23.86(-0.53%)
Aug 03, 2023
4494
4519
4486
4502
0
-11.50(-0.25%)
Aug 02, 2023
4551
4551
4506
4513
0
-63.34(-1.38%)
Aug 01, 2023
4579
4585
4568
4577
0
-12.23(-0.27%)
Jul 31, 2023
4585
4594
4573
4589
0
+6.73(+0.15%)
Jul 28, 2023
4572
4590
4564
4582
0
+44.82(+0.99%)
Jul 27, 2023
4598
4607
4529
4537
0
-29.34(-0.64%)
Jul 26, 2023
4559
4582
4548
4567
0
-0.71(-0.02%)
Jul 25, 2023
4555
4581
4552
4567
0
+12.82(+0.28%)
Jul 24, 2023
4543
4563
4541
4555
0
+18.30(+0.40%)
Jul 21, 2023
4550
4555
4536
4536
0
+1.47(+0.03%)
Jul 20, 2023
4554
4565
4528
4535
0
-30.85(-0.68%)
Jul 19, 2023
4564
4578
4557
4566
0
+10.74(+0.24%)
Jul 18, 2023
4522
4562
4515
4555
0
+32.19(+0.71%)
Jul 17, 2023
4509
4533
4505
4523
0
+17.37(+0.39%)
Jul 14, 2023
4515
4528
4500
4505
0
-4.62(-0.10%)
Jul 13, 2023
4492
4517
4489
4510
0
+37.88(+0.85%)
Jul 12, 2023
4468
4488
4463
4472
0
+32.90(+0.74%)
Jul 11, 2023
4416
4444
4408
4439
0
+29.73(+0.67%)
Jul 10, 2023
4394
4413
4390
4410
0
+10.58(+0.24%)
Jul 07, 2023
4405
4440
4397
4399
0
-12.64(-0.29%)
Jul 06, 2023
4423
4423
4385
4412
0
-35.23(-0.79%)
Jul 05, 2023
4442
4454
4437
4447
0
-8.77(-0.20%)
Jul 03, 2023
4456
4456
4456
4456
0
+5.21(+0.12%)
Jun 30, 2023
4422
4458
4422
4450
0
+53.94(+1.23%)
Jun 29, 2023
4375
4398
4372
4396
0
+19.58(+0.45%)
Jun 28, 2023
4367
4390
4360
4377
0
-1.55(-0.04%)
Jun 27, 2023
4337
4384
4335
4378
0
+49.59(+1.15%)
Jun 26, 2023
4345
4362
4328
4329
0
-19.51(-0.45%)
Jun 23, 2023
4354
4367
4341
4348
0
-33.56(-0.77%)
Jun 22, 2023
4355
4382
4352
4382
0
+16.20(+0.37%)
Jun 21, 2023
4380
4386
4360
4366
0
-23.02(-0.52%)
Jun 20, 2023
4396
4400
4367
4389
0
-20.88(-0.47%)
Jun 16, 2023
4410
4410
4410
4410
0
-16.25(-0.37%)
Jun 15, 2023
4365
4439
4402
4426
0
+287.72(+6.95%)
May 08, 2023
4137
4142
4124
4138
0
+1.87(+0.05%)
May 05, 2023
4085
4147
4085
4136
0
+75.03(+1.85%)
May 04, 2023
4083
4083
4048
4061
0
-29.53(-0.72%)
May 03, 2023
4122
4148
4089
4091
0
-28.83(-0.70%)
May 02, 2023
4164
4164
4090
4120
0
-48.29(-1.16%)
May 01, 2023
4167
4187
4164
4168
0
-1.61(-0.04%)
Apr 28, 2023
4130
4170
4127
4169
0
+34.13(+0.83%)
Apr 27, 2023
4075
4138
4075
4135
0
+79.36(+1.96%)
Apr 26, 2023
4088
4090
4049
4056
0
-15.64(-0.38%)
Apr 25, 2023
4126
4126
4071
4072
0
-65.41(-1.58%)
Apr 24, 2023
4132
4142
4118
4137
0
+3.52(+0.09%)
Apr 21, 2023
4132
4138
4114
4134
0
+3.73(+0.09%)
Apr 20, 2023
4130
4149
4115
4130
0
-24.73(-0.60%)
Apr 19, 2023
4139
4163
4134
4155
0
-0.35(-0.01%)
Apr 18, 2023
4164
4169
4140
4155
0
+3.55(+0.09%)
Apr 17, 2023
4137
4152
4123
4151
0
+13.68(+0.33%)
Apr 14, 2023
4140
4163
4113
4138
0
-8.58(-0.21%)
Apr 13, 2023
4100
4150
4099
4146
0
+54.27(+1.33%)
Apr 12, 2023
4122
4134
4087
4092
0
-16.99(-0.41%)
Apr 11, 2023
4110
4124
4103
4109
0
-0.17(-0.00%)
Apr 10, 2023
4085
4110
4073
4109
0
+4.09(+0.10%)
Apr 06, 2023
4105
4105
4105
4105
0
+14.64(+0.36%)
Apr 05, 2023
4094
4100
4073
4090
0
-10.22(-0.25%)
Apr 04, 2023
4128
4133
4087
4101
0
-23.91(-0.58%)
Apr 03, 2023
4102
4128
4099
4125
0
+15.20(+0.37%)
Mar 31, 2023
4056
4111
4056
4109
0
+58.48(+1.44%)
Mar 30, 2023
4047
4058
4032
4051
0
+23.02(+0.57%)
Mar 29, 2023
4000
4031
4000
4028
0
+56.54(+1.42%)
Mar 28, 2023
3974
3979
3952
3971
0
-6.26(-0.16%)
Mar 27, 2023
3983
4004
3970
3978
0
+6.54(+0.16%)
Mar 24, 2023
3939
3973
3909
3971
0
+22.27(+0.56%)
Mar 23, 2023
3959
4008
3919
3949
0
+11.75(+0.30%)
Mar 22, 2023
4002
4039
3936
3937
0
-65.90(-1.65%)
Mar 21, 2023
3976
4009
3971
4003
0
+51.30(+1.30%)
Mar 20, 2023
3917
3957
3917
3952
0
+34.93(+0.89%)
Mar 17, 2023
3959
3959
3901
3917
0
-43.64(-1.10%)
Mar 16, 2023
3879
3964
3864
3960
0
+68.35(+1.76%)
Mar 15, 2023
3865
3894
3838
3892
0
-28.63(-0.73%)
Mar 14, 2023
3894
3937
3874
3921
0
+64.80(+1.68%)
Mar 13, 2023
3820
3905
3809
3856
0
-5.83(-0.15%)
Mar 10, 2023
3913
3934
3846
3862
0
-56.73(-1.45%)
Mar 09, 2023
3999
4018
3909
3918
0
-73.69(-1.85%)
Mar 08, 2023
3988
4000
3970
3992
0
+5.64(+0.14%)
Mar 07, 2023
4048
4050
3980
3986
0
-62.05(-1.53%)
Mar 06, 2023
4055
4078
4045
4048
0
+2.78(+0.07%)
Mar 03, 2023
3998
4048
3995
4046
0
+64.29(+1.61%)
Mar 02, 2023
3939
3991
3928
3981
0
+29.96(+0.76%)
Mar 01, 2023
3963
3972
3939
3951
0
-18.76(-0.47%)
Feb 28, 2023
3977
3998
3969
3970
0
-12.09(-0.30%)
Feb 27, 2023
3992
4018
3974
3982
0
+12.20(+0.31%)
Feb 24, 2023
3973
3978
3943
3970
0
-42.28(-1.05%)
Feb 23, 2023
4019
4028
3969
4012
0
+21.27(+0.53%)
Feb 22, 2023
4002
4017
3977
3991
0
-6.29(-0.16%)
Feb 21, 2023
4052
4052
3995
3997
0
-81.75(-2.00%)
Feb 17, 2023
4077
4082
4048
4079
0
-11.32(-0.28%)
Feb 16, 2023
4115
4137
4089
4090
0
-57.19(-1.38%)
Feb 15, 2023
4120
4148
4104
4148
0
+11.47(+0.28%)
Feb 14, 2023
4127
4160
4095
4136
0
-1.16(-0.03%)
Feb 13, 2023
4097
4139
4093
4137
0
+46.83(+1.14%)
Feb 10, 2023
4069
4094
4061
4090
0
+8.96(+0.22%)
Feb 09, 2023
4144
4156
4070
4082
0
-36.36(-0.88%)
Feb 08, 2023
4153
4157
4112
4118
0
-46.14(-1.11%)
Feb 07, 2023
4105
4177
4088
4164
0
+52.92(+1.29%)
Feb 06, 2023
4120
4125
4093
4111
0
-25.40(-0.61%)
Feb 03, 2023
4137
4182
4123
4136
0
-43.28(-1.04%)
Feb 02, 2023
4159
4195
4142
4180
0
+60.55(+1.47%)
Feb 01, 2023
4070
4149
4037
4119
0
+42.61(+1.05%)
Jan 31, 2023
4021
4077
4020
4077
0
+58.83(+1.46%)
Jan 30, 2023
4049
4064
4016
4018
0
-52.79(-1.30%)
Jan 27, 2023
4054
4094
4049
4071
0
+10.13(+0.25%)
Jan 26, 2023
4036
4062
4013
4060
0
+44.21(+1.10%)
Jan 25, 2023
3983
4020
3949
4016
0
-0.73(-0.02%)
Jan 24, 2023
4002
4024
3990
4017
0
-2.86(-0.07%)
Jan 23, 2023
3978
4039
3972
4020
0
+47.20(+1.19%)
Jan 20, 2023
3909
3973
3898
3973
0
+73.76(+1.89%)
Jan 19, 2023
3912
3923
3886
3899
0
-30.01(-0.76%)
Jan 18, 2023
4002
4014
3927
3929
0
-62.11(-1.56%)
Jan 17, 2023
3999
4015
3985
3991
0
-8.12(-0.20%)
Jan 13, 2023
3999
3999
3999
3999
0
+15.92(+0.40%)
Jan 12, 2023
3978
3998
3938
3983
0
+13.56(+0.34%)
Jan 11, 2023
3932
3970
3929
3970
0
+50.36(+1.28%)
Jan 10, 2023
3889
3920
3877
3919
0
+27.16(+0.70%)
Jan 09, 2023
3911
3951
3890
3892
0
-2.99(-0.08%)
Jan 06, 2023
3823
3906
3810
3895
0
+86.98(+2.28%)
Jan 05, 2023
3840
3840
3802
3808
0
-44.87(-1.16%)
Jan 04, 2023
3840
3873
3816
3853
0
+28.83(+0.75%)
Jan 03, 2023
3853
3878
3794
3824
0
-15.36(-0.40%)
Dec 30, 2022
3840
3840
3840
3840
0
-9.78(-0.25%)
Dec 29, 2022
3805
3858
3805
3849
0
+66.06(+1.75%)
Dec 28, 2022
3830
3848
3781
3783
0
-46.03(-1.20%)
Dec 27, 2022
3843
3847
3813
3829
0
-15.57(-0.40%)
Dec 23, 2022
3845
3845
3845
3845
0
+22.43(+0.59%)
Dec 22, 2022
3853
3853
3764
3822
0
-56.05(-1.45%)
Dec 21, 2022
3839
3890
3839
3878
0
+56.82(+1.49%)
Dec 20, 2022
3810
3838
3796
3822
0
+3.96(+0.10%)
Dec 19, 2022
3854
3855
3800
3818
0
-34.70(-0.90%)
Dec 16, 2022
3891
3891
3828
3852
0
-43.39(-1.11%)
Dec 15, 2022
3958
3958
3879
3896
0
-99.57(-2.49%)
Dec 14, 2022
4016
4054
3966
3995
0
-24.33(-0.61%)
Dec 13, 2022
4069
4101
3993
4020
0
+29.09(+0.73%)
Dec 12, 2022
3939
3991
3935
3991
0
+56.18(+1.43%)
Dec 09, 2022
3954
3977
3933
3934
0
-29.13(-0.73%)
Dec 08, 2022
3948
3974
3936
3964
0
+29.59(+0.75%)
Dec 07, 2022
3933
3958
3923
3934
0
-7.34(-0.19%)
Dec 06, 2022
3997
4002
3918
3941
0
-57.58(-1.44%)
Dec 05, 2022
4052
4052
3984
3999
0
-72.86(-1.79%)
Dec 02, 2022
4040
4080
4027
4072
0
-4.87(-0.12%)
Dec 01, 2022
4087
4101
4051
4077
0
-3.54(-0.09%)
Nov 30, 2022
3957
4080
3939
4080
0
+122.48(+3.09%)
Nov 29, 2022
3964
3977
3938
3958
0
-6.31(-0.16%)
Nov 28, 2022
4005
4012
3956
3964
0
-62.18(-1.54%)
Nov 25, 2022
4023
4034
4021
4026
0
-1.14(-0.03%)
Nov 23, 2022
4027
4027
4027
4027
0
+23.68(+0.59%)
Nov 22, 2022
3966
4006
3957
4004
0
+53.64(+1.36%)
Nov 21, 2022
3956
3962
3933
3950
0
-15.40(-0.39%)
Nov 18, 2022
3966
3980
3936
3965
0
+18.78(+0.48%)
Nov 17, 2022
3919
3954
3907
3947
0
-12.23(-0.31%)
Nov 16, 2022
3977
3983
3954
3959
0
-32.94(-0.83%)
Nov 15, 2022
4006
4029
3953
3992
0
+34.48(+0.87%)
Nov 14, 2022
3978
4009
3956
3957
0
-35.68(-0.89%)
Nov 11, 2022
3964
4001
3945
3993
0
+36.56(+0.92%)
Nov 10, 2022
3876
3958
3860
3956
0
+207.80(+5.54%)
Nov 09, 2022
3811
3818
3744
3749
0
-79.54(-2.08%)
Nov 08, 2022
3817
3859
3786
3828
0
+21.31(+0.56%)
Nov 07, 2022
3781
3814
3765
3807
0
+36.25(+0.96%)
Nov 04, 2022
3767
3796
3709
3771
0
+50.66(+1.36%)
Nov 03, 2022
3733
3751
3698
3720
0
-39.80(-1.06%)
Nov 02, 2022
3853
3894
3759
3760
0
-96.41(-2.50%)
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
.