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

(CBOE: SPX )

4,967.23 USD -43.89 (-0.88%)
Daily Price Updated: 4:15 PM EDT, Apr 19, 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 (%)
Mar 28, 2013 1563 1570 1561 1569 0 +6.34(+0.41%)
Mar 27, 2013 1564 1564 1552 1563 0 -0.92(-0.06%)
Mar 26, 2013 1552 1564 1552 1564 0 +12.08(+0.78%)
Mar 25, 2013 1557 1565 1546 1552 0 -5.20(-0.33%)
Mar 22, 2013 1546 1558 1546 1557 0 +11.09(+0.72%)
Mar 21, 2013 1559 1559 1544 1546 0 -12.91(-0.83%)
Mar 20, 2013 1548 1562 1548 1559 0 +10.37(+0.67%)
Mar 19, 2013 1552 1557 1539 1548 0 -3.76(-0.24%)
Mar 18, 2013 1561 1561 1545 1552 0 -8.60(-0.55%)
Mar 15, 2013 1563 1564 1556 1561 0 -2.53(-0.16%)
Mar 14, 2013 1555 1563 1555 1563 0 +8.71(+0.56%)
Mar 13, 2013 1552 1556 1548 1555 0 +2.04(+0.13%)
Mar 12, 2013 1556 1557 1548 1552 0 -3.74(-0.24%)
Mar 11, 2013 1551 1556 1547 1556 0 +5.04(+0.32%)
Mar 08, 2013 1544 1552 1543 1551 0 +6.92(+0.45%)
Mar 07, 2013 1541 1546 1541 1544 0 +2.80(+0.18%)
Mar 06, 2013 1540 1545 1538 1541 0 +1.67(+0.11%)
Mar 05, 2013 1525 1543 1525 1540 0 +14.59(+0.96%)
Mar 04, 2013 1518 1525 1512 1525 0 +7.00(+0.46%)
Mar 01, 2013 1515 1520 1501 1518 0 +3.52(+0.23%)
Feb 28, 2013 1518 1525 1514 1515 0 -1.31(-0.09%)
Feb 27, 2013 1497 1520 1495 1516 0 +19.05(+1.27%)
Feb 26, 2013 1488 1499 1485 1497 0 +9.09(+0.61%)
Feb 25, 2013 1516 1526 1488 1488 0 -27.75(-1.83%)
Feb 22, 2013 1502 1516 1502 1516 0 +13.18(+0.88%)
Feb 21, 2013 1512 1512 1497 1502 0 -9.53(-0.63%)
Feb 20, 2013 1531 1531 1511 1512 0 -18.99(-1.24%)
Feb 19, 2013 1520 1531 1520 1531 0 +11.15(+0.73%)
Feb 15, 2013 1521 1524 1514 1520 0 -1.59(-0.10%)
Feb 14, 2013 1520 1523 1514 1521 0 +1.05(+0.07%)
Feb 13, 2013 1519 1525 1516 1520 0 +0.90(+0.06%)
Feb 12, 2013 1517 1522 1516 1519 0 +2.42(+0.16%)
Feb 11, 2013 1518 1518 1514 1517 0 -0.92(-0.06%)
Feb 08, 2013 1509 1518 1509 1518 0 +8.54(+0.57%)
Feb 07, 2013 1512 1513 1498 1509 0 -2.73(-0.18%)
Feb 06, 2013 1511 1513 1505 1512 0 +16.41(+1.10%)
Feb 04, 2013 1513 1513 1495 1496 0 -17.46(-1.15%)
Feb 01, 2013 1498 1514 1498 1513 0 +15.06(+1.01%)
Jan 31, 2013 1502 1504 1497 1498 0 -3.85(-0.26%)
Jan 30, 2013 1508 1510 1500 1502 0 -5.88(-0.39%)
Jan 29, 2013 1500 1509 1498 1508 0 +7.66(+0.51%)
Jan 28, 2013 1503 1503 1496 1500 0 -2.78(-0.18%)
Jan 25, 2013 1495 1503 1495 1503 0 +8.14(+0.54%)
Jan 24, 2013 1495 1502 1489 1495 0 +0.01(+0.00%)
Jan 23, 2013 1493 1496 1490 1495 0 +2.25(+0.15%)
Jan 22, 2013 1486 1493 1481 1493 0 +6.58(+0.44%)
Jan 18, 2013 1481 1486 1476 1486 0 +5.04(+0.34%)
Jan 17, 2013 1473 1485 1473 1481 0 +8.31(+0.56%)
Jan 16, 2013 1472 1474 1468 1473 0 +0.29(+0.02%)
Jan 15, 2013 1471 1473 1464 1472 0 +1.66(+0.11%)
Jan 14, 2013 1472 1472 1466 1471 0 -1.37(-0.09%)
Jan 11, 2013 1472 1473 1468 1472 0 -0.07(-0.00%)
Jan 10, 2013 1461 1472 1461 1472 0 +11.10(+0.76%)
Jan 09, 2013 1457 1465 1457 1461 0 +3.87(+0.27%)
Jan 08, 2013 1462 1462 1452 1457 0 -4.74(-0.32%)
Jan 07, 2013 1466 1466 1457 1462 0 -4.58(-0.31%)
Jan 04, 2013 1459 1468 1459 1466 0 +7.10(+0.49%)
Jan 03, 2013 1462 1465 1456 1459 0 -3.05(-0.21%)
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.