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 (%)
Feb 28, 2001
1254
1263
1230
1240
0
-18.00(-1.43%)
Feb 27, 2001
1266
1273
1252
1258
0
-9.71(-0.77%)
Feb 26, 2001
1248
1268
1242
1268
0
+21.79(+1.75%)
Feb 23, 2001
1249
1253
1215
1246
0
-6.96(-0.56%)
Feb 22, 2001
1256
1260
1228
1253
0
-2.45(-0.20%)
Feb 21, 2001
1275
1283
1253
1255
0
-23.67(-1.85%)
Feb 20, 2001
1302
1307
1278
1279
0
-22.59(-1.74%)
Feb 16, 2001
1315
1327
1293
1302
0
-25.08(-1.89%)
Feb 15, 2001
1321
1331
1316
1327
0
+10.69(+0.81%)
Feb 14, 2001
1320
1321
1305
1316
0
-2.88(-0.22%)
Feb 13, 2001
1332
1337
1318
1319
0
-11.37(-0.85%)
Feb 12, 2001
1330
1331
1314
1330
0
+15.41(+1.17%)
Feb 09, 2001
1329
1333
1310
1315
0
-17.77(-1.33%)
Feb 08, 2001
1342
1350
1332
1333
0
-8.36(-0.62%)
Feb 07, 2001
1346
1352
1334
1341
0
-11.37(-0.84%)
Feb 06, 2001
1354
1364
1350
1352
0
-2.05(-0.15%)
Feb 05, 2001
1346
1355
1344
1354
0
+4.84(+0.36%)
Feb 02, 2001
1374
1376
1349
1349
0
-24.00(-1.75%)
Feb 01, 2001
1365
1374
1359
1373
0
+7.46(+0.55%)
Jan 31, 2001
1374
1383
1365
1366
0
-7.72(-0.56%)
Jan 30, 2001
1359
1376
1356
1374
0
+9.56(+0.70%)
Jan 29, 2001
1351
1366
1350
1364
0
+9.22(+0.68%)
Jan 26, 2001
1353
1358
1343
1355
0
-2.56(-0.19%)
Jan 25, 2001
1362
1367
1355
1358
0
-6.79(-0.50%)
Jan 24, 2001
1362
1370
1357
1364
0
+3.90(+0.29%)
Jan 23, 2001
1343
1363
1340
1360
0
+17.50(+1.30%)
Jan 22, 2001
1341
1354
1334
1343
0
+0.36(+0.03%)
Jan 19, 2001
1355
1355
1337
1343
0
-5.43(-0.40%)
Jan 18, 2001
1331
1353
1327
1348
0
+18.50(+1.39%)
Jan 17, 2001
1337
1347
1325
1329
0
+2.82(+0.21%)
Jan 16, 2001
1319
1328
1313
1327
0
+8.33(+0.63%)
Jan 12, 2001
1327
1333
1312
1318
0
-8.50(-0.64%)
Jan 11, 2001
1310
1332
1310
1327
0
+13.55(+1.03%)
Jan 10, 2001
1294
1314
1287
1313
0
+12.47(+0.96%)
Jan 09, 2001
1299
1312
1295
1301
0
+4.94(+0.38%)
Jan 08, 2001
1296
1298
1276
1296
0
-2.49(-0.19%)
Jan 05, 2001
1334
1335
1295
1298
0
-34.99(-2.62%)
Jan 04, 2001
1345
1350
1329
1333
0
-14.22(-1.06%)
Jan 03, 2001
1280
1348
1275
1348
0
+64.29(+5.01%)
Jan 02, 2001
1320
1320
1276
1283
0
-37.01(-2.80%)
Dec 29, 2000
1333
1340
1318
1320
0
-13.94(-1.04%)
Dec 28, 2000
1326
1336
1326
1334
0
+5.30(+0.40%)
Dec 27, 2000
1313
1332
1311
1329
0
+13.73(+1.04%)
Dec 26, 2000
1306
1316
1302
1315
0
+9.22(+0.71%)
Dec 22, 2000
1281
1306
1275
1306
0
+31.11(+2.44%)
Dec 21, 2000
1262
1285
1254
1275
0
+10.12(+0.80%)
Dec 20, 2000
1295
1306
1261
1265
0
-40.86(-3.13%)
Dec 19, 2000
1322
1346
1305
1306
0
-17.14(-1.30%)
Dec 18, 2000
1317
1332
1312
1323
0
+10.59(+0.81%)
Dec 15, 2000
1336
1341
1305
1312
0
-28.78(-2.15%)
Dec 14, 2000
1353
1360
1340
1341
0
-19.06(-1.40%)
Dec 13, 2000
1377
1386
1358
1360
0
-11.19(-0.82%)
Dec 12, 2000
1378
1380
1370
1371
0
-9.02(-0.65%)
Dec 11, 2000
1372
1389
1364
1380
0
+10.31(+0.75%)
Dec 08, 2000
1353
1380
1344
1370
0
+26.34(+1.96%)
Dec 07, 2000
1347
1354
1339
1344
0
-7.91(-0.59%)
Dec 06, 2000
1374
1377
1346
1351
0
-25.08(-1.82%)
Dec 05, 2000
1334
1377
1325
1377
0
+51.57(+3.89%)
Dec 04, 2000
1318
1332
1310
1325
0
+9.74(+0.74%)
Dec 01, 2000
1320
1335
1307
1315
0
+0.28(+0.02%)
Nov 30, 2000
1330
1342
1295
1315
0
-26.96(-2.01%)
Nov 29, 2000
1337
1352
1329
1342
0
+5.82(+0.44%)
Nov 28, 2000
1348
1359
1335
1336
0
-12.88(-0.95%)
Nov 27, 2000
1348
1362
1342
1349
0
+7.20(+0.54%)
Nov 24, 2000
1329
1344
1322
1342
0
+19.41(+1.47%)
Nov 22, 2000
1343
1347
1322
1322
0
-24.99(-1.85%)
Nov 21, 2000
1344
1356
1334
1347
0
+4.73(+0.35%)
Nov 20, 2000
1359
1368
1342
1343
0
-25.10(-1.84%)
Nov 17, 2000
1373
1385
1356
1368
0
-4.60(-0.34%)
Nov 16, 2000
1386
1395
1370
1372
0
-17.49(-1.26%)
Nov 15, 2000
1383
1396
1375
1390
0
+6.86(+0.50%)
Nov 14, 2000
1361
1390
1351
1383
0
+31.69(+2.35%)
Nov 13, 2000
1358
1366
1329
1351
0
-14.72(-1.08%)
Nov 10, 2000
1391
1400
1366
1366
0
-34.16(-2.44%)
Nov 09, 2000
1404
1409
1370
1400
0
-9.14(-0.65%)
Nov 08, 2000
1432
1437
1409
1409
0
-22.59(-1.58%)
Nov 07, 2000
1431
1436
1423
1432
0
-0.32(-0.02%)
Nov 06, 2000
1429
1438
1428
1432
0
+5.50(+0.39%)
Nov 03, 2000
1430
1433
1421
1427
0
-1.63(-0.11%)
Nov 02, 2000
1427
1433
1421
1428
0
+7.10(+0.50%)
Nov 01, 2000
1423
1430
1410
1421
0
-8.18(-0.57%)
Oct 31, 2000
1402
1432
1399
1429
0
+30.74(+2.20%)
Oct 30, 2000
1380
1406
1377
1399
0
+19.08(+1.38%)
Oct 27, 2000
1369
1385
1364
1380
0
+15.14(+1.11%)
Oct 26, 2000
1367
1373
1338
1364
0
-0.46(-0.03%)
Oct 25, 2000
1392
1398
1362
1365
0
-33.23(-2.38%)
Oct 24, 2000
1399
1416
1388
1398
0
+2.35(+0.17%)
Oct 23, 2000
1397
1407
1388
1396
0
-1.15(-0.08%)
Oct 20, 2000
1386
1408
1382
1397
0
+8.17(+0.59%)
Oct 19, 2000
1360
1390
1342
1389
0
+46.63(+3.47%)
Oct 18, 2000
1341
1357
1306
1342
0
-7.84(-0.58%)
Oct 17, 2000
1379
1381
1342
1350
0
-24.65(-1.79%)
Oct 16, 2000
1373
1379
1365
1375
0
+0.45(+0.03%)
Oct 13, 2000
1328
1374
1327
1374
0
+44.39(+3.34%)
Oct 12, 2000
1370
1375
1328
1330
0
-34.81(-2.55%)
Oct 11, 2000
1378
1387
1350
1365
0
-22.43(-1.62%)
Oct 10, 2000
1399
1409
1384
1387
0
-15.01(-1.07%)
Oct 09, 2000
1409
1410
1392
1402
0
-6.96(-0.49%)
Oct 06, 2000
1438
1443
1397
1409
0
-27.29(-1.90%)
Oct 05, 2000
1434
1444
1432
1436
0
+1.96(+0.14%)
Oct 04, 2000
1425
1440
1416
1434
0
+7.86(+0.55%)
Oct 03, 2000
1442
1455
1425
1426
0
-9.77(-0.68%)
Oct 02, 2000
1444
1446
1430
1436
0
-0.28(-0.02%)
Sep 29, 2000
1455
1458
1436
1437
0
-21.78(-1.49%)
Sep 28, 2000
1426
1462
1426
1458
0
+31.72(+2.22%)
Sep 27, 2000
1431
1437
1420
1427
0
-0.64(-0.04%)
Sep 26, 2000
1442
1448
1425
1427
0
-11.82(-0.82%)
Sep 25, 2000
1453
1457
1436
1439
0
-9.69(-0.67%)
Sep 22, 2000
1426
1449
1422
1449
0
-0.33(-0.02%)
Sep 21, 2000
1448
1453
1436
1449
0
-2.29(-0.16%)
Sep 20, 2000
1459
1461
1431
1451
0
-8.56(-0.59%)
Sep 19, 2000
1449
1461
1445
1460
0
+15.39(+1.07%)
Sep 18, 2000
1466
1468
1442
1445
0
-21.30(-1.45%)
Sep 15, 2000
1480
1481
1461
1466
0
-15.06(-1.02%)
Sep 14, 2000
1491
1494
1477
1481
0
-4.04(-0.27%)
Sep 13, 2000
1476
1487
1474
1485
0
+2.92(+0.20%)
Sep 12, 2000
1491
1497
1480
1482
0
-7.27(-0.49%)
Sep 11, 2000
1493
1507
1483
1489
0
-5.24(-0.35%)
Sep 08, 2000
1501
1503
1490
1494
0
-8.01(-0.53%)
Sep 07, 2000
1495
1505
1492
1503
0
+10.26(+0.69%)
Sep 06, 2000
1506
1512
1492
1492
0
-14.83(-0.98%)
Sep 05, 2000
1516
1521
1504
1507
0
-13.69(-0.90%)
Sep 01, 2000
1521
1530
1516
1521
0
+3.09(+0.20%)
Aug 31, 2000
1505
1525
1503
1518
0
+15.09(+1.00%)
Aug 30, 2000
1510
1510
1500
1503
0
-7.25(-0.48%)
Aug 29, 2000
1514
1515
1505
1510
0
-4.25(-0.28%)
Aug 28, 2000
1507
1524
1506
1514
0
+7.64(+0.51%)
Aug 25, 2000
1508
1513
1505
1506
0
-1.86(-0.12%)
Aug 24, 2000
1506
1511
1501
1508
0
+2.34(+0.16%)
Aug 23, 2000
1496
1507
1489
1506
0
+7.84(+0.52%)
Aug 22, 2000
1500
1508
1498
1498
0
-1.35(-0.09%)
Aug 21, 2000
1498
1503
1491
1499
0
+7.76(+0.52%)
Aug 18, 2000
1497
1499
1489
1492
0
-4.35(-0.29%)
Aug 17, 2000
1480
1499
1480
1496
0
+16.22(+1.10%)
Aug 16, 2000
1486
1495
1476
1480
0
-4.58(-0.31%)
Aug 15, 2000
1491
1493
1483
1484
0
-7.13(-0.48%)
Aug 14, 2000
1473
1492
1469
1492
0
+19.72(+1.34%)
Aug 11, 2000
1459
1476
1453
1472
0
+11.59(+0.79%)
Aug 10, 2000
1471
1475
1460
1460
0
-12.62(-0.86%)
Aug 09, 2000
1488
1490
1471
1473
0
-9.93(-0.67%)
Aug 08, 2000
1478
1485
1473
1483
0
+3.48(+0.24%)
Aug 07, 2000
1464
1481
1461
1479
0
+16.39(+1.12%)
Aug 04, 2000
1456
1463
1451
1463
0
+10.37(+0.71%)
Aug 03, 2000
1433
1454
1426
1453
0
+13.86(+0.96%)
Aug 02, 2000
1438
1452
1434
1439
0
+0.60(+0.04%)
Aug 01, 2000
1430
1444
1429
1438
0
+7.27(+0.51%)
Jul 31, 2000
1422
1438
1418
1431
0
+10.94(+0.77%)
Jul 28, 2000
1451
1456
1414
1420
0
-29.73(-2.05%)
Jul 27, 2000
1449
1465
1445
1450
0
-2.80(-0.19%)
Jul 26, 2000
1471
1474
1452
1452
0
-22.05(-1.50%)
Jul 25, 2000
1467
1476
1464
1474
0
+10.18(+0.70%)
Jul 24, 2000
1481
1486
1464
1464
0
-15.90(-1.07%)
Jul 21, 2000
1494
1496
1478
1480
0
-15.38(-1.03%)
Jul 20, 2000
1484
1502
1482
1496
0
+13.61(+0.92%)
Jul 19, 2000
1492
1496
1480
1482
0
-11.78(-0.79%)
Jul 18, 2000
1507
1510
1491
1494
0
-16.75(-1.11%)
Jul 17, 2000
1509
1517
1505
1510
0
+0.51(+0.03%)
Jul 14, 2000
1499
1510
1495
1510
0
+14.14(+0.95%)
Jul 13, 2000
1493
1501
1490
1496
0
+2.92(+0.20%)
Jul 12, 2000
1486
1497
1481
1493
0
+12.04(+0.81%)
Jul 11, 2000
1474
1489
1470
1481
0
+5.26(+0.36%)
Jul 10, 2000
1475
1486
1475
1476
0
-3.28(-0.22%)
Jul 07, 2000
1458
1485
1457
1479
0
+22.23(+1.53%)
Jul 06, 2000
1446
1462
1440
1457
0
+10.44(+0.72%)
Jul 05, 2000
1465
1470
1442
1446
0
-23.31(-1.59%)
Jul 03, 2000
1452
1470
1451
1470
0
+14.94(+1.03%)
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%)
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
.