Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(CBOE: SPX )

5,705.45 USD -108.22 (-1.86%)
Daily Price Updated: 4:15 PM EDT, Oct 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 876.59 888.70 868.51 872.81 0 -0.83(-0.10%)
Apr 29, 2009 856.85 882.06 856.85 873.64 0 +18.48(+2.16%)
Apr 28, 2009 854.48 864.48 847.12 855.16 0 -2.35(-0.27%)
Apr 27, 2009 862.82 868.83 854.65 857.51 0 -8.72(-1.01%)
Apr 24, 2009 853.91 871.80 853.91 866.23 0 +14.31(+1.68%)
Apr 23, 2009 844.62 852.87 835.45 851.92 0 +8.37(+0.99%)
Apr 22, 2009 847.26 861.78 840.57 843.55 0 -6.53(-0.77%)
Apr 21, 2009 831.25 850.09 826.83 850.08 0 +17.69(+2.13%)
Apr 20, 2009 868.27 868.27 832.39 832.39 0 -37.21(-4.28%)
Apr 17, 2009 865.18 875.63 860.87 869.60 0 +4.30(+0.50%)
Apr 16, 2009 854.54 870.35 847.04 865.30 0 +13.24(+1.55%)
Apr 15, 2009 839.44 852.93 835.58 852.06 0 +10.56(+1.25%)
Apr 14, 2009 856.88 856.88 840.25 841.50 0 -17.23(-2.01%)
Apr 13, 2009 855.33 864.10 845.35 858.73 0 +2.17(+0.25%)
Apr 10, 2009 829.29 856.91 829.29 856.56 0 +0.00(+0.00%)
Apr 09, 2009 829.29 856.91 829.29 856.56 0 +31.40(+3.81%)
Apr 08, 2009 816.76 828.42 814.84 825.16 0 +9.61(+1.18%)
Apr 07, 2009 834.12 834.12 814.53 815.55 0 -19.93(-2.39%)
Apr 06, 2009 839.75 839.75 822.79 835.48 0 -7.02(-0.83%)
Apr 03, 2009 835.13 842.50 826.70 842.50 0 +8.12(+0.97%)
Apr 02, 2009 814.53 845.61 814.53 834.38 0 +23.30(+2.87%)
Apr 01, 2009 793.59 813.62 783.32 811.08 0 +13.21(+1.66%)
Mar 31, 2009 790.88 810.48 790.88 797.87 0 +10.34(+1.31%)
Mar 30, 2009 809.07 809.07 779.81 787.53 0 -28.41(-3.48%)
Mar 27, 2009 828.68 828.68 813.43 815.94 0 -16.92(-2.03%)
Mar 26, 2009 814.06 832.98 814.06 832.86 0 +18.98(+2.33%)
Mar 25, 2009 806.81 826.78 791.37 813.88 0 +7.63(+0.95%)
Mar 24, 2009 820.60 823.65 805.48 806.25 0 -16.67(-2.03%)
Mar 23, 2009 798.01 823.37 796.97 822.92 0 +54.38(+7.08%)
Mar 20, 2009 784.58 788.91 766.20 768.54 0 -15.50(-1.98%)
Mar 19, 2009 776.01 803.24 781.82 784.04 0 -10.31(-1.30%)
Mar 18, 2009 776.01 803.04 765.64 794.35 0 +16.23(+2.09%)
Mar 17, 2009 753.88 778.12 749.93 778.12 0 +24.23(+3.21%)
Mar 16, 2009 758.84 774.53 753.37 753.89 0 -2.66(-0.35%)
Mar 13, 2009 751.97 758.01 742.46 756.55 0 +5.81(+0.77%)
Mar 12, 2009 720.89 752.63 714.76 750.74 0 +29.38(+4.07%)
Mar 11, 2009 719.59 731.92 713.85 721.36 0 +1.76(+0.24%)
Mar 10, 2009 679.28 719.60 679.28 719.60 0 +43.07(+6.37%)
Mar 09, 2009 680.76 695.27 672.88 676.53 0 -6.85(-1.00%)
Mar 06, 2009 684.04 699.09 666.79 683.38 0 +0.83(+0.12%)
Mar 05, 2009 708.27 708.27 682.55 682.55 0 -30.32(-4.25%)
Mar 04, 2009 698.60 724.12 698.60 712.87 0 +16.54(+2.38%)
Mar 03, 2009 704.44 711.67 692.30 696.33 0 -4.49(-0.64%)
Mar 02, 2009 722.18 735.09 699.70 700.82 0 -34.27(-4.66%)
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%)
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.