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 (%)
Sep 30, 2020
3341
3394
3340
3363
0
+27.53(+0.83%)
Sep 29, 2020
3351
3358
3328
3335
0
-16.13(-0.48%)
Sep 28, 2020
3334
3361
3333
3352
0
+53.14(+1.61%)
Sep 25, 2020
3237
3307
3228
3298
0
+51.87(+1.60%)
Sep 24, 2020
3226
3279
3209
3247
0
+9.67(+0.30%)
Sep 23, 2020
3320
3323
3233
3237
0
-78.65(-2.37%)
Sep 22, 2020
3296
3320
3271
3316
0
+34.51(+1.05%)
Sep 21, 2020
3286
3286
3229
3281
0
-38.41(-1.16%)
Sep 18, 2020
3357
3362
3292
3319
0
-37.54(-1.12%)
Sep 17, 2020
3347
3375
3329
3357
0
-28.48(-0.84%)
Sep 16, 2020
3411
3429
3384
3385
0
-15.71(-0.46%)
Sep 15, 2020
3408
3419
3389
3401
0
+17.66(+0.52%)
Sep 14, 2020
3364
3403
3364
3384
0
+42.57(+1.27%)
Sep 11, 2020
3353
3369
3310
3341
0
+1.78(+0.05%)
Sep 10, 2020
3413
3426
3329
3339
0
-59.77(-1.76%)
Sep 09, 2020
3370
3425
3367
3399
0
+67.12(+2.01%)
Sep 08, 2020
3372
3380
3329
3332
0
-95.12(-2.78%)
Sep 04, 2020
3427
3427
3427
3427
0
-28.10(-0.81%)
Sep 03, 2020
3565
3565
3427
3455
0
-125.78(-3.51%)
Sep 02, 2020
3544
3588
3535
3581
0
+54.19(+1.54%)
Sep 01, 2020
3507
3528
3495
3527
0
+26.34(+0.75%)
Aug 31, 2020
3510
3515
3493
3500
0
-7.70(-0.22%)
Aug 28, 2020
3495
3509
3484
3508
0
+23.46(+0.67%)
Aug 27, 2020
3485
3501
3468
3485
0
+5.82(+0.17%)
Aug 26, 2020
3450
3481
3444
3479
0
+35.11(+1.02%)
Aug 25, 2020
3436
3444
3426
3444
0
+12.34(+0.36%)
Aug 24, 2020
3418
3432
3413
3431
0
+34.12(+1.00%)
Aug 21, 2020
3386
3400
3379
3397
0
+11.65(+0.34%)
Aug 20, 2020
3360
3391
3355
3386
0
+10.66(+0.32%)
Aug 19, 2020
3393
3400
3370
3375
0
-14.93(-0.44%)
Aug 18, 2020
3387
3395
3370
3390
0
+7.79(+0.23%)
Aug 17, 2020
3381
3388
3379
3382
0
+9.14(+0.27%)
Aug 14, 2020
3369
3379
3362
3373
0
-0.58(-0.02%)
Aug 13, 2020
3373
3387
3363
3373
0
-6.92(-0.20%)
Aug 12, 2020
3355
3388
3355
3380
0
+46.66(+1.40%)
Aug 11, 2020
3370
3381
3326
3334
0
-26.78(-0.80%)
Aug 10, 2020
3356
3363
3335
3360
0
+9.19(+0.27%)
Aug 07, 2020
3340
3353
3329
3351
0
+2.12(+0.06%)
Aug 06, 2020
3323
3351
3318
3349
0
+21.39(+0.64%)
Aug 05, 2020
3317
3331
3317
3328
0
+21.26(+0.64%)
Aug 04, 2020
3290
3307
3286
3307
0
+11.90(+0.36%)
Aug 03, 2020
3288
3303
3285
3295
0
+23.49(+0.72%)
Jul 31, 2020
3270
3272
3220
3271
0
+24.90(+0.77%)
Jul 30, 2020
3232
3251
3204
3246
0
-12.22(-0.38%)
Jul 29, 2020
3227
3265
3227
3258
0
+40.00(+1.24%)
Jul 28, 2020
3234
3244
3216
3218
0
-20.97(-0.65%)
Jul 27, 2020
3220
3241
3214
3239
0
+23.78(+0.74%)
Jul 24, 2020
3219
3227
3200
3216
0
-20.03(-0.62%)
Jul 23, 2020
3236
3236
3236
3236
0
-40.36(-1.23%)
Jul 22, 2020
3255
3279
3253
3276
0
+18.72(+0.57%)
Jul 21, 2020
3269
3277
3248
3257
0
+5.46(+0.17%)
Jul 20, 2020
3224
3259
3215
3252
0
+27.11(+0.84%)
Jul 17, 2020
3224
3234
3206
3225
0
+9.16(+0.28%)
Jul 16, 2020
3208
3220
3199
3216
0
-10.99(-0.34%)
Jul 15, 2020
3226
3238
3201
3227
0
+29.04(+0.91%)
Jul 14, 2020
3141
3201
3128
3198
0
+42.30(+1.34%)
Jul 13, 2020
3205
3235
3149
3155
0
-29.82(-0.94%)
Jul 10, 2020
3152
3187
3136
3185
0
+32.99(+1.05%)
Jul 09, 2020
3176
3180
3116
3152
0
-17.89(-0.56%)
Jul 08, 2020
3153
3172
3137
3170
0
+24.62(+0.78%)
Jul 07, 2020
3166
3184
3143
3145
0
-34.40(-1.08%)
Jul 06, 2020
3155
3183
3155
3180
0
+49.71(+1.59%)
Jul 02, 2020
3130
3130
3130
3130
0
+14.15(+0.45%)
Jul 01, 2020
3106
3128
3101
3116
0
+15.57(+0.50%)
Jun 30, 2020
3050
3112
3048
3100
0
+47.05(+1.54%)
Jun 29, 2020
3019
3054
3000
3053
0
+44.19(+1.47%)
Jun 26, 2020
3073
3074
3005
3009
0
-74.71(-2.42%)
Jun 25, 2020
3047
3086
3024
3084
0
+33.43(+1.10%)
Jun 24, 2020
3114
3115
3032
3050
0
-80.96(-2.59%)
Jun 23, 2020
3139
3155
3127
3131
0
+13.43(+0.43%)
Jun 22, 2020
3094
3121
3079
3118
0
+20.12(+0.65%)
Jun 19, 2020
3140
3156
3083
3098
0
-17.60(-0.56%)
Jun 18, 2020
3102
3120
3094
3115
0
+1.85(+0.06%)
Jun 17, 2020
3136
3141
3108
3113
0
-11.25(-0.36%)
Jun 16, 2020
3131
3153
3078
3125
0
+58.15(+1.90%)
Jun 15, 2020
2994
3080
2966
3067
0
+25.28(+0.83%)
Jun 12, 2020
3071
3088
2984
3041
0
+39.21(+1.31%)
Jun 11, 2020
3124
3124
2999
3002
0
-188.04(-5.89%)
Jun 10, 2020
3213
3223
3181
3190
0
-17.04(-0.53%)
Jun 09, 2020
3213
3223
3193
3207
0
-25.21(-0.78%)
Jun 08, 2020
3200
3233
3196
3232
0
+38.46(+1.20%)
Jun 05, 2020
3164
3212
3164
3194
0
+81.58(+2.62%)
Jun 04, 2020
3112
3129
3090
3112
0
-10.52(-0.34%)
Jun 03, 2020
3099
3131
3099
3123
0
+42.05(+1.36%)
Jun 02, 2020
3065
3081
3052
3081
0
+25.09(+0.82%)
Jun 01, 2020
3039
3062
3032
3056
0
+11.42(+0.38%)
May 29, 2020
3025
3049
2999
3044
0
+14.58(+0.48%)
May 28, 2020
3047
3069
3023
3030
0
-6.40(-0.21%)
May 27, 2020
3016
3036
2970
3036
0
+44.36(+1.48%)
May 26, 2020
3004
3022
2988
2992
0
+36.32(+1.23%)
May 22, 2020
2955
2955
2955
2955
0
+6.94(+0.24%)
May 21, 2020
2970
2978
2939
2949
0
-23.10(-0.78%)
May 20, 2020
2954
2980
2954
2972
0
+48.67(+1.67%)
May 19, 2020
2949
2964
2922
2923
0
-30.97(-1.05%)
May 18, 2020
2914
2968
2914
2954
0
+90.21(+3.15%)
May 15, 2020
2830
2865
2817
2864
0
+11.20(+0.39%)
May 14, 2020
2795
2853
2767
2852
0
+32.50(+1.15%)
May 13, 2020
2866
2874
2793
2820
0
-50.12(-1.75%)
May 12, 2020
2940
2946
2870
2870
0
-60.07(-2.05%)
May 11, 2020
2915
2944
2903
2930
0
+0.39(+0.01%)
May 08, 2020
2909
2932
2903
2930
0
+48.61(+1.69%)
May 07, 2020
2878
2902
2876
2881
0
+32.77(+1.15%)
May 06, 2020
2883
2891
2848
2848
0
-20.02(-0.70%)
May 05, 2020
2869
2898
2864
2868
0
+25.70(+0.90%)
May 04, 2020
2815
2844
2798
2843
0
+12.03(+0.42%)
May 01, 2020
2869
2869
2822
2831
0
-81.72(-2.81%)
Apr 30, 2020
2931
2931
2892
2912
0
-27.08(-0.92%)
Apr 29, 2020
2918
2955
2912
2940
0
+76.12(+2.66%)
Apr 28, 2020
2910
2921
2861
2863
0
-15.09(-0.52%)
Apr 27, 2020
2855
2888
2853
2878
0
+41.74(+1.47%)
Apr 24, 2020
2813
2843
2792
2837
0
+38.94(+1.39%)
Apr 23, 2020
2810
2845
2794
2798
0
-1.51(-0.05%)
Apr 22, 2020
2788
2815
2776
2799
0
+62.75(+2.29%)
Apr 21, 2020
2785
2786
2727
2737
0
-86.60(-3.07%)
Apr 20, 2020
2846
2869
2820
2823
0
-51.40(-1.79%)
Apr 17, 2020
2842
2879
2831
2875
0
+75.01(+2.68%)
Apr 16, 2020
2799
2807
2764
2800
0
+16.19(+0.58%)
Apr 15, 2020
2796
2802
2762
2783
0
-62.70(-2.20%)
Apr 14, 2020
2805
2852
2805
2846
0
+84.43(+3.06%)
Apr 13, 2020
2782
2782
2721
2762
0
-28.19(-1.01%)
Apr 09, 2020
2790
2790
2790
2790
0
+39.84(+1.45%)
Apr 08, 2020
2685
2761
2663
2750
0
+90.57(+3.41%)
Apr 07, 2020
2739
2757
2658
2659
0
-4.27(-0.16%)
Apr 06, 2020
2578
2677
2575
2664
0
+175.03(+7.03%)
Apr 03, 2020
2515
2538
2460
2489
0
-38.25(-1.51%)
Apr 02, 2020
2459
2533
2456
2527
0
+56.40(+2.28%)
Apr 01, 2020
2498
2523
2447
2470
0
-114.09(-4.41%)
Mar 31, 2020
2615
2641
2571
2585
0
-42.06(-1.60%)
Mar 30, 2020
2559
2632
2545
2627
0
+85.18(+3.35%)
Mar 27, 2020
2556
2616
2520
2541
0
-88.60(-3.37%)
Mar 26, 2020
2501
2637
2501
2630
0
+154.51(+6.24%)
Mar 25, 2020
2458
2571
2408
2476
0
+28.23(+1.15%)
Mar 24, 2020
2344
2450
2344
2447
0
+209.93(+9.38%)
Mar 23, 2020
2291
2301
2192
2237
0
-67.52(-2.93%)
Mar 20, 2020
2432
2453
2296
2305
0
-104.47(-4.34%)
Mar 19, 2020
2393
2467
2320
2409
0
+11.29(+0.47%)
Mar 18, 2020
2436
2454
2281
2398
0
-131.09(-5.18%)
Mar 17, 2020
2426
2554
2367
2529
0
+143.06(+6.00%)
Mar 16, 2020
2509
2563
2381
2386
0
-324.89(-11.98%)
Mar 13, 2020
2570
2711
2492
2711
0
+230.38(+9.29%)
Mar 12, 2020
2631
2660
2480
2481
0
-260.74(-9.51%)
Mar 11, 2020
2826
2826
2707
2741
0
-140.85(-4.89%)
Mar 10, 2020
2813
2883
2734
2882
0
+135.67(+4.94%)
Mar 09, 2020
2864
2864
2734
2747
0
-225.81(-7.60%)
Mar 06, 2020
2954
2986
2902
2972
0
-51.57(-1.71%)
Mar 05, 2020
3076
3083
3000
3024
0
-106.18(-3.39%)
Mar 04, 2020
3046
3130
3034
3130
0
+126.75(+4.22%)
Mar 03, 2020
3096
3136
2977
3003
0
-86.86(-2.81%)
Mar 02, 2020
2974
3091
2946
3090
0
+136.01(+4.60%)
Feb 28, 2020
2917
2960
2856
2954
0
-24.54(-0.82%)
Feb 27, 2020
3063
3097
2977
2979
0
-137.63(-4.42%)
Feb 26, 2020
3140
3183
3109
3116
0
-11.82(-0.38%)
Feb 25, 2020
3239
3246
3119
3128
0
-97.68(-3.03%)
Feb 24, 2020
3258
3260
3215
3226
0
-111.86(-3.35%)
Feb 21, 2020
3360
3361
3328
3338
0
-35.48(-1.05%)
Feb 20, 2020
3380
3389
3341
3373
0
-12.92(-0.38%)
Feb 19, 2020
3380
3394
3379
3386
0
+15.86(+0.47%)
Feb 18, 2020
3369
3375
3356
3370
0
-9.87(-0.29%)
Feb 14, 2020
3380
3380
3380
3380
0
+6.22(+0.18%)
Feb 13, 2020
3366
3385
3361
3374
0
-5.51(-0.16%)
Feb 12, 2020
3370
3381
3370
3379
0
+21.70(+0.65%)
Feb 11, 2020
3366
3376
3353
3358
0
+5.66(+0.17%)
Feb 10, 2020
3318
3352
3318
3352
0
+24.38(+0.73%)
Feb 07, 2020
3336
3341
3322
3328
0
-18.07(-0.54%)
Feb 06, 2020
3345
3348
3334
3346
0
+11.09(+0.33%)
Feb 05, 2020
3325
3338
3314
3335
0
+37.10(+1.13%)
Feb 04, 2020
3281
3307
3281
3298
0
+48.67(+1.50%)
Feb 03, 2020
3236
3268
3236
3249
0
+23.40(+0.73%)
Jan 31, 2020
3282
3282
3215
3226
0
-58.14(-1.77%)
Jan 30, 2020
3256
3286
3243
3284
0
+10.26(+0.31%)
Jan 29, 2020
3289
3293
3272
3273
0
-2.84(-0.09%)
Jan 28, 2020
3255
3286
3253
3276
0
+32.61(+1.01%)
Jan 27, 2020
3247
3259
3234
3244
0
-51.84(-1.57%)
Jan 24, 2020
3333
3333
3282
3295
0
-30.07(-0.90%)
Jan 23, 2020
3316
3327
3302
3326
0
+3.79(+0.11%)
Jan 22, 2020
3330
3338
3320
3322
0
+0.96(+0.03%)
Jan 21, 2020
3321
3330
3317
3321
0
-8.83(-0.27%)
Jan 17, 2020
3330
3330
3330
3330
0
+12.81(+0.39%)
Jan 16, 2020
3303
3317
3303
3317
0
+27.52(+0.84%)
Jan 15, 2020
3282
3299
3281
3289
0
+6.14(+0.19%)
Jan 14, 2020
3285
3294
3277
3283
0
-4.98(-0.15%)
Jan 13, 2020
3271
3288
3268
3288
0
+22.78(+0.70%)
Jan 10, 2020
3282
3283
3261
3265
0
-9.35(-0.29%)
Jan 09, 2020
3266
3276
3264
3275
0
+21.65(+0.67%)
Jan 08, 2020
3239
3267
3237
3253
0
+15.87(+0.49%)
Jan 07, 2020
3242
3245
3232
3237
0
-9.10(-0.28%)
Jan 06, 2020
3218
3247
3215
3246
0
+11.43(+0.35%)
Jan 03, 2020
3226
3246
3222
3235
0
-23.00(-0.71%)
Jan 02, 2020
3245
3258
3236
3258
0
+27.07(+0.84%)
Dec 31, 2019
3231
3231
3231
3231
0
+9.49(+0.29%)
Dec 30, 2019
3240
3241
3217
3221
0
-18.73(-0.58%)
Dec 27, 2019
3247
3248
3234
3240
0
+0.11(+0.00%)
Dec 26, 2019
3227
3240
3227
3240
0
+16.53(+0.51%)
Dec 24, 2019
3223
3223
3223
3223
0
-0.63(-0.02%)
Dec 23, 2019
3226
3228
3222
3224
0
+2.79(+0.09%)
Dec 20, 2019
3223
3226
3216
3221
0
+15.85(+0.49%)
Dec 19, 2019
3192
3205
3192
3205
0
+14.23(+0.45%)
Dec 18, 2019
3195
3198
3191
3191
0
-1.38(-0.04%)
Dec 17, 2019
3195
3198
3191
3193
0
+1.07(+0.03%)
Dec 16, 2019
3184
3198
3184
3191
0
+22.65(+0.71%)
Dec 13, 2019
3167
3183
3157
3169
0
+0.23(+0.01%)
Dec 12, 2019
3141
3176
3138
3169
0
+26.94(+0.86%)
Dec 11, 2019
3136
3144
3133
3142
0
+9.11(+0.29%)
Dec 10, 2019
3135
3142
3126
3133
0
-3.44(-0.11%)
Dec 09, 2019
3142
3149
3135
3136
0
-9.95(-0.32%)
Dec 06, 2019
3135
3151
3135
3146
0
+28.48(+0.91%)
Dec 05, 2019
3119
3119
3104
3117
0
+4.67(+0.15%)
Dec 04, 2019
3104
3119
3103
3113
0
+19.56(+0.63%)
Dec 03, 2019
3087
3095
3070
3093
0
-20.67(-0.66%)
Dec 02, 2019
3144
3144
3111
3114
0
-27.11(-0.86%)
Nov 29, 2019
3147
3150
3139
3141
0
-12.65(-0.40%)
Nov 27, 2019
3154
3154
3154
3154
0
+13.11(+0.42%)
Nov 26, 2019
3135
3143
3131
3141
0
+6.88(+0.22%)
Nov 25, 2019
3117
3134
3117
3134
0
+23.35(+0.75%)
Nov 22, 2019
3111
3113
3099
3110
0
+6.75(+0.22%)
Nov 21, 2019
3108
3110
3095
3104
0
-4.92(-0.16%)
Nov 20, 2019
3115
3119
3091
3108
0
-11.72(-0.38%)
Nov 19, 2019
3127
3128
3113
3120
0
-1.85(-0.06%)
Nov 18, 2019
3118
3124
3112
3122
0
+1.57(+0.05%)
Nov 15, 2019
3108
3120
3105
3120
0
+23.83(+0.77%)
Nov 14, 2019
3091
3098
3083
3097
0
+2.59(+0.08%)
Nov 13, 2019
3084
3098
3079
3094
0
+2.20(+0.07%)
Nov 12, 2019
3089
3103
3085
3092
0
+4.83(+0.16%)
Nov 11, 2019
3080
3088
3076
3087
0
-6.07(-0.20%)
Nov 08, 2019
3081
3093
3074
3093
0
+7.90(+0.26%)
Nov 07, 2019
3087
3098
3080
3085
0
+8.40(+0.27%)
Nov 06, 2019
3075
3078
3066
3077
0
+2.16(+0.07%)
Nov 05, 2019
3081
3084
3072
3075
0
-3.65(-0.12%)
Nov 04, 2019
3079
3085
3075
3078
0
+11.36(+0.37%)
Nov 01, 2019
3051
3067
3051
3067
0
+29.35(+0.97%)
Oct 31, 2019
3047
3047
3023
3038
0
-9.21(-0.30%)
Oct 30, 2019
3040
3050
3028
3047
0
+9.88(+0.33%)
Oct 29, 2019
3035
3048
3035
3037
0
-2.53(-0.08%)
Oct 28, 2019
3032
3044
3032
3039
0
+16.87(+0.56%)
Oct 25, 2019
3003
3027
3002
3023
0
+12.26(+0.41%)
Oct 24, 2019
3015
3016
3000
3010
0
+5.77(+0.19%)
Oct 23, 2019
2994
3005
2991
3005
0
+8.53(+0.28%)
Oct 22, 2019
3011
3015
2996
2996
0
-10.73(-0.36%)
Oct 21, 2019
2996
3007
2995
3007
0
+20.52(+0.69%)
Oct 18, 2019
2997
3000
2976
2986
0
-11.75(-0.39%)
Oct 17, 2019
3001
3008
2992
2998
0
+8.26(+0.28%)
Oct 16, 2019
2990
2998
2985
2990
0
-5.99(-0.20%)
Oct 15, 2019
2974
3003
2974
2996
0
+29.53(+1.00%)
Oct 14, 2019
2966
2973
2963
2966
0
-4.12(-0.14%)
Oct 11, 2019
2963
2993
2963
2970
0
+32.14(+1.09%)
Oct 10, 2019
2919
2948
2917
2938
0
+18.73(+0.64%)
Oct 09, 2019
2911
2929
2907
2919
0
+26.34(+0.91%)
Oct 08, 2019
2920
2925
2893
2893
0
-45.73(-1.56%)
Oct 07, 2019
2944
2960
2936
2939
0
-13.22(-0.45%)
Oct 04, 2019
2919
2954
2919
2952
0
+41.38(+1.42%)
Oct 03, 2019
2885
2911
2856
2911
0
+23.02(+0.80%)
Oct 02, 2019
2925
2925
2875
2888
0
-52.64(-1.79%)
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
.