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
)
5,266.95
USD
-39.09 (-0.74%)
Daily Price
Updated: 4:15 PM EDT, May 29, 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 27, 2009
749.93
751.27
734.52
735.09
0
-17.74(-2.36%)
Feb 26, 2009
765.76
779.42
751.75
752.83
0
-12.07(-1.58%)
Feb 25, 2009
770.64
780.11
752.89
764.90
0
-8.24(-1.07%)
Feb 24, 2009
744.69
775.49
744.69
773.14
0
+29.81(+4.01%)
Feb 23, 2009
773.25
777.85
742.52
743.33
0
-26.72(-3.47%)
Feb 20, 2009
775.87
778.69
756.66
770.05
0
-8.89(-1.14%)
Feb 19, 2009
787.91
797.58
777.03
778.94
0
-9.48(-1.20%)
Feb 18, 2009
791.06
796.17
780.43
788.42
0
-0.75(-0.10%)
Feb 17, 2009
818.61
818.61
789.17
789.17
0
-37.67(-4.56%)
Feb 16, 2009
833.95
839.43
825.21
826.84
0
+0.00(+0.00%)
Feb 13, 2009
833.95
839.43
825.21
826.84
0
-8.35(-1.00%)
Feb 12, 2009
808.79
835.48
808.06
835.19
0
+1.45(+0.17%)
Feb 11, 2009
827.41
838.22
822.30
833.74
0
+6.58(+0.80%)
Feb 10, 2009
866.87
868.05
822.99
827.16
0
-42.73(-4.91%)
Feb 09, 2009
868.24
875.01
861.65
869.89
0
+1.29(+0.15%)
Feb 06, 2009
846.09
870.75
845.42
868.60
0
+22.75(+2.69%)
Feb 05, 2009
831.75
850.55
819.91
845.85
0
+13.62(+1.64%)
Feb 04, 2009
837.77
851.85
829.18
832.23
0
-6.28(-0.75%)
Feb 03, 2009
825.69
842.60
821.98
838.51
0
+13.07(+1.58%)
Feb 02, 2009
823.09
830.78
812.87
825.44
0
-0.44(-0.05%)
Jan 30, 2009
845.69
851.66
821.67
825.88
0
-19.26(-2.28%)
Jan 29, 2009
868.89
868.89
844.15
845.14
0
-28.95(-3.31%)
Jan 28, 2009
845.73
877.86
845.73
874.09
0
+28.38(+3.36%)
Jan 27, 2009
837.30
850.45
835.40
845.71
0
+9.14(+1.09%)
Jan 26, 2009
832.50
852.53
827.69
836.57
0
+4.62(+0.56%)
Jan 23, 2009
822.16
838.61
806.07
831.95
0
+4.45(+0.54%)
Jan 22, 2009
839.74
839.74
811.29
827.50
0
-12.74(-1.52%)
Jan 21, 2009
806.77
841.72
804.30
840.24
0
+35.02(+4.35%)
Jan 20, 2009
849.64
849.64
804.47
805.22
0
-44.90(-5.28%)
Jan 19, 2009
844.45
858.13
830.66
850.12
0
+0.00(+0.00%)
Jan 16, 2009
844.45
858.13
830.66
850.12
0
+6.38(+0.76%)
Jan 15, 2009
841.99
851.59
817.04
843.74
0
+1.12(+0.13%)
Jan 14, 2009
867.28
867.28
836.93
842.62
0
-29.17(-3.35%)
Jan 13, 2009
869.79
877.02
862.02
871.79
0
+1.53(+0.18%)
Jan 12, 2009
890.40
890.40
864.32
870.26
0
-20.09(-2.26%)
Jan 09, 2009
892.44
909.73
888.31
890.35
0
-19.38(-2.13%)
Jan 08, 2009
905.73
910.00
896.81
909.73
0
+3.08(+0.34%)
Jan 07, 2009
927.45
927.45
902.37
906.65
0
-28.05(-3.00%)
Jan 06, 2009
931.17
943.85
927.28
934.70
0
+7.25(+0.78%)
Jan 05, 2009
927.45
927.45
927.45
927.45
0
-4.35(-0.47%)
Jan 02, 2009
902.99
934.73
899.35
931.80
0
+28.55(+3.16%)
Jan 01, 2009
890.59
910.32
889.67
903.25
0
+0.00(+0.00%)
Dec 31, 2008
890.59
910.32
889.67
903.25
0
+12.61(+1.42%)
Dec 30, 2008
870.58
891.12
870.58
890.64
0
+21.22(+2.44%)
Dec 29, 2008
872.37
873.70
857.07
869.42
0
-3.38(-0.39%)
Dec 26, 2008
869.51
873.74
866.52
872.80
0
+4.65(+0.54%)
Dec 25, 2008
868.15
868.15
868.15
868.15
0
+0.00(+0.00%)
Dec 24, 2008
863.87
869.79
861.44
868.15
0
+4.99(+0.58%)
Dec 23, 2008
874.31
880.44
860.10
863.16
0
-8.47(-0.97%)
Dec 22, 2008
887.20
887.37
857.09
871.63
0
-16.25(-1.83%)
Dec 19, 2008
886.96
905.47
883.02
887.88
0
+2.60(+0.29%)
Dec 18, 2008
905.98
911.02
877.44
885.28
0
-19.14(-2.12%)
Dec 17, 2008
908.16
918.85
895.94
904.42
0
-8.76(-0.96%)
Dec 16, 2008
871.53
914.66
871.53
913.18
0
+44.61(+5.14%)
Dec 15, 2008
881.07
884.63
857.72
868.57
0
-11.16(-1.27%)
Dec 12, 2008
871.79
883.24
851.35
879.73
0
+6.14(+0.70%)
Dec 11, 2008
898.35
904.63
868.73
873.59
0
-25.65(-2.85%)
Dec 10, 2008
892.17
908.27
885.45
899.24
0
+10.57(+1.19%)
Dec 09, 2008
906.48
916.26
885.38
888.67
0
-21.03(-2.31%)
Dec 08, 2008
882.71
918.57
882.71
909.70
0
+33.63(+3.84%)
Dec 05, 2008
844.43
879.42
818.41
876.07
0
+30.85(+3.65%)
Dec 04, 2008
869.75
875.60
833.60
845.22
0
-25.52(-2.93%)
Dec 03, 2008
837.11
873.12
834.91
870.74
0
+21.93(+2.58%)
Dec 02, 2008
817.94
850.54
817.94
848.81
0
+32.60(+3.99%)
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
.