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: 4:15 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 (%)
Jun 30, 2000
1441
1455
1439
1455
0
+12.21(+0.85%)
Jun 29, 2000
1452
1455
1435
1442
0
-12.43(-0.85%)
Jun 28, 2000
1452
1468
1451
1455
0
+4.27(+0.29%)
Jun 27, 2000
1455
1463
1451
1451
0
-4.76(-0.33%)
Jun 26, 2000
1444
1462
1441
1455
0
+13.83(+0.96%)
Jun 23, 2000
1453
1460
1438
1441
0
-10.70(-0.74%)
Jun 22, 2000
1478
1479
1448
1452
0
-26.95(-1.82%)
Jun 21, 2000
1470
1482
1468
1479
0
+3.18(+0.22%)
Jun 20, 2000
1486
1487
1470
1476
0
-9.99(-0.67%)
Jun 19, 2000
1464
1489
1459
1486
0
+21.48(+1.47%)
Jun 16, 2000
1475
1481
1460
1464
0
-14.27(-0.97%)
Jun 15, 2000
1471
1482
1464
1479
0
+8.19(+0.56%)
Jun 14, 2000
1471
1484
1468
1471
0
+1.10(+0.07%)
Jun 13, 2000
1446
1470
1442
1469
0
+23.44(+1.62%)
Jun 12, 2000
1458
1463
1446
1446
0
-10.95(-0.75%)
Jun 09, 2000
1467
1473
1455
1457
0
-4.72(-0.32%)
Jun 08, 2000
1474
1476
1456
1462
0
-9.69(-0.66%)
Jun 07, 2000
1459
1475
1455
1471
0
+13.52(+0.93%)
Jun 06, 2000
1467
1471
1455
1458
0
-9.79(-0.67%)
Jun 05, 2000
1477
1477
1465
1468
0
-9.63(-0.65%)
Jun 02, 2000
1459
1483
1449
1477
0
+28.45(+1.96%)
Jun 01, 2000
1427
1449
1421
1449
0
+28.21(+1.99%)
May 31, 2000
1420
1435
1415
1421
0
-1.85(-0.13%)
May 30, 2000
1384
1422
1378
1422
0
+44.43(+3.22%)
May 26, 2000
1382
1392
1370
1378
0
-3.50(-0.25%)
May 25, 2000
1401
1412
1374
1382
0
-17.53(-1.25%)
May 24, 2000
1372
1401
1361
1399
0
+25.19(+1.83%)
May 23, 2000
1399
1404
1373
1374
0
-26.86(-1.92%)
May 22, 2000
1407
1410
1369
1401
0
-6.23(-0.44%)
May 19, 2000
1431
1437
1402
1407
0
-30.26(-2.11%)
May 18, 2000
1448
1458
1437
1437
0
-10.59(-0.73%)
May 17, 2000
1461
1466
1442
1448
0
-18.24(-1.24%)
May 16, 2000
1456
1470
1451
1466
0
+13.68(+0.94%)
May 15, 2000
1421
1452
1417
1452
0
+31.40(+2.21%)
May 12, 2000
1412
1430
1408
1421
0
+13.15(+0.93%)
May 11, 2000
1403
1410
1383
1408
0
+24.76(+1.79%)
May 10, 2000
1407
1412
1375
1383
0
-29.09(-2.06%)
May 09, 2000
1427
1430
1402
1412
0
-12.03(-0.84%)
May 08, 2000
1427
1433
1417
1424
0
-8.46(-0.59%)
May 05, 2000
1408
1436
1405
1433
0
+23.06(+1.64%)
May 04, 2000
1415
1421
1405
1410
0
-5.53(-0.39%)
May 03, 2000
1444
1446
1398
1415
0
-31.19(-2.16%)
May 02, 2000
1466
1468
1445
1446
0
-21.96(-1.50%)
May 01, 2000
1457
1481
1452
1468
0
+15.82(+1.09%)
Apr 28, 2000
1467
1473
1448
1452
0
-12.49(-0.85%)
Apr 27, 2000
1452
1469
1435
1465
0
+3.93(+0.27%)
Apr 26, 2000
1477
1483
1457
1461
0
-16.45(-1.11%)
Apr 25, 2000
1438
1478
1430
1477
0
+47.58(+3.33%)
Apr 24, 2000
1416
1435
1407
1430
0
-4.68(-0.33%)
Apr 20, 2000
1428
1435
1422
1435
0
+7.07(+0.50%)
Apr 19, 2000
1442
1448
1425
1427
0
-14.14(-0.98%)
Apr 18, 2000
1406
1442
1398
1442
0
+40.17(+2.87%)
Apr 17, 2000
1353
1401
1347
1401
0
+44.88(+3.31%)
Apr 14, 2000
1436
1441
1339
1357
0
-83.95(-5.83%)
Apr 13, 2000
1472
1477
1440
1441
0
-26.66(-1.82%)
Apr 12, 2000
1499
1511
1466
1467
0
-33.42(-2.23%)
Apr 11, 2000
1499
1513
1487
1501
0
-3.87(-0.26%)
Apr 10, 2000
1517
1527
1503
1504
0
-11.89(-0.78%)
Apr 07, 2000
1506
1518
1501
1516
0
+15.01(+1.00%)
Apr 06, 2000
1492
1512
1487
1501
0
+13.97(+0.94%)
Apr 05, 2000
1490
1507
1478
1487
0
-7.36(-0.49%)
Apr 04, 2000
1510
1526
1417
1495
0
-11.24(-0.75%)
Apr 03, 2000
1490
1507
1487
1506
0
+7.39(+0.49%)
Mar 31, 2000
1494
1520
1485
1499
0
+10.66(+0.72%)
Mar 30, 2000
1502
1517
1475
1488
0
-20.60(-1.37%)
Mar 29, 2000
1509
1521
1497
1509
0
+0.79(+0.05%)
Mar 28, 2000
1521
1527
1507
1508
0
-16.13(-1.06%)
Mar 27, 2000
1529
1535
1519
1524
0
-3.60(-0.24%)
Mar 24, 2000
1530
1553
1517
1527
0
+0.11(+0.01%)
Mar 23, 2000
1501
1532
1494
1527
0
+26.71(+1.78%)
Mar 22, 2000
1495
1505
1487
1501
0
+6.77(+0.45%)
Mar 21, 2000
1457
1494
1446
1494
0
+37.24(+2.56%)
Mar 20, 2000
1462
1470
1448
1457
0
-7.84(-0.54%)
Mar 17, 2000
1457
1477
1453
1464
0
+6.00(+0.41%)
Mar 16, 2000
1396
1458
1392
1458
0
+66.32(+4.76%)
Mar 15, 2000
1364
1398
1357
1392
0
+33.00(+2.43%)
Mar 14, 2000
1389
1395
1359
1359
0
-24.47(-1.77%)
Mar 13, 2000
1387
1398
1365
1384
0
-11.45(-0.82%)
Mar 10, 2000
1402
1413
1392
1395
0
-6.62(-0.47%)
Mar 09, 2000
1366
1402
1358
1402
0
+34.99(+2.56%)
Mar 08, 2000
1360
1374
1346
1367
0
+11.08(+0.82%)
Mar 07, 2000
1397
1400
1350
1356
0
-35.66(-2.56%)
Mar 06, 2000
1409
1410
1385
1391
0
-17.89(-1.27%)
Mar 03, 2000
1387
1411
1382
1409
0
+27.41(+1.98%)
Mar 02, 2000
1381
1387
1370
1382
0
+2.57(+0.19%)
Mar 01, 2000
1366
1383
1366
1379
0
+12.77(+0.93%)
Feb 29, 2000
1353
1370
1348
1366
0
+18.37(+1.36%)
Feb 28, 2000
1331
1361
1325
1348
0
+14.69(+1.10%)
Feb 25, 2000
1353
1362
1329
1333
0
-20.07(-1.48%)
Feb 24, 2000
1361
1364
1330
1353
0
-7.26(-0.53%)
Feb 23, 2000
1353
1370
1342
1361
0
+8.52(+0.63%)
Feb 22, 2000
1347
1358
1332
1352
0
+6.08(+0.45%)
Feb 18, 2000
1388
1388
1345
1346
0
-42.17(-3.04%)
Feb 17, 2000
1395
1400
1380
1388
0
+0.59(+0.04%)
Feb 16, 2000
1402
1405
1386
1388
0
-14.38(-1.03%)
Feb 15, 2000
1390
1408
1376
1402
0
+12.11(+0.87%)
Feb 14, 2000
1390
1395
1381
1390
0
+2.82(+0.20%)
Feb 11, 2000
1415
1417
1379
1387
0
-29.71(-2.10%)
Feb 10, 2000
1414
1422
1406
1417
0
+5.13(+0.36%)
Feb 09, 2000
1443
1444
1412
1412
0
-30.02(-2.08%)
Feb 08, 2000
1427
1442
1424
1442
0
+17.48(+1.23%)
Feb 07, 2000
1424
1427
1413
1424
0
-0.13(-0.01%)
Feb 04, 2000
1427
1436
1421
1424
0
-0.60(-0.04%)
Feb 03, 2000
1413
1426
1399
1425
0
+15.85(+1.12%)
Feb 02, 2000
1409
1421
1403
1409
0
-0.16(-0.01%)
Feb 01, 2000
1396
1413
1385
1409
0
+14.82(+1.06%)
Jan 31, 2000
1360
1394
1350
1394
0
+34.30(+2.52%)
Jan 28, 2000
1398
1399
1356
1360
0
-38.40(-2.75%)
Jan 27, 2000
1408
1419
1381
1399
0
-5.53(-0.39%)
Jan 26, 2000
1407
1413
1400
1404
0
-5.94(-0.42%)
Jan 25, 2000
1403
1414
1388
1410
0
+8.50(+0.61%)
Jan 24, 2000
1444
1454
1395
1402
0
-39.83(-2.76%)
Jan 21, 2000
1449
1453
1440
1441
0
-4.21(-0.29%)
Jan 20, 2000
1459
1466
1439
1446
0
-10.33(-0.71%)
Jan 19, 2000
1452
1462
1449
1456
0
+0.76(+0.05%)
Jan 18, 2000
1464
1465
1451
1455
0
-10.01(-0.68%)
Jan 14, 2000
1457
1473
1450
1465
0
+15.47(+1.07%)
Jan 13, 2000
1436
1455
1432
1450
0
+17.43(+1.22%)
Jan 12, 2000
1439
1445
1427
1432
0
-6.31(-0.44%)
Jan 11, 2000
1456
1459
1434
1439
0
-19.04(-1.31%)
Jan 10, 2000
1451
1464
1441
1458
0
+16.13(+1.12%)
Jan 07, 2000
1401
1441
1401
1441
0
+38.02(+2.71%)
Jan 06, 2000
1398
1412
1392
1403
0
+1.34(+0.10%)
Jan 05, 2000
1395
1413
1378
1402
0
+2.69(+0.19%)
Jan 04, 2000
1446
1455
1397
1399
0
-55.80(-3.83%)
Jan 03, 2000
1478
1478
1438
1455
0
-14.03(-0.95%)
Dec 31, 1999
1467
1472
1463
1469
0
+4.78(+0.33%)
Dec 30, 1999
1465
1473
1463
1464
0
+1.01(+0.07%)
Dec 29, 1999
1459
1466
1458
1463
0
+5.80(+0.40%)
Dec 28, 1999
1457
1463
1453
1458
0
+0.56(+0.04%)
Dec 27, 1999
1461
1463
1451
1457
0
-1.24(-0.09%)
Dec 23, 1999
1439
1461
1436
1458
0
+22.21(+1.55%)
Dec 22, 1999
1434
1440
1429
1436
0
+2.70(+0.19%)
Dec 21, 1999
1419
1436
1415
1433
0
+15.34(+1.08%)
Dec 20, 1999
1423
1429
1411
1418
0
-2.94(-0.21%)
Dec 17, 1999
1425
1431
1419
1421
0
+2.25(+0.16%)
Dec 16, 1999
1416
1422
1408
1419
0
+5.46(+0.39%)
Dec 15, 1999
1403
1417
1396
1413
0
+10.15(+0.72%)
Dec 14, 1999
1415
1418
1402
1403
0
-12.05(-0.85%)
Dec 13, 1999
1416
1422
1410
1415
0
-1.82(-0.13%)
Dec 10, 1999
1411
1422
1406
1417
0
+8.93(+0.63%)
Dec 09, 1999
1407
1418
1391
1408
0
+4.23(+0.30%)
Dec 08, 1999
1409
1416
1404
1404
0
-5.29(-0.38%)
Dec 07, 1999
1425
1427
1409
1409
0
-14.16(-0.99%)
Dec 06, 1999
1432
1434
1418
1423
0
-9.97(-0.70%)
Dec 03, 1999
1413
1448
1409
1433
0
+24.26(+1.72%)
Dec 02, 1999
1398
1409
1398
1409
0
+11.32(+0.81%)
Dec 01, 1999
1389
1400
1387
1398
0
+8.81(+0.63%)
Nov 30, 1999
1408
1411
1387
1389
0
-18.92(-1.34%)
Nov 29, 1999
1416
1417
1404
1408
0
-8.79(-0.62%)
Nov 26, 1999
1418
1425
1416
1417
0
-0.46(-0.03%)
Nov 24, 1999
1405
1420
1399
1417
0
+12.44(+0.89%)
Nov 23, 1999
1422
1424
1402
1405
0
-16.30(-1.15%)
Nov 22, 1999
1425
1425
1412
1421
0
-1.06(-0.07%)
Nov 19, 1999
1424
1425
1418
1422
0
-2.94(-0.21%)
Nov 18, 1999
1412
1425
1411
1425
0
+14.23(+1.01%)
Nov 17, 1999
1421
1423
1411
1411
0
-9.12(-0.64%)
Nov 16, 1999
1396
1420
1394
1420
0
+25.44(+1.82%)
Nov 15, 1999
1396
1399
1392
1394
0
-1.67(-0.12%)
Nov 12, 1999
1382
1396
1369
1396
0
+14.60(+1.06%)
Nov 11, 1999
1375
1382
1372
1381
0
+8.00(+0.58%)
Nov 10, 1999
1365
1379
1360
1373
0
+8.18(+0.60%)
Nov 09, 1999
1378
1384
1361
1365
0
-11.73(-0.85%)
Nov 08, 1999
1366
1381
1366
1377
0
+6.78(+0.49%)
Nov 05, 1999
1365
1387
1363
1370
0
+7.59(+0.56%)
Nov 04, 1999
1357
1369
1355
1363
0
+7.71(+0.57%)
Nov 03, 1999
1350
1360
1348
1355
0
+7.19(+0.53%)
Nov 02, 1999
1355
1369
1346
1348
0
-6.38(-0.47%)
Nov 01, 1999
1363
1367
1354
1354
0
-8.81(-0.65%)
Oct 29, 1999
1347
1373
1342
1363
0
+20.49(+1.53%)
Oct 28, 1999
1298
1342
1297
1342
0
+45.73(+3.53%)
Oct 27, 1999
1282
1299
1280
1297
0
+14.80(+1.15%)
Oct 26, 1999
1299
1303
1282
1282
0
-11.72(-0.91%)
Oct 25, 1999
1301
1302
1286
1294
0
-8.02(-0.62%)
Oct 22, 1999
1286
1309
1284
1302
0
+18.04(+1.41%)
Oct 21, 1999
1285
1289
1266
1284
0
-5.82(-0.45%)
Oct 20, 1999
1267
1289
1261
1289
0
+28.11(+2.23%)
Oct 19, 1999
1256
1279
1254
1261
0
+7.19(+0.57%)
Oct 18, 1999
1247
1254
1234
1254
0
+6.72(+0.54%)
Oct 15, 1999
1281
1283
1245
1247
0
-36.01(-2.81%)
Oct 14, 1999
1286
1290
1268
1283
0
-2.13(-0.17%)
Oct 13, 1999
1309
1313
1283
1286
0
-27.49(-2.09%)
Oct 12, 1999
1326
1335
1312
1313
0
-22.17(-1.66%)
Oct 11, 1999
1336
1344
1324
1335
0
-0.81(-0.06%)
Oct 08, 1999
1317
1337
1312
1336
0
+18.38(+1.39%)
Oct 07, 1999
1325
1328
1314
1318
0
-7.76(-0.59%)
Oct 06, 1999
1302
1325
1300
1325
0
+24.05(+1.85%)
Oct 05, 1999
1304
1316
1286
1301
0
-3.25(-0.25%)
Oct 04, 1999
1283
1305
1283
1305
0
+21.79(+1.70%)
Oct 01, 1999
1282
1283
1266
1283
0
+0.10(+0.01%)
Sep 30, 1999
1269
1291
1268
1283
0
+14.34(+1.13%)
Sep 29, 1999
1282
1289
1268
1268
0
-13.83(-1.08%)
Sep 28, 1999
1282
1286
1256
1282
0
-1.11(-0.09%)
Sep 27, 1999
1281
1295
1277
1283
0
+5.95(+0.47%)
Sep 24, 1999
1278
1281
1264
1277
0
-3.05(-0.24%)
Sep 23, 1999
1312
1315
1277
1280
0
-30.10(-2.30%)
Sep 22, 1999
1308
1316
1298
1311
0
+2.93(+0.22%)
Sep 21, 1999
1334
1336
1302
1308
0
-27.95(-2.09%)
Sep 20, 1999
1335
1338
1331
1336
0
+0.11(+0.01%)
Sep 17, 1999
1320
1338
1318
1335
0
+16.94(+1.28%)
Sep 16, 1999
1318
1323
1300
1318
0
+0.51(+0.04%)
Sep 15, 1999
1337
1347
1318
1318
0
-18.32(-1.37%)
Sep 14, 1999
1344
1344
1331
1336
0
-7.84(-0.58%)
Sep 13, 1999
1351
1352
1342
1344
0
-7.53(-0.56%)
Sep 10, 1999
1350
1358
1346
1352
0
+4.00(+0.30%)
Sep 09, 1999
1345
1348
1334
1348
0
+3.51(+0.26%)
Sep 08, 1999
1343
1355
1337
1344
0
-6.30(-0.47%)
Sep 07, 1999
1356
1361
1350
1350
0
-6.79(-0.50%)
Sep 03, 1999
1323
1358
1319
1357
0
+38.13(+2.89%)
Sep 02, 1999
1328
1331
1305
1319
0
-11.96(-0.90%)
Sep 01, 1999
1321
1331
1320
1331
0
+10.66(+0.81%)
Aug 31, 1999
1324
1333
1307
1320
0
-3.61(-0.27%)
Aug 30, 1999
1348
1351
1323
1324
0
-24.25(-1.80%)
Aug 27, 1999
1363
1366
1347
1348
0
-13.74(-1.01%)
Aug 26, 1999
1381
1382
1362
1362
0
-19.78(-1.43%)
Aug 25, 1999
1365
1383
1359
1382
0
+18.29(+1.34%)
Aug 24, 1999
1360
1373
1354
1364
0
+3.28(+0.24%)
Aug 23, 1999
1338
1360
1337
1360
0
+23.61(+1.77%)
Aug 20, 1999
1325
1337
1324
1337
0
+13.02(+0.98%)
Aug 19, 1999
1332
1333
1315
1324
0
-9.25(-0.69%)
Aug 18, 1999
1344
1344
1332
1333
0
-11.32(-0.84%)
Aug 17, 1999
1333
1344
1329
1344
0
+13.39(+1.01%)
Aug 16, 1999
1328
1331
1321
1331
0
+3.09(+0.23%)
Aug 13, 1999
1301
1328
1298
1328
0
+29.52(+2.27%)
Aug 12, 1999
1302
1314
1298
1298
0
-3.77(-0.29%)
Aug 11, 1999
1283
1302
1281
1302
0
+20.50(+1.60%)
Aug 10, 1999
1297
1299
1268
1281
0
-16.37(-1.26%)
Aug 09, 1999
1301
1307
1296
1298
0
-2.49(-0.19%)
Aug 06, 1999
1313
1317
1293
1300
0
-13.42(-1.02%)
Aug 05, 1999
1305
1314
1287
1314
0
+8.38(+0.64%)
Aug 04, 1999
1322
1330
1304
1305
0
-16.85(-1.27%)
Aug 03, 1999
1330
1336
1315
1322
0
-5.87(-0.44%)
Aug 02, 1999
1332
1345
1325
1328
0
-0.67(-0.05%)
Jul 30, 1999
1342
1351
1328
1329
0
-12.31(-0.92%)
Jul 29, 1999
1362
1365
1333
1341
0
-24.37(-1.78%)
Jul 28, 1999
1363
1370
1356
1365
0
+2.56(+0.19%)
Jul 27, 1999
1351
1369
1348
1363
0
+15.08(+1.12%)
Jul 26, 1999
1355
1359
1346
1348
0
-9.18(-0.68%)
Jul 23, 1999
1363
1367
1350
1357
0
-4.03(-0.30%)
Jul 22, 1999
1378
1379
1354
1361
0
-18.32(-1.33%)
Jul 21, 1999
1378
1387
1373
1379
0
+2.19(+0.16%)
Jul 20, 1999
1405
1408
1375
1377
0
-30.55(-2.17%)
Jul 19, 1999
1419
1420
1405
1408
0
-11.13(-0.78%)
Jul 16, 1999
1411
1419
1407
1419
0
+9.16(+0.65%)
Jul 15, 1999
1399
1410
1398
1410
0
+11.45(+0.82%)
Jul 14, 1999
1395
1400
1387
1398
0
+4.61(+0.33%)
Jul 13, 1999
1398
1399
1387
1394
0
-5.54(-0.40%)
Jul 12, 1999
1404
1407
1395
1399
0
-4.18(-0.30%)
Jul 09, 1999
1394
1403
1394
1403
0
+8.86(+0.64%)
Jul 08, 1999
1395
1403
1387
1394
0
-1.44(-0.10%)
Jul 07, 1999
1389
1396
1385
1396
0
+7.74(+0.56%)
Jul 06, 1999
1392
1405
1387
1388
0
-3.10(-0.22%)
Jul 02, 1999
1381
1391
1380
1391
0
+10.26(+0.74%)
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
.