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 (%)
Jul 31, 2003
989.91
1005
988.76
990.31
0
+2.82(+0.29%)
Jul 30, 2003
990.21
992.57
985.95
987.49
0
-1.79(-0.18%)
Jul 29, 2003
996.99
998.67
984.18
989.28
0
-7.24(-0.73%)
Jul 28, 2003
998.99
1001
993.60
996.52
0
-2.16(-0.22%)
Jul 25, 2003
981.91
998.73
977.40
998.68
0
+17.08(+1.74%)
Jul 24, 2003
990.47
998.92
981.04
981.60
0
-7.01(-0.71%)
Jul 23, 2003
988.59
989.87
979.77
988.61
0
+0.50(+0.05%)
Jul 22, 2003
980.45
990.31
976.09
988.11
0
+9.31(+0.95%)
Jul 21, 2003
992.76
992.76
975.61
978.80
0
-14.52(-1.46%)
Jul 18, 2003
983.95
994.25
981.66
993.32
0
+11.59(+1.18%)
Jul 17, 2003
991.49
994.00
978.60
981.73
0
-12.27(-1.23%)
Jul 16, 2003
1002
1003
989.28
994.00
0
-6.42(-0.64%)
Jul 15, 2003
1006
1010
996.67
1000
0
-3.44(-0.34%)
Jul 14, 2003
1001
1015
1001
1004
0
+5.72(+0.57%)
Jul 11, 2003
989.69
1001
989.69
998.14
0
+9.44(+0.95%)
Jul 10, 2003
1000
1000
983.62
988.70
0
-13.51(-1.35%)
Jul 09, 2003
1007
1010
998.14
1002
0
-5.63(-0.56%)
Jul 08, 2003
1003
1009
998.73
1008
0
+3.42(+0.34%)
Jul 07, 2003
989.64
1006
989.64
1004
0
+18.72(+1.90%)
Jul 04, 2003
985.70
985.70
985.70
985.70
0
+0.00(+0.00%)
Jul 03, 2003
992.28
995.04
983.30
985.70
0
-8.06(-0.81%)
Jul 02, 2003
982.32
993.79
982.32
993.76
0
+11.45(+1.17%)
Jul 01, 2003
973.99
983.26
962.10
982.31
0
+7.80(+0.80%)
Jun 30, 2003
978.09
983.67
973.61
974.51
0
-1.72(-0.18%)
Jun 27, 2003
986.13
988.90
974.30
976.23
0
-9.60(-0.97%)
Jun 26, 2003
975.97
986.56
973.73
985.83
0
+10.50(+1.08%)
Jun 25, 2003
983.64
991.67
974.90
975.33
0
-8.12(-0.83%)
Jun 24, 2003
980.78
987.85
979.09
983.45
0
+1.79(+0.18%)
Jun 23, 2003
995.43
995.43
977.37
981.66
0
-14.03(-1.41%)
Jun 20, 2003
996.32
1002
993.40
995.69
0
+0.99(+0.10%)
Jun 19, 2003
1010
1011
993.03
994.70
0
-15.39(-1.52%)
Jun 18, 2003
1011
1015
1005
1010
0
-1.57(-0.16%)
Jun 17, 2003
1012
1015
1007
1012
0
+0.92(+0.09%)
Jun 16, 2003
989.22
1011
989.22
1011
0
+22.13(+2.24%)
Jun 13, 2003
999.08
1001
984.25
988.61
0
-9.90(-0.99%)
Jun 12, 2003
998.65
1003
991.27
998.51
0
+1.03(+0.10%)
Jun 11, 2003
984.09
997.48
981.59
997.48
0
+12.64(+1.28%)
Jun 10, 2003
977.31
984.84
976.79
984.84
0
+8.91(+0.91%)
Jun 09, 2003
987.02
987.02
972.52
975.93
0
-11.83(-1.20%)
Jun 06, 2003
993.19
1008
986.03
987.76
0
-2.38(-0.24%)
Jun 05, 2003
984.24
990.15
978.17
990.14
0
+3.90(+0.40%)
Jun 04, 2003
971.42
987.83
970.74
986.24
0
+14.68(+1.51%)
Jun 03, 2003
966.98
973.05
964.46
971.56
0
+4.56(+0.47%)
Jun 02, 2003
965.88
979.14
965.47
967.00
0
+3.41(+0.35%)
May 30, 2003
950.63
965.39
950.63
963.59
0
+13.95(+1.47%)
May 29, 2003
953.26
962.09
946.27
949.64
0
-3.58(-0.38%)
May 28, 2003
951.67
959.40
950.11
953.22
0
+1.74(+0.18%)
May 27, 2003
932.32
952.77
927.33
951.48
0
+18.26(+1.96%)
May 23, 2003
931.53
935.22
927.43
933.22
0
+1.35(+0.14%)
May 22, 2003
923.53
935.29
922.55
931.87
0
+8.45(+0.92%)
May 21, 2003
918.99
923.88
914.89
923.42
0
+3.69(+0.40%)
May 20, 2003
921.39
925.35
912.06
919.73
0
-1.04(-0.11%)
May 19, 2003
942.17
942.17
920.24
920.77
0
-23.53(-2.49%)
May 16, 2003
945.58
948.70
938.58
944.30
0
-2.37(-0.25%)
May 15, 2003
940.56
948.25
938.76
946.67
0
+7.39(+0.79%)
May 14, 2003
942.94
947.26
935.24
939.28
0
-3.02(-0.32%)
May 13, 2003
943.89
947.51
938.91
942.30
0
-2.81(-0.30%)
May 12, 2003
932.59
946.84
929.27
945.11
0
+11.70(+1.25%)
May 09, 2003
921.84
933.77
921.84
933.41
0
+13.14(+1.43%)
May 08, 2003
927.84
929.38
919.73
920.27
0
-9.35(-1.01%)
May 07, 2003
932.70
937.23
926.43
929.62
0
-4.77(-0.51%)
May 06, 2003
926.36
939.64
926.35
934.39
0
+7.84(+0.85%)
May 05, 2003
930.65
933.91
924.56
926.55
0
-3.53(-0.38%)
May 02, 2003
914.98
930.57
912.36
930.08
0
+13.78(+1.50%)
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
.