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: 4:15 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 (%)
Aug 31, 2022
4001
4015
3955
3955
0
-31.16(-0.78%)
Aug 30, 2022
4041
4045
3965
3986
0
-44.45(-1.10%)
Aug 29, 2022
4035
4063
4017
4031
0
-27.05(-0.67%)
Aug 26, 2022
4199
4203
4058
4058
0
-141.46(-3.37%)
Aug 25, 2022
4153
4201
4148
4199
0
+58.35(+1.41%)
Aug 24, 2022
4127
4157
4120
4141
0
+12.04(+0.29%)
Aug 23, 2022
4133
4160
4124
4129
0
-9.26(-0.22%)
Aug 22, 2022
4195
4195
4130
4138
0
-90.49(-2.14%)
Aug 19, 2022
4266
4266
4219
4228
0
-55.26(-1.29%)
Aug 18, 2022
4273
4293
4262
4284
0
+9.70(+0.23%)
Aug 17, 2022
4280
4302
4253
4274
0
-31.16(-0.72%)
Aug 16, 2022
4290
4325
4278
4305
0
+8.06(+0.19%)
Aug 15, 2022
4269
4302
4257
4297
0
+16.99(+0.40%)
Aug 12, 2022
4225
4280
4220
4280
0
+72.88(+1.73%)
Aug 11, 2022
4227
4258
4201
4207
0
-2.97(-0.07%)
Aug 10, 2022
4181
4211
4177
4210
0
+87.77(+2.13%)
Aug 09, 2022
4133
4137
4112
4122
0
-17.59(-0.42%)
Aug 08, 2022
4156
4187
4129
4140
0
-5.13(-0.12%)
Aug 05, 2022
4116
4152
4107
4145
0
-6.75(-0.16%)
Aug 04, 2022
4155
4161
4135
4152
0
-3.23(-0.08%)
Aug 03, 2022
4108
4168
4108
4155
0
+63.98(+1.56%)
Aug 02, 2022
4104
4140
4080
4091
0
-27.44(-0.67%)
Aug 01, 2022
4112
4145
4096
4119
0
-11.66(-0.28%)
Jul 29, 2022
4087
4140
4079
4130
0
+57.86(+1.42%)
Jul 28, 2022
4026
4079
3993
4072
0
+48.82(+1.21%)
Jul 27, 2022
3951
4040
3951
4024
0
+102.56(+2.62%)
Jul 26, 2022
3953
3953
3911
3921
0
-45.79(-1.15%)
Jul 25, 2022
3966
3975
3943
3967
0
+5.21(+0.13%)
Jul 22, 2022
3998
4012
3939
3962
0
-37.32(-0.93%)
Jul 21, 2022
3955
3999
3928
3999
0
+39.05(+0.99%)
Jul 20, 2022
3935
3974
3922
3960
0
+23.21(+0.59%)
Jul 19, 2022
3861
3940
3861
3937
0
+105.84(+2.76%)
Jul 18, 2022
3884
3902
3819
3831
0
-32.31(-0.84%)
Jul 15, 2022
3818
3864
3817
3863
0
+72.78(+1.92%)
Jul 14, 2022
3764
3796
3722
3790
0
-11.40(-0.30%)
Jul 13, 2022
3780
3829
3759
3802
0
-17.02(-0.45%)
Jul 12, 2022
3852
3873
3802
3819
0
-35.63(-0.92%)
Jul 11, 2022
3881
3881
3847
3854
0
-44.95(-1.15%)
Jul 08, 2022
3888
3918
3869
3899
0
-3.24(-0.08%)
Jul 07, 2022
3859
3911
3859
3903
0
+57.54(+1.50%)
Jul 06, 2022
3832
3871
3809
3845
0
+13.69(+0.36%)
Jul 05, 2022
3793
3832
3742
3831
0
+6.06(+0.16%)
Jul 01, 2022
3825
3825
3825
3825
0
+39.95(+1.06%)
Jun 30, 2022
3786
3819
3739
3785
0
-33.45(-0.88%)
Jun 29, 2022
3825
3836
3799
3819
0
-530.04(-12.19%)
Feb 18, 2022
4385
4395
4327
4349
0
-31.39(-0.72%)
Feb 17, 2022
4456
4456
4374
4380
0
-94.75(-2.12%)
Feb 16, 2022
4456
4490
4430
4475
0
+3.94(+0.09%)
Feb 15, 2022
4429
4473
4429
4471
0
+69.40(+1.58%)
Feb 14, 2022
4413
4426
4365
4402
0
-16.97(-0.38%)
Feb 11, 2022
4506
4526
4401
4419
0
-85.44(-1.90%)
Feb 10, 2022
4553
4589
4484
4504
0
-83.10(-1.81%)
Feb 09, 2022
4547
4590
4547
4587
0
+65.64(+1.45%)
Feb 08, 2022
4480
4531
4465
4522
0
+37.67(+0.84%)
Feb 07, 2022
4506
4522
4471
4484
0
-16.66(-0.37%)
Feb 04, 2022
4483
4540
4452
4501
0
-88.85(-1.94%)
Feb 02, 2022
4566
4595
4544
4589
0
+42.84(+0.94%)
Feb 01, 2022
4520
4550
4484
4547
0
+30.99(+0.69%)
Jan 31, 2022
4432
4517
4414
4516
0
+83.70(+1.89%)
Jan 28, 2022
4336
4433
4292
4432
0
+105.34(+2.43%)
Jan 27, 2022
4381
4429
4310
4327
0
-23.96(-0.55%)
Jan 26, 2022
4408
4453
4305
4350
0
-5.98(-0.14%)
Jan 25, 2022
4367
4402
4287
4356
0
-53.68(-1.22%)
Jan 24, 2022
4326
4417
4223
4410
0
+12.19(+0.28%)
Jan 21, 2022
4465
4495
4395
4398
0
-84.79(-1.89%)
Jan 20, 2022
4547
4602
4478
4483
0
-50.03(-1.10%)
Jan 19, 2022
4588
4612
4530
4533
0
-44.35(-0.97%)
Jan 18, 2022
4632
4632
4569
4577
0
-85.74(-1.84%)
Jan 14, 2022
4663
4663
4663
4663
0
+3.82(+0.08%)
Jan 13, 2022
4734
4744
4650
4659
0
-67.32(-1.42%)
Jan 12, 2022
4729
4749
4707
4726
0
+13.28(+0.28%)
Jan 11, 2022
4669
4714
4638
4713
0
+42.78(+0.92%)
Jan 10, 2022
4655
4673
4582
4670
0
-6.74(-0.14%)
Jan 07, 2022
4698
4708
4663
4677
0
-19.02(-0.41%)
Jan 06, 2022
4693
4725
4671
4696
0
-4.53(-0.10%)
Jan 05, 2022
4788
4798
4699
4701
0
-92.96(-1.94%)
Jan 04, 2022
4805
4819
4774
4794
0
-3.02(-0.06%)
Jan 03, 2022
4778
4797
4758
4797
0
+30.38(+0.64%)
Dec 31, 2021
4775
4787
4766
4766
0
-12.55(-0.26%)
Dec 30, 2021
4794
4809
4775
4779
0
-14.33(-0.30%)
Dec 29, 2021
4789
4804
4778
4793
0
+6.71(+0.14%)
Dec 28, 2021
4795
4807
4780
4786
0
-4.84(-0.10%)
Dec 27, 2021
4734
4791
4734
4791
0
+65.40(+1.38%)
Dec 23, 2021
4726
4726
4726
4726
0
+29.23(+0.62%)
Dec 22, 2021
4650
4698
4646
4697
0
+47.33(+1.02%)
Dec 21, 2021
4595
4651
4583
4649
0
+81.21(+1.78%)
Dec 20, 2021
4588
4588
4531
4568
0
-52.62(-1.14%)
Dec 17, 2021
4652
4667
4600
4621
0
-48.03(-1.03%)
Dec 16, 2021
4719
4732
4652
4669
0
-41.18(-0.87%)
Dec 15, 2021
4636
4713
4611
4710
0
+75.76(+1.63%)
Dec 14, 2021
4643
4660
4607
4634
0
-34.88(-0.75%)
Dec 13, 2021
4710
4710
4668
4669
0
-43.05(-0.91%)
Dec 10, 2021
4688
4714
4670
4712
0
+44.57(+0.95%)
Dec 09, 2021
4691
4695
4666
4667
0
-33.76(-0.72%)
Dec 08, 2021
4691
4705
4675
4701
0
+14.46(+0.31%)
Dec 07, 2021
4632
4694
4632
4687
0
+95.08(+2.07%)
Dec 06, 2021
4548
4613
4541
4592
0
+53.24(+1.17%)
Dec 03, 2021
4589
4608
4495
4538
0
-38.67(-0.84%)
Dec 02, 2021
4505
4595
4505
4577
0
+64.06(+1.42%)
Dec 01, 2021
4603
4653
4510
4513
0
-53.96(-1.18%)
Nov 30, 2021
4640
4646
4560
4567
0
-88.27(-1.90%)
Nov 29, 2021
4629
4673
4625
4655
0
+60.65(+1.32%)
Nov 26, 2021
4665
4665
4585
4595
0
-106.84(-2.27%)
Nov 24, 2021
4701
4701
4701
4701
0
+10.76(+0.23%)
Nov 23, 2021
4678
4699
4653
4691
0
+7.76(+0.17%)
Nov 22, 2021
4712
4744
4682
4683
0
-15.02(-0.32%)
Nov 19, 2021
4708
4718
4694
4698
0
-6.58(-0.14%)
Nov 18, 2021
4701
4709
4703
4705
0
+15.87(+0.34%)
Nov 17, 2021
4702
4702
4684
4689
0
-12.23(-0.26%)
Nov 16, 2021
4679
4715
4679
4701
0
+18.10(+0.39%)
Nov 15, 2021
4689
4697
4673
4683
0
-0.05(-0.00%)
Nov 12, 2021
4655
4688
4651
4683
0
+33.58(+0.72%)
Nov 11, 2021
4659
4665
4648
4649
0
+2.56(+0.06%)
Nov 10, 2021
4670
4685
4631
4647
0
-36.83(-0.79%)
Nov 09, 2021
4707
4709
4684
4684
0
-18.16(-0.39%)
Nov 08, 2021
4701
4715
4694
4702
0
+4.17(+0.09%)
Nov 05, 2021
4699
4718
4681
4698
0
+17.47(+0.37%)
Nov 04, 2021
4663
4683
4663
4680
0
+19.49(+0.42%)
Nov 03, 2021
4631
4663
4621
4661
0
+29.92(+0.65%)
Nov 02, 2021
4613
4635
4613
4631
0
+16.98(+0.37%)
Nov 01, 2021
4611
4615
4595
4614
0
+8.29(+0.18%)
Oct 29, 2021
4573
4608
4568
4605
0
+8.96(+0.19%)
Oct 28, 2021
4563
4598
4563
4596
0
+44.74(+0.98%)
Oct 27, 2021
4580
4585
4552
4552
0
-23.11(-0.51%)
Oct 26, 2021
4579
4599
4569
4575
0
+8.31(+0.18%)
Oct 25, 2021
4554
4573
4537
4566
0
+21.58(+0.47%)
Oct 22, 2021
4546
4560
4524
4545
0
-4.88(-0.11%)
Oct 21, 2021
4532
4551
4527
4550
0
+13.59(+0.30%)
Oct 20, 2021
4524
4541
4524
4536
0
+16.56(+0.37%)
Oct 19, 2021
4497
4520
4496
4520
0
+33.17(+0.74%)
Oct 18, 2021
4464
4489
4447
4486
0
+15.09(+0.34%)
Oct 15, 2021
4448
4476
4448
4471
0
+33.11(+0.75%)
Oct 14, 2021
4387
4440
4387
4438
0
+74.46(+1.71%)
Oct 13, 2021
4358
4373
4330
4364
0
+13.15(+0.30%)
Oct 12, 2021
4368
4375
4342
4351
0
-10.54(-0.24%)
Oct 11, 2021
4385
4416
4361
4361
0
-30.15(-0.69%)
Oct 08, 2021
4407
4412
4386
4391
0
-8.42(-0.19%)
Oct 07, 2021
4384
4430
4384
4400
0
+36.21(+0.83%)
Oct 06, 2021
4320
4366
4290
4364
0
+17.83(+0.41%)
Oct 05, 2021
4310
4369
4310
4346
0
+45.26(+1.05%)
Oct 04, 2021
4349
4356
4279
4300
0
-56.58(-1.30%)
Oct 01, 2021
4317
4375
4289
4357
0
+49.50(+1.15%)
Sep 30, 2021
4371
4383
4306
4308
0
-51.92(-1.19%)
Sep 29, 2021
4362
4386
4355
4359
0
+6.83(+0.16%)
Sep 28, 2021
4420
4420
4346
4353
0
-90.48(-2.04%)
Sep 27, 2021
4442
4457
4436
4443
0
-12.37(-0.28%)
Sep 24, 2021
4438
4463
4430
4455
0
+6.50(+0.15%)
Sep 23, 2021
4407
4465
4407
4449
0
+53.34(+1.21%)
Sep 22, 2021
4367
4417
4367
4396
0
+41.45(+0.95%)
Sep 21, 2021
4374
4395
4348
4354
0
-3.54(-0.08%)
Sep 20, 2021
4403
4403
4306
4358
0
-75.26(-1.70%)
Sep 17, 2021
4470
4472
4428
4433
0
-40.76(-0.91%)
Sep 16, 2021
4477
4486
4444
4474
0
-6.95(-0.16%)
Sep 15, 2021
4447
4487
4438
4481
0
+37.65(+0.85%)
Sep 14, 2021
4479
4486
4435
4443
0
-25.68(-0.57%)
Sep 13, 2021
4475
4493
4446
4469
0
+10.15(+0.23%)
Sep 10, 2021
4507
4520
4458
4459
0
-34.70(-0.77%)
Sep 09, 2021
4513
4530
4492
4493
0
-20.79(-0.46%)
Sep 08, 2021
4518
4522
4494
4514
0
-5.96(-0.13%)
Sep 07, 2021
4535
4535
4513
4520
0
-15.40(-0.34%)
Sep 03, 2021
4535
4535
4535
4535
0
-1.52(-0.03%)
Sep 02, 2021
4534
4546
4525
4537
0
+12.86(+0.28%)
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
.