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
)
5,304.72
USD
+36.88 (+0.70%)
Daily Price
Updated: 5:14 PM EDT, May 24, 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 (%)
Feb 28, 2003
837.88
847.04
837.29
841.15
0
+3.87(+0.46%)
Feb 27, 2003
828.65
842.21
827.63
837.28
0
+9.73(+1.18%)
Feb 26, 2003
837.37
840.12
826.64
827.55
0
-11.02(-1.31%)
Feb 25, 2003
829.94
839.58
818.53
838.57
0
+5.99(+0.72%)
Feb 24, 2003
846.55
846.57
832.14
832.58
0
-15.59(-1.84%)
Feb 21, 2003
837.89
852.28
831.38
848.17
0
+11.07(+1.32%)
Feb 20, 2003
846.24
849.34
836.55
837.10
0
-8.03(-0.95%)
Feb 19, 2003
850.71
850.71
838.81
845.13
0
-6.04(-0.71%)
Feb 18, 2003
836.25
852.90
836.25
851.17
0
+16.28(+1.95%)
Feb 14, 2003
818.24
834.89
814.98
834.89
0
+17.52(+2.14%)
Feb 13, 2003
818.66
821.38
806.31
817.37
0
-1.31(-0.16%)
Feb 12, 2003
828.64
832.13
818.48
818.68
0
-10.52(-1.27%)
Feb 11, 2003
836.54
843.05
825.06
829.20
0
-6.77(-0.81%)
Feb 10, 2003
830.24
837.18
823.52
835.97
0
+6.28(+0.76%)
Feb 07, 2003
840.09
845.79
826.68
829.69
0
-8.46(-1.01%)
Feb 06, 2003
842.50
844.26
833.26
838.15
0
-5.44(-0.64%)
Feb 05, 2003
850.25
861.66
842.15
843.59
0
-12.11(-1.42%)
Jan 31, 2003
842.12
858.33
840.31
855.70
0
+11.09(+1.31%)
Jan 30, 2003
864.37
865.47
843.74
844.61
0
-19.75(-2.28%)
Jan 29, 2003
856.68
868.73
845.82
864.36
0
+5.82(+0.68%)
Jan 28, 2003
848.88
860.80
848.55
858.54
0
+11.06(+1.31%)
Jan 27, 2003
859.57
863.99
844.23
847.48
0
-13.92(-1.62%)
Jan 24, 2003
885.57
885.57
859.70
861.40
0
-25.94(-2.92%)
Jan 23, 2003
881.39
890.26
876.91
887.34
0
+8.98(+1.02%)
Jan 22, 2003
887.16
889.72
877.55
878.36
0
-9.26(-1.04%)
Jan 21, 2003
902.68
906.09
887.62
887.62
0
-14.16(-1.57%)
Jan 17, 2003
911.45
911.45
899.02
901.78
0
-12.82(-1.40%)
Jan 16, 2003
918.83
926.05
911.98
914.60
0
-3.62(-0.39%)
Jan 15, 2003
931.89
932.70
916.66
918.22
0
-13.44(-1.44%)
Jan 14, 2003
925.65
931.66
921.69
931.66
0
+5.40(+0.58%)
Jan 13, 2003
929.63
935.11
922.05
926.26
0
-1.31(-0.14%)
Jan 10, 2003
924.99
932.92
917.72
927.57
0
-0.01(-0.00%)
Jan 09, 2003
911.54
928.31
911.54
927.58
0
+17.65(+1.94%)
Jan 08, 2003
921.51
921.51
908.30
909.93
0
-12.99(-1.41%)
Jan 07, 2003
928.75
930.79
919.88
922.92
0
-6.09(-0.66%)
Jan 06, 2003
909.40
931.77
909.22
929.01
0
+20.42(+2.25%)
Jan 03, 2003
907.92
911.22
903.03
908.59
0
-0.44(-0.05%)
Jan 02, 2003
881.69
909.03
881.69
909.03
0
+29.21(+3.32%)
Dec 31, 2002
878.89
881.90
869.42
879.82
0
+0.43(+0.05%)
Dec 30, 2002
875.75
882.14
870.22
879.39
0
+3.99(+0.46%)
Dec 27, 2002
888.73
890.46
873.59
875.40
0
-14.26(-1.60%)
Dec 26, 2002
893.50
903.90
887.47
889.66
0
-2.81(-0.31%)
Dec 24, 2002
895.14
896.61
892.30
892.47
0
-4.91(-0.55%)
Dec 23, 2002
894.27
902.42
892.20
897.38
0
+1.64(+0.18%)
Dec 20, 2002
885.59
897.78
885.59
895.74
0
+11.49(+1.30%)
Dec 19, 2002
890.32
899.18
880.30
884.25
0
-6.87(-0.77%)
Dec 18, 2002
901.11
901.11
887.85
891.12
0
-11.87(-1.31%)
Dec 17, 2002
909.03
911.22
901.72
902.99
0
-7.41(-0.81%)
Dec 16, 2002
890.43
910.43
890.43
910.40
0
+20.92(+2.35%)
Dec 13, 2002
897.44
898.30
888.46
889.48
0
-12.10(-1.34%)
Dec 12, 2002
906.37
908.38
896.83
901.58
0
-3.38(-0.37%)
Dec 11, 2002
903.03
909.97
896.39
904.96
0
+0.51(+0.06%)
Dec 10, 2002
893.78
904.96
892.66
904.45
0
+12.45(+1.40%)
Dec 09, 2002
910.64
910.64
891.97
892.00
0
-20.23(-2.22%)
Dec 06, 2002
903.80
915.50
895.91
912.23
0
+5.68(+0.63%)
Dec 05, 2002
920.09
921.54
905.90
906.55
0
-11.02(-1.20%)
Dec 04, 2002
917.11
925.30
909.49
917.57
0
-3.18(-0.35%)
Dec 03, 2002
932.02
932.02
918.72
920.75
0
-13.78(-1.47%)
Dec 02, 2002
941.55
954.40
927.69
934.53
0
-1.78(-0.19%)
Nov 29, 2002
940.01
941.85
935.51
936.31
0
-2.56(-0.27%)
Nov 27, 2002
917.22
940.42
917.22
938.87
0
+25.56(+2.80%)
Nov 26, 2002
931.09
931.09
912.05
913.31
0
-19.56(-2.10%)
Nov 25, 2002
930.61
937.18
923.30
932.87
0
+2.32(+0.25%)
Nov 22, 2002
931.30
937.28
928.35
930.55
0
-3.21(-0.34%)
Nov 21, 2002
915.71
935.15
915.71
933.76
0
+19.61(+2.15%)
Nov 20, 2002
896.87
915.02
894.93
914.15
0
+17.41(+1.94%)
Nov 19, 2002
899.01
905.49
893.06
896.74
0
-3.62(-0.40%)
Nov 18, 2002
912.14
915.87
899.49
900.36
0
-9.47(-1.04%)
Nov 15, 2002
901.41
910.25
895.33
909.83
0
+5.56(+0.61%)
Nov 14, 2002
894.90
904.27
893.18
904.27
0
+21.74(+2.46%)
Nov 13, 2002
881.62
892.52
872.02
882.53
0
-0.42(-0.05%)
Nov 12, 2002
877.34
894.32
877.34
882.95
0
+6.77(+0.77%)
Nov 11, 2002
894.10
894.10
874.61
876.18
0
-18.56(-2.07%)
Nov 08, 2002
902.10
910.15
891.61
894.74
0
-7.91(-0.88%)
Nov 07, 2002
913.74
914.25
898.69
902.65
0
-21.11(-2.29%)
Nov 06, 2002
917.04
925.62
905.00
923.76
0
+8.37(+0.91%)
Nov 05, 2002
906.72
915.85
904.89
915.39
0
+7.05(+0.78%)
Nov 04, 2002
905.90
924.62
905.48
908.34
0
+7.38(+0.82%)
Nov 01, 2002
885.76
903.42
877.71
900.96
0
+15.19(+1.71%)
Oct 31, 2002
891.19
898.88
879.77
885.77
0
-4.94(-0.55%)
Oct 30, 2002
883.29
895.25
879.21
890.71
0
+8.56(+0.97%)
Oct 29, 2002
889.51
890.69
867.90
882.15
0
-8.08(-0.91%)
Oct 28, 2002
901.02
907.49
886.12
890.23
0
-7.42(-0.83%)
Oct 25, 2002
882.12
897.70
877.00
897.65
0
+15.15(+1.72%)
Oct 24, 2002
897.19
902.95
878.99
882.50
0
-13.64(-1.52%)
Oct 23, 2002
889.63
896.14
873.82
896.14
0
+5.98(+0.67%)
Oct 22, 2002
896.65
896.65
882.38
890.16
0
-9.56(-1.06%)
Oct 21, 2002
882.05
900.73
873.06
899.72
0
+15.33(+1.73%)
Oct 18, 2002
878.94
886.69
866.56
884.39
0
+5.19(+0.59%)
Oct 17, 2002
864.80
885.41
864.80
879.20
0
+19.18(+2.23%)
Oct 16, 2002
874.45
874.45
856.24
860.02
0
-21.25(-2.41%)
Oct 15, 2002
848.94
881.27
848.94
881.27
0
+39.83(+4.73%)
Oct 14, 2002
833.04
844.47
828.38
841.44
0
+6.12(+0.73%)
Oct 11, 2002
806.00
843.28
806.00
835.32
0
+31.40(+3.91%)
Oct 10, 2002
776.68
806.48
768.58
803.92
0
+27.16(+3.50%)
Oct 09, 2002
794.13
794.13
775.80
776.76
0
-21.79(-2.73%)
Oct 08, 2002
788.06
808.83
779.48
798.55
0
+13.27(+1.69%)
Oct 07, 2002
800.01
808.24
782.94
785.28
0
-15.30(-1.91%)
Oct 04, 2002
820.16
825.86
794.03
800.58
0
-18.37(-2.24%)
Oct 03, 2002
830.10
840.03
817.27
818.95
0
-8.96(-1.08%)
Oct 02, 2002
846.34
851.91
826.51
827.91
0
-20.00(-2.36%)
Oct 01, 2002
816.30
847.92
812.69
847.91
0
+32.62(+4.00%)
Sep 30, 2002
824.11
824.63
800.26
815.29
0
-12.08(-1.46%)
Sep 27, 2002
852.57
852.57
826.86
827.37
0
-27.58(-3.23%)
Sep 26, 2002
842.03
856.63
842.03
854.95
0
+15.29(+1.82%)
Sep 25, 2002
822.57
844.24
818.46
839.66
0
+20.37(+2.49%)
Sep 24, 2002
830.22
833.40
817.39
819.29
0
-14.41(-1.73%)
Sep 23, 2002
842.57
842.57
825.74
833.70
0
-11.69(-1.38%)
Sep 20, 2002
844.53
849.33
839.08
845.39
0
+2.07(+0.25%)
Sep 19, 2002
865.83
865.83
843.11
843.32
0
-26.14(-3.01%)
Sep 18, 2002
869.01
878.42
857.39
869.46
0
-4.06(-0.46%)
Sep 17, 2002
894.23
902.65
872.37
873.52
0
-17.58(-1.97%)
Sep 16, 2002
888.64
891.83
878.88
891.10
0
+1.29(+0.14%)
Sep 13, 2002
885.46
892.76
877.07
889.81
0
+2.90(+0.33%)
Sep 12, 2002
907.02
907.02
884.84
886.91
0
-22.54(-2.48%)
Sep 11, 2002
910.63
923.82
908.46
909.45
0
-0.13(-0.01%)
Sep 10, 2002
903.50
909.91
900.51
909.58
0
+6.62(+0.73%)
Sep 09, 2002
891.51
907.39
882.88
902.96
0
+9.04(+1.01%)
Sep 06, 2002
884.28
899.08
884.28
893.92
0
+14.77(+1.68%)
Sep 05, 2002
890.53
890.53
870.53
879.15
0
-14.25(-1.60%)
Sep 04, 2002
878.37
896.09
875.76
893.40
0
+15.38(+1.75%)
Sep 03, 2002
914.38
914.38
877.51
878.02
0
-38.05(-4.15%)
Aug 30, 2002
915.43
928.15
910.19
916.07
0
-1.73(-0.19%)
Aug 29, 2002
916.46
924.67
903.30
917.80
0
-0.07(-0.01%)
Aug 28, 2002
932.93
932.93
913.21
917.87
0
-16.95(-1.81%)
Aug 27, 2002
948.62
955.84
930.35
934.82
0
-13.13(-1.39%)
Aug 26, 2002
941.59
950.79
930.42
947.95
0
+7.09(+0.75%)
Aug 23, 2002
960.13
962.70
937.17
940.86
0
-21.84(-2.27%)
Aug 22, 2002
950.11
965.00
946.43
962.70
0
+13.34(+1.41%)
Aug 21, 2002
942.33
951.59
931.32
949.36
0
+11.93(+1.27%)
Aug 20, 2002
947.88
947.88
931.86
937.43
0
-13.27(-1.40%)
Aug 19, 2002
928.65
951.17
927.21
950.70
0
+21.93(+2.36%)
Aug 16, 2002
928.13
935.38
916.22
928.77
0
-1.48(-0.16%)
Aug 15, 2002
920.54
933.28
918.15
930.25
0
+10.63(+1.16%)
Aug 14, 2002
884.71
920.20
876.20
919.62
0
+35.41(+4.00%)
Aug 13, 2002
902.97
911.75
883.59
884.21
0
-19.59(-2.17%)
Aug 12, 2002
904.37
907.85
892.33
903.80
0
-4.84(-0.53%)
Aug 09, 2002
902.03
913.95
890.72
908.64
0
+3.18(+0.35%)
Aug 08, 2002
876.40
905.84
875.16
905.46
0
+28.69(+3.27%)
Aug 07, 2002
864.11
878.76
854.19
876.77
0
+17.20(+2.00%)
Aug 06, 2002
836.83
874.50
836.83
859.57
0
+24.97(+2.99%)
Aug 05, 2002
863.45
864.06
833.44
834.60
0
-29.64(-3.43%)
Aug 02, 2002
883.82
884.87
853.93
864.24
0
-20.42(-2.31%)
Aug 01, 2002
909.67
909.67
882.46
884.66
0
-26.96(-2.96%)
Jul 31, 2002
900.99
911.64
889.82
911.62
0
+8.84(+0.98%)
Jul 30, 2002
895.71
909.81
884.70
902.78
0
+3.82(+0.42%)
Jul 29, 2002
857.81
898.96
857.76
898.96
0
+46.12(+5.41%)
Jul 26, 2002
841.14
852.84
835.85
852.84
0
+14.16(+1.69%)
Jul 25, 2002
840.62
853.87
816.07
838.68
0
-4.74(-0.56%)
Jul 24, 2002
794.65
844.29
775.75
843.42
0
+45.72(+5.73%)
Jul 23, 2002
820.73
827.72
796.06
797.70
0
-22.15(-2.70%)
Jul 22, 2002
846.28
854.07
813.24
819.85
0
-27.91(-3.29%)
Jul 19, 2002
878.98
878.98
842.29
847.76
0
-33.80(-3.83%)
Jul 18, 2002
905.36
907.84
880.70
881.56
0
-24.48(-2.70%)
Jul 17, 2002
907.46
926.48
895.10
906.04
0
+4.99(+0.55%)
Jul 16, 2002
901.05
901.05
901.05
901.05
0
-16.88(-1.84%)
Jul 15, 2002
918.09
918.09
876.64
917.93
0
-3.46(-0.38%)
Jul 12, 2002
930.66
934.40
913.55
921.39
0
-5.98(-0.64%)
Jul 11, 2002
919.93
929.14
900.90
927.37
0
+6.90(+0.75%)
Jul 10, 2002
956.09
956.38
920.20
920.47
0
-32.36(-3.40%)
Jul 09, 2002
976.89
979.56
951.69
952.83
0
-24.15(-2.47%)
Jul 08, 2002
988.08
993.50
972.84
976.98
0
-12.05(-1.22%)
Jul 05, 2002
965.79
989.07
953.99
989.03
0
+35.04(+3.67%)
Jul 04, 2002
953.99
953.99
953.99
953.99
0
+0.00(+0.00%)
Jul 03, 2002
947.12
954.30
934.84
953.99
0
+5.90(+0.62%)
Jul 02, 2002
967.94
968.64
945.46
948.09
0
-20.56(-2.12%)
Jul 01, 2002
988.92
994.45
967.38
968.65
0
-21.16(-2.14%)
Jun 28, 2002
989.63
1002
988.38
989.81
0
-0.83(-0.08%)
Jun 27, 2002
975.64
990.66
963.99
990.64
0
+17.12(+1.76%)
Jun 26, 2002
970.35
977.60
952.85
973.52
0
-2.62(-0.27%)
Jun 25, 2002
994.36
1006
974.14
976.14
0
-16.43(-1.66%)
Jun 24, 2002
986.16
1002
970.67
992.57
0
+3.43(+0.35%)
Jun 21, 2002
1003
1006
985.66
989.14
0
-17.15(-1.70%)
Jun 20, 2002
1019
1023
1005
1006
0
-13.70(-1.34%)
Jun 19, 2002
1036
1038
1018
1020
0
-17.15(-1.65%)
Jun 18, 2002
1034
1041
1031
1037
0
+1.33(+0.13%)
Jun 17, 2002
1010
1036
1010
1036
0
+28.53(+2.83%)
Jun 14, 2002
1005
1009
981.48
1007
0
-2.28(-0.23%)
Jun 13, 2002
1019
1023
1008
1010
0
-10.70(-1.05%)
Jun 12, 2002
1013
1022
1003
1020
0
+6.66(+0.66%)
Jun 11, 2002
1032
1039
1013
1014
0
-17.14(-1.66%)
Jun 10, 2002
1027
1038
1026
1031
0
+3.21(+0.31%)
Jun 07, 2002
1022
1033
1013
1028
0
-1.62(-0.16%)
Jun 06, 2002
1049
1049
1027
1029
0
-20.75(-1.98%)
Jun 05, 2002
1042
1050
1039
1050
0
+9.27(+0.89%)
Jun 04, 2002
1040
1046
1030
1041
0
-0.05(-0.00%)
Jun 03, 2002
1067
1071
1040
1041
0
-26.46(-2.48%)
May 31, 2002
1066
1080
1066
1067
0
+2.48(+0.23%)
May 30, 2002
1064
1070
1054
1065
0
-3.00(-0.28%)
May 29, 2002
1073
1075
1068
1068
0
-6.89(-0.64%)
May 28, 2002
1085
1086
1070
1075
0
-9.27(-0.86%)
May 27, 2002
1084
1084
1084
1084
0
+0.00(+0.00%)
May 24, 2002
1095
1096
1082
1084
0
-13.26(-1.21%)
May 23, 2002
1087
1097
1081
1097
0
+11.07(+1.02%)
May 22, 2002
1079
1086
1076
1086
0
+6.13(+0.57%)
May 21, 2002
1093
1099
1079
1080
0
-12.00(-1.10%)
May 20, 2002
1104
1104
1091
1092
0
-14.71(-1.33%)
May 17, 2002
1100
1107
1097
1107
0
+8.36(+0.76%)
May 16, 2002
1098
1098
1098
1098
0
+7.16(+0.66%)
May 15, 2002
1095
1104
1089
1091
0
-6.21(-0.57%)
May 14, 2002
1097
1097
1097
1097
0
+22.72(+2.11%)
May 13, 2002
1075
1075
1075
1075
0
+19.57(+1.85%)
May 10, 2002
1074
1074
1053
1055
0
-18.02(-1.68%)
May 09, 2002
1086
1089
1072
1073
0
-15.84(-1.45%)
May 08, 2002
1056
1089
1049
1089
0
+39.36(+3.75%)
May 07, 2002
1056
1059
1049
1049
0
-3.18(-0.30%)
May 06, 2002
1073
1076
1053
1053
0
-20.76(-1.93%)
May 03, 2002
1073
1085
1069
1073
0
-11.13(-1.03%)
May 02, 2002
1085
1091
1080
1085
0
-1.61(-0.15%)
May 01, 2002
1076
1088
1065
1086
0
+9.53(+0.89%)
Apr 30, 2002
1065
1082
1063
1077
0
+11.46(+1.08%)
Apr 29, 2002
1077
1079
1063
1065
0
-10.88(-1.01%)
Apr 26, 2002
1094
1096
1076
1076
0
-15.24(-1.40%)
Apr 25, 2002
1092
1094
1085
1091
0
-1.66(-0.15%)
Apr 24, 2002
1103
1108
1092
1093
0
-7.81(-0.71%)
Apr 23, 2002
1108
1111
1099
1101
0
-6.87(-0.62%)
Apr 22, 2002
1122
1122
1105
1108
0
-17.53(-1.56%)
Apr 19, 2002
1126
1129
1123
1125
0
+0.70(+0.06%)
Apr 18, 2002
1125
1131
1109
1124
0
-1.60(-0.14%)
Apr 17, 2002
1130
1133
1123
1126
0
-2.12(-0.19%)
Apr 16, 2002
1108
1129
1108
1128
0
+25.83(+2.34%)
Apr 15, 2002
1111
1115
1099
1102
0
-8.47(-0.76%)
Apr 12, 2002
1105
1112
1103
1111
0
+7.33(+0.66%)
Apr 11, 2002
1128
1128
1102
1104
0
-26.97(-2.39%)
Apr 10, 2002
1119
1132
1118
1130
0
+12.67(+1.13%)
Apr 09, 2002
1127
1128
1117
1118
0
-7.49(-0.67%)
Apr 08, 2002
1111
1125
1112
1125
0
+2.56(+0.23%)
Apr 05, 2002
1130
1133
1120
1123
0
-3.61(-0.32%)
Apr 04, 2002
1122
1130
1120
1126
0
+0.94(+0.08%)
Apr 03, 2002
1138
1139
1120
1125
0
-11.36(-1.00%)
Apr 02, 2002
1139
1147
1136
1137
0
-9.78(-0.85%)
Apr 01, 2002
1141
1148
1133
1147
0
-0.85(-0.07%)
Mar 29, 2002
1147
1147
1147
1147
0
+0.00(+0.00%)
Mar 28, 2002
1147
1154
1145
1147
0
+2.81(+0.25%)
Mar 27, 2002
1137
1147
1136
1145
0
+6.09(+0.53%)
Mar 26, 2002
1132
1147
1131
1138
0
+6.62(+0.58%)
Mar 25, 2002
1149
1151
1132
1132
0
-16.83(-1.47%)
Mar 22, 2002
1151
1156
1145
1149
0
-4.89(-0.42%)
Mar 21, 2002
1151
1155
1140
1154
0
+1.74(+0.15%)
Mar 20, 2002
1161
1170
1152
1152
0
-18.44(-1.58%)
Mar 19, 2002
1169
1174
1166
1170
0
+4.74(+0.41%)
Mar 18, 2002
1162
1167
1162
1166
0
-0.59(-0.05%)
Mar 15, 2002
1153
1166
1153
1166
0
+13.11(+1.14%)
Mar 14, 2002
1154
1158
1151
1153
0
-1.06(-0.09%)
Mar 13, 2002
1160
1166
1151
1154
0
-11.49(-0.99%)
Mar 12, 2002
1156
1168
1154
1166
0
-2.68(-0.23%)
Mar 11, 2002
1162
1173
1160
1168
0
+3.95(+0.34%)
Mar 08, 2002
1169
1173
1158
1164
0
+6.77(+0.58%)
Mar 07, 2002
1169
1169
1151
1158
0
-5.23(-0.45%)
Mar 06, 2002
1146
1165
1145
1163
0
+16.63(+1.45%)
Mar 05, 2002
1148
1158
1145
1146
0
-7.70(-0.67%)
Mar 04, 2002
1135
1154
1131
1154
0
+22.06(+1.95%)
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
.