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
)
5,303.27
USD
+6.17 (+0.12%)
Daily Price
Updated: 5:21 PM EDT, May 17, 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 29, 2008
1296
1298
1283
1283
0
-17.85(-1.37%)
Aug 28, 2008
1284
1301
1284
1301
0
+19.02(+1.48%)
Aug 27, 2008
1271
1285
1270
1282
0
+10.15(+0.80%)
Aug 26, 2008
1267
1276
1263
1272
0
+4.67(+0.37%)
Aug 25, 2008
1290
1290
1265
1267
0
-25.36(-1.96%)
Aug 22, 2008
1278
1293
1278
1292
0
+14.48(+1.13%)
Aug 21, 2008
1271
1281
1265
1278
0
+3.18(+0.25%)
Aug 20, 2008
1267
1276
1261
1275
0
+7.85(+0.62%)
Aug 19, 2008
1277
1277
1263
1267
0
-11.91(-0.93%)
Aug 18, 2008
1298
1300
1275
1279
0
-19.60(-1.51%)
Aug 15, 2008
1294
1302
1291
1298
0
+5.27(+0.41%)
Aug 14, 2008
1282
1300
1277
1293
0
+7.10(+0.55%)
Aug 13, 2008
1289
1294
1275
1286
0
-3.76(-0.29%)
Aug 12, 2008
1305
1305
1286
1290
0
-15.73(-1.21%)
Aug 11, 2008
1294
1313
1291
1305
0
+9.00(+0.69%)
Aug 08, 2008
1266
1298
1262
1296
0
+30.25(+2.39%)
Aug 07, 2008
1287
1287
1264
1266
0
-23.12(-1.79%)
Aug 06, 2008
1284
1292
1276
1289
0
+4.31(+0.34%)
Aug 05, 2008
1255
1285
1255
1285
0
+35.87(+2.87%)
Aug 04, 2008
1260
1260
1247
1249
0
-11.30(-0.90%)
Aug 01, 2008
1269
1271
1255
1260
0
-7.07(-0.56%)
Jul 31, 2008
1281
1285
1266
1267
0
-16.88(-1.31%)
Jul 30, 2008
1265
1284
1265
1284
0
+21.06(+1.67%)
Jul 29, 2008
1236
1263
1236
1263
0
+28.83(+2.34%)
Jul 28, 2008
1258
1260
1234
1234
0
-23.39(-1.86%)
Jul 25, 2008
1254
1263
1252
1258
0
+5.22(+0.42%)
Jul 24, 2008
1283
1283
1251
1253
0
-29.65(-2.31%)
Jul 23, 2008
1279
1291
1276
1282
0
+5.19(+0.41%)
Jul 22, 2008
1257
1277
1249
1277
0
+17.00(+1.35%)
Jul 21, 2008
1262
1268
1256
1260
0
-0.68(-0.05%)
Jul 18, 2008
1258
1262
1252
1261
0
+0.36(+0.03%)
Jul 17, 2008
1246
1262
1241
1260
0
+14.96(+1.20%)
Jul 16, 2008
1215
1246
1211
1245
0
+30.45(+2.51%)
Jul 15, 2008
1227
1234
1200
1215
0
-13.39(-1.09%)
Jul 14, 2008
1242
1254
1225
1228
0
-11.19(-0.90%)
Jul 11, 2008
1249
1253
1225
1239
0
-13.90(-1.11%)
Jul 10, 2008
1245
1258
1237
1253
0
+8.70(+0.70%)
Jul 09, 2008
1273
1277
1245
1245
0
-29.01(-2.28%)
Jul 08, 2008
1252
1274
1243
1274
0
+21.39(+1.71%)
Jul 07, 2008
1263
1274
1241
1252
0
-10.59(-0.84%)
Jul 04, 2008
1263
1263
1263
1263
0
+0.00(+0.00%)
Jul 03, 2008
1263
1271
1252
1263
0
+1.38(+0.11%)
Jul 02, 2008
1286
1292
1262
1262
0
-23.39(-1.82%)
Jul 01, 2008
1277
1285
1261
1285
0
+4.91(+0.38%)
Jun 30, 2008
1278
1290
1275
1280
0
+1.62(+0.13%)
Jun 27, 2008
1284
1289
1272
1278
0
-4.77(-0.37%)
Jun 26, 2008
1316
1316
1283
1283
0
-38.82(-2.94%)
Jun 25, 2008
1315
1336
1315
1322
0
+7.68(+0.58%)
Jun 24, 2008
1317
1326
1304
1314
0
-3.71(-0.28%)
Jun 23, 2008
1320
1324
1315
1318
0
+0.07(+0.01%)
Jun 20, 2008
1341
1341
1314
1318
0
-24.90(-1.85%)
Jun 19, 2008
1337
1348
1330
1343
0
+5.02(+0.38%)
Jun 18, 2008
1350
1350
1333
1338
0
-13.12(-0.97%)
Jun 17, 2008
1361
1367
1351
1351
0
-9.21(-0.68%)
Jun 16, 2008
1359
1365
1352
1360
0
+0.11(+0.01%)
Jun 13, 2008
1342
1360
1342
1360
0
+20.16(+1.50%)
Jun 12, 2008
1336
1353
1331
1340
0
+4.38(+0.33%)
Jun 11, 2008
1357
1357
1335
1335
0
-22.95(-1.69%)
Jun 10, 2008
1361
1367
1355
1358
0
-3.32(-0.24%)
Jun 09, 2008
1361
1371
1351
1362
0
+1.08(+0.08%)
Jun 06, 2008
1400
1400
1360
1361
0
-43.37(-3.09%)
Jun 05, 2008
1377
1404
1377
1404
0
+26.85(+1.95%)
Jun 04, 2008
1376
1388
1372
1377
0
-0.45(-0.03%)
Jun 03, 2008
1386
1393
1370
1378
0
-8.02(-0.58%)
Jun 02, 2008
1400
1400
1378
1386
0
-14.71(-1.05%)
May 30, 2008
1398
1404
1398
1400
0
+2.12(+0.15%)
May 29, 2008
1390
1406
1389
1398
0
+7.42(+0.53%)
May 28, 2008
1387
1391
1378
1391
0
+5.49(+0.40%)
May 27, 2008
1376
1387
1373
1385
0
+9.42(+0.68%)
May 26, 2008
1376
1376
1376
1376
0
+0.00(+0.00%)
May 23, 2008
1392
1392
1374
1376
0
-18.42(-1.32%)
May 22, 2008
1391
1399
1390
1394
0
+3.64(+0.26%)
May 21, 2008
1414
1419
1389
1391
0
-22.69(-1.61%)
May 20, 2008
1424
1424
1409
1413
0
-13.23(-0.93%)
May 19, 2008
1425
1440
1422
1427
0
+1.28(+0.09%)
May 16, 2008
1424
1426
1414
1425
0
+1.78(+0.13%)
May 15, 2008
1408
1424
1407
1424
0
+14.91(+1.06%)
May 14, 2008
1406
1420
1406
1409
0
+5.62(+0.40%)
May 13, 2008
1404
1406
1396
1403
0
-0.54(-0.04%)
May 12, 2008
1389
1404
1386
1404
0
+15.30(+1.10%)
May 09, 2008
1395
1393
1384
1388
0
-9.40(-0.67%)
May 08, 2008
1394
1402
1389
1398
0
+5.11(+0.37%)
May 07, 2008
1417
1420
1391
1393
0
-25.69(-1.81%)
May 06, 2008
1406
1422
1397
1418
0
+10.77(+0.77%)
May 05, 2008
1415
1415
1404
1407
0
-6.41(-0.45%)
May 02, 2008
1409
1423
1406
1414
0
+4.56(+0.32%)
May 01, 2008
1386
1410
1383
1409
0
+23.75(+1.71%)
Apr 30, 2008
1391
1405
1384
1386
0
-5.35(-0.38%)
Apr 29, 2008
1396
1397
1387
1391
0
-5.43(-0.39%)
Apr 28, 2008
1398
1403
1394
1396
0
-1.47(-0.11%)
Apr 25, 2008
1388
1399
1380
1398
0
+9.02(+0.65%)
Apr 24, 2008
1381
1398
1371
1389
0
+8.89(+0.64%)
Apr 23, 2008
1378
1388
1372
1380
0
+3.99(+0.29%)
Apr 22, 2008
1386
1386
1370
1376
0
-12.23(-0.88%)
Apr 21, 2008
1388
1390
1379
1388
0
-2.16(-0.16%)
Apr 18, 2008
1369
1396
1369
1390
0
+24.77(+1.81%)
Apr 17, 2008
1363
1369
1357
1366
0
+0.85(+0.06%)
Apr 16, 2008
1337
1365
1337
1365
0
+30.28(+2.27%)
Apr 15, 2008
1332
1338
1324
1334
0
+6.11(+0.46%)
Apr 14, 2008
1332
1336
1326
1328
0
-4.51(-0.34%)
Apr 11, 2008
1358
1358
1331
1333
0
-27.72(-2.04%)
Apr 10, 2008
1355
1367
1350
1361
0
+6.06(+0.45%)
Apr 09, 2008
1366
1368
1350
1354
0
-11.05(-0.81%)
Apr 08, 2008
1370
1370
1361
1366
0
-7.00(-0.51%)
Apr 07, 2008
1374
1386
1369
1373
0
+2.14(+0.16%)
Apr 04, 2008
1370
1381
1363
1370
0
+1.09(+0.08%)
Apr 03, 2008
1366
1376
1359
1369
0
+1.78(+0.13%)
Apr 02, 2008
1370
1378
1362
1368
0
-2.65(-0.19%)
Apr 01, 2008
1326
1370
1326
1370
0
+47.48(+3.59%)
Mar 31, 2008
1316
1329
1313
1323
0
+7.48(+0.57%)
Mar 28, 2008
1327
1335
1313
1315
0
-10.54(-0.80%)
Mar 27, 2008
1340
1346
1326
1326
0
-15.37(-1.15%)
Mar 26, 2008
1352
1352
1337
1341
0
-11.86(-0.88%)
Mar 25, 2008
1349
1357
1341
1353
0
+3.11(+0.23%)
Mar 24, 2008
1330
1360
1330
1350
0
+20.37(+1.53%)
Mar 21, 2008
1330
1330
1330
1330
0
+0.00(+0.00%)
Mar 20, 2008
1300
1331
1295
1330
0
+31.09(+2.39%)
Mar 19, 2008
1331
1342
1298
1298
0
-32.32(-2.43%)
Mar 18, 2008
1277
1331
1277
1331
0
+54.14(+4.24%)
Mar 17, 2008
1283
1288
1257
1277
0
-11.54(-0.90%)
Mar 14, 2008
1298
1315
1275
1288
0
-27.34(-2.08%)
Mar 13, 2008
1305
1322
1282
1315
0
+6.71(+0.51%)
Mar 12, 2008
1321
1333
1308
1309
0
-11.88(-0.90%)
Mar 11, 2008
1274
1321
1274
1321
0
+47.28(+3.71%)
Mar 10, 2008
1293
1294
1273
1273
0
-20.00(-1.55%)
Mar 07, 2008
1302
1310
1282
1293
0
-10.97(-0.84%)
Mar 06, 2008
1332
1332
1303
1304
0
-29.36(-2.20%)
Mar 05, 2008
1328
1344
1321
1334
0
+6.95(+0.52%)
Mar 04, 2008
1330
1331
1307
1327
0
-4.59(-0.34%)
Mar 03, 2008
1330
1335
1320
1331
0
+0.71(+0.05%)
Feb 29, 2008
1364
1364
1325
1331
0
-37.05(-2.71%)
Feb 28, 2008
1378
1378
1363
1368
0
-12.34(-0.89%)
Feb 27, 2008
1379
1388
1372
1380
0
-1.27(-0.09%)
Feb 26, 2008
1372
1387
1363
1381
0
+9.49(+0.69%)
Feb 25, 2008
1353
1374
1346
1372
0
+18.69(+1.38%)
Feb 22, 2008
1344
1354
1327
1353
0
+10.58(+0.79%)
Feb 21, 2008
1362
1368
1339
1343
0
-17.50(-1.29%)
Feb 20, 2008
1348
1364
1337
1360
0
+11.25(+0.83%)
Feb 19, 2008
1356
1367
1345
1349
0
-1.21(-0.09%)
Feb 18, 2008
1350
1350
1350
1350
0
+0.00(+0.00%)
Feb 15, 2008
1348
1350
1338
1350
0
+1.13(+0.08%)
Feb 14, 2008
1367
1368
1347
1349
0
-18.35(-1.34%)
Feb 13, 2008
1353
1369
1351
1367
0
+18.35(+1.36%)
Feb 12, 2008
1341
1362
1339
1349
0
+9.73(+0.73%)
Feb 11, 2008
1332
1341
1320
1339
0
+7.84(+0.59%)
Feb 08, 2008
1337
1341
1321
1331
0
-5.62(-0.42%)
Feb 07, 2008
1324
1347
1317
1337
0
+10.46(+0.79%)
Feb 06, 2008
1339
1352
1324
1326
0
-10.19(-0.76%)
Feb 05, 2008
1380
1380
1337
1337
0
-44.18(-3.20%)
Feb 04, 2008
1395
1395
1380
1381
0
-14.60(-1.05%)
Feb 01, 2008
1379
1396
1376
1395
0
+16.87(+1.22%)
Jan 31, 2008
1352
1386
1334
1379
0
+22.74(+1.68%)
Jan 30, 2008
1362
1386
1353
1356
0
-6.49(-0.48%)
Jan 29, 2008
1356
1365
1350
1362
0
+8.34(+0.62%)
Jan 28, 2008
1331
1354
1322
1354
0
+23.35(+1.75%)
Jan 25, 2008
1357
1369
1328
1331
0
-21.46(-1.59%)
Jan 24, 2008
1340
1355
1334
1352
0
+13.47(+1.01%)
Jan 23, 2008
1310
1339
1270
1339
0
+28.10(+2.14%)
Jan 22, 2008
1313
1322
1282
1310
0
-14.69(-1.11%)
Jan 21, 2008
1325
1325
1325
1325
0
+0.00(+0.00%)
Jan 18, 2008
1346
1347
1313
1325
0
-8.06(-0.60%)
Jan 17, 2008
1375
1378
1331
1333
0
-39.95(-2.91%)
Jan 16, 2008
1377
1392
1364
1373
0
-7.75(-0.56%)
Jan 15, 2008
1412
1412
1381
1381
0
-35.30(-2.49%)
Jan 14, 2008
1403
1418
1403
1416
0
+15.23(+1.09%)
Jan 11, 2008
1420
1420
1395
1401
0
-19.31(-1.36%)
Jan 10, 2008
1407
1429
1395
1420
0
+11.20(+0.79%)
Jan 09, 2008
1390
1409
1379
1409
0
+18.94(+1.36%)
Jan 08, 2008
1416
1430
1388
1390
0
-25.99(-1.84%)
Jan 07, 2008
1414
1424
1403
1416
0
+4.55(+0.32%)
Jan 04, 2008
1444
1444
1411
1412
0
-35.53(-2.46%)
Jan 03, 2008
1448
1457
1444
1447
0
+0.00(+0.00%)
Jan 02, 2008
1468
1472
1442
1447
0
-21.20(-1.44%)
Jan 01, 2008
1468
1468
1468
1468
0
+0.00(+0.00%)
Dec 31, 2007
1475
1476
1465
1468
0
-10.13(-0.69%)
Dec 28, 2007
1480
1488
1472
1478
0
+2.22(+0.15%)
Dec 27, 2007
1495
1495
1476
1476
0
-21.39(-1.43%)
Dec 26, 2007
1495
1499
1488
1498
0
+1.21(+0.08%)
Dec 24, 2007
1485
1498
1485
1496
0
+11.99(+0.81%)
Dec 21, 2007
1463
1485
1463
1484
0
+24.34(+1.67%)
Dec 20, 2007
1456
1462
1447
1460
0
+7.12(+0.49%)
Dec 19, 2007
1455
1464
1445
1453
0
-1.98(-0.14%)
Dec 18, 2007
1446
1460
1436
1455
0
+9.08(+0.63%)
Dec 17, 2007
1465
1465
1445
1446
0
-22.05(-1.50%)
Dec 14, 2007
1486
1486
1468
1468
0
-20.46(-1.37%)
Dec 13, 2007
1483
1489
1469
1488
0
+1.82(+0.12%)
Dec 12, 2007
1488
1512
1468
1487
0
+8.94(+0.61%)
Dec 11, 2007
1517
1524
1476
1478
0
-38.31(-2.53%)
Dec 10, 2007
1505
1518
1505
1516
0
+11.30(+0.75%)
Dec 07, 2007
1509
1511
1503
1505
0
-2.68(-0.18%)
Dec 06, 2007
1485
1508
1482
1507
0
+22.33(+1.50%)
Dec 05, 2007
1465
1486
1465
1485
0
+22.22(+1.52%)
Dec 04, 2007
1471
1471
1461
1463
0
-9.63(-0.65%)
Dec 03, 2007
1480
1481
1470
1472
0
-8.72(-0.59%)
Nov 30, 2007
1472
1489
1471
1481
0
+11.42(+0.78%)
Nov 29, 2007
1467
1473
1458
1470
0
+0.70(+0.05%)
Nov 28, 2007
1433
1472
1433
1469
0
+40.79(+2.86%)
Nov 27, 2007
1410
1429
1408
1428
0
+21.01(+1.49%)
Nov 26, 2007
1441
1446
1406
1407
0
-33.48(-2.32%)
Nov 23, 2007
1418
1441
1418
1441
0
+23.93(+1.69%)
Nov 21, 2007
1435
1436
1416
1417
0
-22.93(-1.59%)
Nov 20, 2007
1435
1453
1419
1440
0
+6.43(+0.45%)
Nov 19, 2007
1457
1457
1430
1433
0
-25.47(-1.75%)
Nov 16, 2007
1453
1462
1444
1459
0
+7.59(+0.52%)
Nov 15, 2007
1468
1473
1443
1451
0
-19.43(-1.32%)
Nov 14, 2007
1483
1491
1467
1471
0
-10.47(-0.71%)
Nov 13, 2007
1441
1481
1441
1481
0
+41.87(+2.91%)
Nov 12, 2007
1454
1465
1439
1439
0
-14.52(-1.00%)
Nov 09, 2007
1468
1474
1449
1454
0
-21.07(-1.43%)
Nov 08, 2007
1475
1482
1450
1475
0
-0.85(-0.06%)
Nov 07, 2007
1515
1515
1475
1476
0
-44.65(-2.94%)
Nov 06, 2007
1505
1521
1499
1520
0
+18.10(+1.20%)
Nov 05, 2007
1506
1511
1490
1502
0
-7.48(-0.50%)
Nov 02, 2007
1511
1513
1493
1510
0
+1.21(+0.08%)
Nov 01, 2007
1546
1546
1507
1508
0
-40.94(-2.64%)
Oct 31, 2007
1532
1550
1529
1549
0
+18.36(+1.20%)
Oct 30, 2007
1539
1539
1530
1531
0
-9.96(-0.65%)
Oct 29, 2007
1537
1545
1536
1541
0
+5.70(+0.37%)
Oct 26, 2007
1522
1536
1520
1535
0
+20.88(+1.38%)
Oct 25, 2007
1516
1523
1500
1514
0
-1.48(-0.10%)
Oct 24, 2007
1517
1517
1490
1516
0
-3.71(-0.24%)
Oct 23, 2007
1509
1520
1504
1520
0
+18.96(+1.26%)
Oct 19, 2007
1540
1540
1500
1501
0
-39.45(-2.56%)
Oct 18, 2007
1539
1543
1532
1540
0
-1.16(-0.08%)
Oct 17, 2007
1544
1551
1526
1541
0
+2.71(+0.18%)
Oct 16, 2007
1548
1548
1536
1539
0
-10.18(-0.66%)
Oct 15, 2007
1562
1565
1541
1549
0
-13.09(-0.84%)
Oct 12, 2007
1555
1563
1554
1562
0
+7.39(+0.48%)
Oct 11, 2007
1565
1576
1547
1554
0
-8.06(-0.52%)
Oct 10, 2007
1565
1565
1555
1562
0
-2.68(-0.17%)
Oct 09, 2007
1553
1565
1552
1565
0
+12.57(+0.81%)
Oct 08, 2007
1554
1557
1549
1553
0
-5.01(-0.32%)
Oct 05, 2007
1544
1562
1544
1558
0
+14.75(+0.96%)
Oct 04, 2007
1540
1544
1538
1543
0
+3.25(+0.21%)
Oct 03, 2007
1546
1546
1536
1540
0
-7.04(-0.46%)
Oct 02, 2007
1547
1548
1540
1547
0
-0.41(-0.03%)
Oct 01, 2007
1527
1549
1527
1547
0
+20.29(+1.33%)
Sep 28, 2007
1531
1534
1522
1527
0
-4.63(-0.30%)
Sep 27, 2007
1527
1532
1526
1531
0
+5.96(+0.39%)
Sep 26, 2007
1519
1529
1519
1525
0
+8.21(+0.54%)
Sep 25, 2007
1516
1518
1507
1517
0
-0.52(-0.03%)
Sep 24, 2007
1526
1530
1516
1518
0
-8.02(-0.53%)
Sep 21, 2007
1520
1531
1519
1526
0
+7.00(+0.46%)
Sep 20, 2007
1529
1529
1516
1519
0
-10.28(-0.67%)
Sep 19, 2007
1520
1539
1520
1529
0
+9.25(+0.61%)
Sep 18, 2007
1478
1520
1477
1520
0
+43.13(+2.92%)
Sep 17, 2007
1483
1484
1472
1477
0
-7.60(-0.51%)
Sep 14, 2007
1482
1486
1473
1484
0
+0.30(+0.02%)
Sep 13, 2007
1471
1490
1471
1484
0
+12.39(+0.84%)
Sep 12, 2007
1471
1480
1466
1472
0
+0.07(+0.00%)
Sep 11, 2007
1453
1472
1452
1471
0
+19.79(+1.36%)
Sep 10, 2007
1455
1462
1439
1452
0
-1.85(-0.13%)
Sep 07, 2007
1475
1479
1449
1454
0
-25.00(-1.69%)
Sep 06, 2007
1472
1481
1467
1479
0
+6.26(+0.43%)
Sep 05, 2007
1489
1489
1466
1472
0
-17.13(-1.15%)
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
.