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 (%)
May 28, 2010
1103
1089
1089
1089
576,242,688
-13.65(-1.24%)
May 27, 2010
1074
1104
1074
1103
0
+35.11(+3.29%)
May 26, 2010
1076
1091
1066
1068
0
-6.08(-0.57%)
May 25, 2010
1067
1075
1041
1074
0
+0.38(+0.04%)
May 24, 2010
1085
1090
1073
1074
0
-14.04(-1.29%)
May 21, 2010
1067
1090
1056
1088
0
+16.10(+1.50%)
May 20, 2010
1077
1095
1072
1072
0
-43.46(-3.90%)
May 19, 2010
1120
1124
1101
1115
0
-5.75(-0.51%)
May 18, 2010
1139
1149
1117
1121
0
-16.14(-1.42%)
May 17, 2010
1137
1142
1115
1137
0
+1.26(+0.11%)
May 14, 2010
1157
1157
1126
1136
0
-21.76(-1.88%)
May 13, 2010
1170
1174
1156
1157
0
-14.23(-1.21%)
May 12, 2010
1155
1173
1155
1172
0
+15.88(+1.37%)
May 11, 2010
1165
1170
1154
1156
0
-3.94(-0.34%)
May 10, 2010
1151
1160
1147
1160
0
+48.85(+4.40%)
May 07, 2010
1127
1135
1094
1111
0
-17.27(-1.53%)
May 06, 2010
1164
1168
1066
1128
0
-37.72(-3.24%)
May 05, 2010
1166
1176
1161
1166
0
-7.73(-0.66%)
May 04, 2010
1198
1198
1168
1174
0
-28.66(-2.38%)
May 03, 2010
1189
1205
1189
1202
0
+15.57(+1.31%)
Apr 30, 2010
1207
1208
1186
1187
0
-20.09(-1.66%)
Apr 29, 2010
1193
1209
1193
1207
0
+15.42(+1.29%)
Apr 28, 2010
1185
1195
1182
1191
0
+7.65(+0.65%)
Apr 27, 2010
1210
1211
1182
1184
0
-28.34(-2.34%)
Apr 26, 2010
1217
1220
1211
1212
0
-5.23(-0.43%)
Apr 23, 2010
1208
1217
1205
1217
0
+8.61(+0.71%)
Apr 22, 2010
1203
1210
1190
1209
0
+2.73(+0.23%)
Apr 21, 2010
1207
1211
1199
1206
0
-1.23(-0.10%)
Apr 20, 2010
1199
1209
1199
1207
0
+9.65(+0.81%)
Apr 19, 2010
1192
1198
1184
1198
0
+5.39(+0.45%)
Apr 16, 2010
1210
1210
1187
1192
0
-19.54(-1.61%)
Apr 15, 2010
1211
1214
1208
1212
0
+1.02(+0.08%)
Apr 14, 2010
1199
1211
1199
1211
0
+13.35(+1.12%)
Apr 13, 2010
1196
1199
1189
1197
0
+0.82(+0.07%)
Apr 12, 2010
1195
1199
1195
1196
0
+2.11(+0.18%)
Apr 09, 2010
1187
1195
1187
1194
0
+7.93(+0.67%)
Apr 08, 2010
1182
1189
1175
1186
0
+3.99(+0.34%)
Apr 07, 2010
1188
1190
1177
1182
0
-6.99(-0.59%)
Apr 06, 2010
1186
1192
1183
1189
0
+2.00(+0.17%)
Apr 05, 2010
1179
1188
1179
1187
0
+9.34(+0.79%)
Apr 01, 2010
1171
1178
1178
1178
4,006,870,016
+8.67(+0.74%)
Mar 31, 2010
1172
1175
1166
1169
0
-3.84(-0.33%)
Mar 30, 2010
1174
1178
1169
1173
0
+0.05(+0.00%)
Mar 29, 2010
1168
1175
1168
1173
0
+6.63(+0.57%)
Mar 26, 2010
1168
1174
1161
1167
0
+0.86(+0.07%)
Mar 25, 2010
1170
1181
1165
1166
0
-1.99(-0.17%)
Mar 24, 2010
1173
1173
1166
1168
0
-6.45(-0.55%)
Mar 23, 2010
1166
1175
1164
1174
0
+8.36(+0.72%)
Mar 22, 2010
1157
1168
1153
1166
0
+5.91(+0.51%)
Mar 19, 2010
1167
1169
1155
1160
0
-5.93(-0.51%)
Mar 18, 2010
1166
1168
1161
1166
0
-0.38(-0.03%)
Mar 17, 2010
1160
1170
1160
1166
0
+6.75(+0.58%)
Mar 16, 2010
1151
1160
1150
1159
0
+8.95(+0.78%)
Mar 15, 2010
1144
1151
1143
1151
0
+0.52(+0.05%)
Mar 12, 2010
1152
1153
1147
1150
0
-0.25(-0.02%)
Mar 11, 2010
1144
1150
1139
1150
0
+4.63(+0.40%)
Mar 10, 2010
1140
1148
1140
1146
0
+5.16(+0.45%)
Mar 09, 2010
1138
1145
1135
1140
0
+1.95(+0.17%)
Mar 08, 2010
1138
1141
1137
1138
0
-0.20(-0.02%)
Mar 05, 2010
1125
1139
1125
1139
0
+15.73(+1.40%)
Mar 04, 2010
1119
1124
1117
1123
0
+4.18(+0.37%)
Mar 03, 2010
1119
1126
1117
1119
0
+0.48(+0.04%)
Mar 02, 2010
1117
1123
1117
1118
0
+2.60(+0.23%)
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
.