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
)
5,222.68
USD
+8.60 (+0.16%)
Daily Price
Updated: 5:23 PM EDT, May 10, 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, 2011
1308
1322
1308
1321
0
+13.23(+1.01%)
Jun 29, 2011
1297
1309
1297
1307
0
+10.74(+0.83%)
Jun 28, 2011
1280
1297
1280
1297
0
+16.57(+1.29%)
Jun 27, 2011
1268
1285
1268
1280
0
+11.65(+0.92%)
Jun 24, 2011
1283
1284
1267
1268
0
-15.05(-1.17%)
Jun 23, 2011
1287
1287
1263
1284
0
-3.64(-0.28%)
Jun 22, 2011
1295
1299
1287
1287
0
-8.38(-0.65%)
Jun 21, 2011
1278
1298
1278
1296
0
+17.16(+1.34%)
Jun 20, 2011
1277
1280
1275
1278
0
+6.86(+0.54%)
Jun 17, 2011
1269
1280
1267
1272
0
+3.86(+0.30%)
Jun 16, 2011
1266
1274
1258
1268
0
+2.22(+0.18%)
Jun 15, 2011
1288
1288
1262
1265
0
-22.45(-1.74%)
Jun 14, 2011
1272
1292
1272
1288
0
+16.04(+1.26%)
Jun 13, 2011
1271
1277
1266
1272
0
+0.85(+0.07%)
Jun 10, 2011
1289
1289
1268
1271
0
-18.02(-1.40%)
Jun 09, 2011
1280
1295
1280
1289
0
+9.44(+0.74%)
Jun 08, 2011
1285
1287
1277
1280
0
-5.38(-0.42%)
Jun 07, 2011
1286
1296
1285
1285
0
-1.23(-0.10%)
Jun 06, 2011
1300
1300
1285
1286
0
-13.99(-1.08%)
Jun 03, 2011
1313
1313
1298
1300
0
-16.12(-1.22%)
May 24, 2011
1318
1324
1314
1316
0
-1.09(-0.08%)
May 23, 2011
1333
1333
1313
1317
0
-15.90(-1.19%)
May 20, 2011
1342
1342
1331
1333
0
-10.33(-0.77%)
May 19, 2011
1342
1347
1336
1344
0
+2.92(+0.22%)
May 18, 2011
1329
1342
1327
1341
0
+11.70(+0.88%)
May 17, 2011
1326
1330
1319
1329
0
-0.49(-0.04%)
May 16, 2011
1333
1343
1327
1329
0
-8.30(-0.62%)
May 13, 2011
1349
1350
1333
1338
0
-10.88(-0.81%)
May 12, 2011
1339
1351
1332
1349
0
+6.57(+0.49%)
May 11, 2011
1355
1355
1336
1342
0
-15.08(-1.11%)
May 10, 2011
1348
1359
1348
1357
0
+10.87(+0.81%)
May 09, 2011
1340
1349
1339
1346
0
+6.09(+0.45%)
May 06, 2011
1340
1354
1336
1340
0
+5.10(+0.38%)
May 05, 2011
1344
1348
1329
1335
0
-12.22(-0.91%)
May 04, 2011
1356
1356
1342
1347
0
-9.30(-0.69%)
May 03, 2011
1360
1361
1350
1357
0
-4.60(-0.34%)
May 02, 2011
1360
1362
1359
1361
0
-2.39(-0.18%)
Apr 29, 2011
1360
1365
1359
1364
0
+3.13(+0.23%)
Apr 28, 2011
1354
1362
1354
1360
0
+4.82(+0.36%)
Apr 27, 2011
1348
1357
1344
1356
0
+8.42(+0.62%)
Apr 26, 2011
1337
1350
1337
1347
0
+11.99(+0.90%)
Apr 25, 2011
1337
1338
1331
1335
0
-2.13(-0.16%)
Apr 21, 2011
1333
1337
1333
1337
0
+7.02(+0.53%)
Apr 20, 2011
1319
1333
1319
1330
0
+17.74(+1.35%)
Apr 19, 2011
1306
1313
1304
1313
0
+7.48(+0.57%)
Apr 18, 2011
1313
1313
1295
1305
0
-14.54(-1.10%)
Apr 15, 2011
1315
1323
1314
1320
0
+5.16(+0.39%)
Apr 14, 2011
1311
1317
1302
1315
0
+0.11(+0.01%)
Apr 13, 2011
1314
1321
1309
1314
0
+0.25(+0.02%)
Apr 12, 2011
1322
1322
1310
1314
0
-10.30(-0.78%)
Apr 11, 2011
1329
1334
1321
1324
0
-3.71(-0.28%)
Apr 08, 2011
1336
1339
1323
1328
0
-5.34(-0.40%)
Apr 07, 2011
1335
1339
1327
1334
0
-2.03(-0.15%)
Apr 06, 2011
1336
1339
1331
1336
0
+2.91(+0.22%)
Apr 05, 2011
1332
1338
1330
1333
0
-0.24(-0.02%)
Apr 04, 2011
1334
1337
1329
1333
0
+0.46(+0.03%)
Apr 01, 2011
1329
1338
1329
1332
0
+6.58(+0.50%)
Mar 31, 2011
1327
1330
1325
1326
0
-2.43(-0.18%)
Mar 30, 2011
1328
1328
1328
1328
0
+8.82(+0.67%)
Mar 29, 2011
1309
1319
1305
1319
0
+9.25(+0.71%)
Mar 28, 2011
1315
1320
1310
1310
0
-3.61(-0.27%)
Mar 25, 2011
1312
1319
1310
1314
0
+4.14(+0.32%)
Mar 24, 2011
1301
1311
1298
1310
0
+12.12(+0.93%)
Mar 23, 2011
1292
1301
1284
1298
0
+3.77(+0.29%)
Mar 22, 2011
1298
1299
1293
1294
0
-4.61(-0.36%)
Mar 21, 2011
1298
1300
1295
1298
0
+19.18(+1.50%)
Mar 18, 2011
1277
1289
1276
1279
0
+5.48(+0.43%)
Mar 17, 2011
1262
1279
1262
1274
0
+16.84(+1.34%)
Mar 16, 2011
1279
1281
1249
1257
0
-24.99(-1.95%)
Mar 15, 2011
1288
1288
1261
1282
0
-14.52(-1.12%)
Mar 14, 2011
1301
1301
1286
1296
0
-7.89(-0.60%)
Mar 11, 2011
1293
1308
1292
1304
0
+9.17(+0.71%)
Mar 10, 2011
1316
1316
1294
1295
0
-24.91(-1.89%)
Mar 09, 2011
1320
1323
1312
1320
0
-1.80(-0.14%)
Mar 08, 2011
1311
1326
1307
1322
0
+11.69(+0.89%)
Mar 07, 2011
1323
1328
1304
1310
0
-11.02(-0.83%)
Mar 04, 2011
1331
1331
1313
1321
0
-9.82(-0.74%)
Mar 03, 2011
1312
1332
1312
1331
0
+22.53(+1.72%)
Mar 02, 2011
1305
1314
1303
1308
0
+2.11(+0.16%)
Mar 01, 2011
1329
1332
1306
1306
0
-20.89(-1.57%)
Feb 28, 2011
1322
1329
1321
1327
0
+7.34(+0.56%)
Feb 25, 2011
1307
1321
1307
1320
0
+13.78(+1.06%)
Feb 24, 2011
1307
1311
1294
1306
0
-1.30(-0.10%)
Feb 23, 2011
1315
1318
1300
1307
0
-8.04(-0.61%)
Feb 22, 2011
1339
1339
1312
1315
0
-27.57(-2.05%)
Feb 18, 2011
1340
1344
1338
1343
0
+2.58(+0.19%)
Feb 17, 2011
1334
1342
1331
1340
0
+4.11(+0.31%)
Feb 16, 2011
1330
1338
1330
1336
0
+8.31(+0.63%)
Feb 15, 2011
1330
1330
1325
1328
0
-4.31(-0.32%)
Feb 14, 2011
1329
1333
1327
1332
0
+3.17(+0.24%)
Feb 11, 2011
1319
1331
1316
1329
0
+7.28(+0.55%)
Feb 10, 2011
1318
1323
1312
1322
0
+0.99(+0.07%)
Feb 09, 2011
1322
1325
1315
1321
0
-3.69(-0.28%)
Feb 08, 2011
1319
1325
1316
1325
0
+5.52(+0.42%)
Feb 07, 2011
1312
1323
1312
1319
0
+8.18(+0.62%)
Feb 04, 2011
1307
1311
1302
1311
0
+3.77(+0.29%)
Feb 03, 2011
1303
1309
1295
1307
0
+3.07(+0.24%)
Feb 02, 2011
1306
1308
1303
1304
0
-3.56(-0.27%)
Feb 01, 2011
1289
1309
1289
1308
0
+21.47(+1.67%)
Jan 31, 2011
1276
1287
1276
1286
0
+9.78(+0.77%)
Jan 28, 2011
1300
1303
1275
1276
0
-23.20(-1.79%)
Jan 27, 2011
1298
1301
1294
1300
0
+2.91(+0.22%)
Jan 26, 2011
1292
1300
1292
1297
0
+5.45(+0.42%)
Jan 25, 2011
1288
1291
1281
1291
0
+0.34(+0.03%)
Jan 24, 2011
1283
1292
1282
1291
0
+7.49(+0.58%)
Jan 21, 2011
1284
1291
1282
1283
0
+3.09(+0.24%)
Jan 20, 2011
1281
1283
1271
1280
0
-1.66(-0.13%)
Jan 19, 2011
1295
1295
1279
1282
0
-13.10(-1.01%)
Jan 18, 2011
1293
1296
1290
1295
0
+1.78(+0.14%)
Jan 14, 2011
1283
1293
1281
1293
0
+9.48(+0.74%)
Jan 13, 2011
1286
1287
1280
1284
0
-2.20(-0.17%)
Jan 12, 2011
1276
1287
1276
1286
0
+11.48(+0.90%)
Jan 11, 2011
1273
1277
1270
1274
0
+4.73(+0.37%)
Jan 10, 2011
1271
1272
1262
1270
0
-1.75(-0.14%)
Jan 07, 2011
1274
1277
1262
1272
0
-2.35(-0.18%)
Jan 06, 2011
1276
1278
1270
1274
0
-2.71(-0.21%)
Jan 05, 2011
1269
1278
1265
1277
0
+6.36(+0.50%)
Jan 04, 2011
1273
1274
1263
1270
0
-1.69(-0.13%)
Jan 03, 2011
1258
1276
1258
1272
0
+14.25(+1.13%)
Dec 31, 2010
1257
1259
1254
1258
0
-0.24(-0.02%)
Dec 30, 2010
1259
1261
1256
1258
0
-1.90(-0.15%)
Dec 29, 2010
1259
1263
1259
1260
0
+1.27(+0.10%)
Dec 28, 2010
1259
1260
1256
1259
0
+0.97(+0.08%)
Dec 27, 2010
1255
1258
1251
1258
0
+0.77(+0.06%)
Dec 23, 2010
1258
1259
1254
1257
0
-2.07(-0.16%)
Dec 22, 2010
1255
1259
1255
1259
0
+4.24(+0.34%)
Dec 21, 2010
1249
1256
1249
1255
0
+7.52(+0.60%)
Dec 20, 2010
1246
1250
1242
1247
0
+3.17(+0.25%)
Dec 17, 2010
1244
1246
1240
1244
0
+1.04(+0.08%)
Dec 16, 2010
1236
1244
1233
1243
0
+7.64(+0.62%)
Dec 15, 2010
1242
1244
1234
1235
0
-6.36(-0.51%)
Dec 14, 2010
1242
1247
1238
1242
0
+1.13(+0.09%)
Dec 13, 2010
1243
1247
1240
1240
0
+0.06(+0.00%)
Dec 10, 2010
1234
1240
1233
1240
0
+7.40(+0.60%)
Dec 09, 2010
1230
1235
1227
1233
0
+4.72(+0.38%)
Dec 08, 2010
1225
1229
1220
1228
0
+4.53(+0.37%)
Dec 07, 2010
1227
1235
1223
1224
0
+0.63(+0.05%)
Dec 06, 2010
1224
1226
1221
1223
0
-1.59(-0.13%)
Dec 03, 2010
1220
1226
1217
1225
0
+3.18(+0.26%)
Dec 02, 2010
1207
1222
1207
1222
0
+15.46(+1.28%)
Dec 01, 2010
1187
1208
1187
1206
0
+25.52(+2.16%)
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%)
Sep 01, 2010
1050
1081
1050
1080
0
+30.96(+2.95%)
Aug 31, 2010
1047
1055
1041
1049
0
+0.41(+0.04%)
Aug 30, 2010
1063
1064
1049
1049
0
-15.67(-1.47%)
Aug 27, 2010
1049
1065
1040
1065
0
+17.37(+1.66%)
Aug 26, 2010
1056
1061
1045
1047
0
-8.11(-0.77%)
Aug 25, 2010
1049
1059
1040
1055
0
+3.46(+0.33%)
Aug 24, 2010
1063
1063
1047
1052
0
-15.49(-1.45%)
Aug 23, 2010
1073
1082
1067
1067
0
-4.33(-0.40%)
Aug 20, 2010
1076
1076
1064
1072
0
-3.94(-0.37%)
Aug 19, 2010
1092
1092
1071
1076
0
-18.53(-1.69%)
Aug 18, 2010
1092
1100
1086
1094
0
+1.62(+0.15%)
Aug 17, 2010
1081
1100
1081
1093
0
+13.16(+1.22%)
Aug 16, 2010
1077
1083
1069
1079
0
+0.13(+0.01%)
Aug 13, 2010
1082
1086
1079
1079
0
-4.36(-0.40%)
Aug 12, 2010
1081
1087
1077
1084
0
-5.86(-0.54%)
Aug 11, 2010
1117
1117
1089
1089
0
-31.59(-2.82%)
Aug 10, 2010
1123
1127
1112
1121
0
-6.73(-0.60%)
Aug 09, 2010
1123
1129
1121
1128
0
+6.15(+0.55%)
Aug 06, 2010
1122
1123
1107
1122
0
-4.17(-0.37%)
Aug 05, 2010
1126
1127
1119
1126
0
-1.43(-0.13%)
Aug 04, 2010
1121
1129
1119
1127
0
+6.78(+0.61%)
Aug 03, 2010
1125
1125
1117
1120
0
-5.40(-0.48%)
Aug 02, 2010
1108
1127
1108
1126
0
+24.26(+2.20%)
Jul 30, 2010
1098
1106
1088
1102
0
+0.07(+0.01%)
Jul 29, 2010
1108
1116
1093
1102
0
-4.60(-0.42%)
Jul 28, 2010
1113
1115
1103
1106
0
-7.71(-0.69%)
Jul 27, 2010
1117
1121
1110
1114
0
-1.17(-0.10%)
Jul 26, 2010
1103
1115
1101
1115
0
+12.35(+1.12%)
Jul 23, 2010
1092
1104
1088
1103
0
+8.99(+0.82%)
Jul 22, 2010
1072
1098
1072
1094
0
+24.08(+2.25%)
Jul 21, 2010
1087
1089
1065
1070
0
-13.89(-1.28%)
Jul 20, 2010
1065
1084
1057
1083
0
+12.23(+1.14%)
Jul 19, 2010
1067
1075
1061
1071
0
+6.37(+0.60%)
Jul 16, 2010
1094
1094
1063
1065
0
-31.60(-2.88%)
Jul 15, 2010
1094
1099
1081
1096
0
+1.31(+0.12%)
Jul 14, 2010
1096
1099
1088
1095
0
-0.17(-0.02%)
Jul 13, 2010
1081
1099
1081
1095
0
+16.59(+1.54%)
Jul 12, 2010
1077
1081
1070
1079
0
+0.79(+0.07%)
Jul 09, 2010
1070
1078
1068
1078
0
+7.71(+0.72%)
Jul 08, 2010
1063
1071
1058
1070
0
+9.98(+0.94%)
Jul 07, 2010
1029
1061
1029
1060
0
+32.21(+3.13%)
Jul 06, 2010
1028
1042
1018
1028
0
+5.48(+0.54%)
Jul 02, 2010
1028
1033
1016
1023
0
-4.79(-0.47%)
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
.