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 (%)
Aug 31, 2020 3510 3515 3493 3500 0 -7.70(-0.22%)
Aug 28, 2020 3495 3509 3484 3508 0 +23.46(+0.67%)
Aug 27, 2020 3485 3501 3468 3485 0 +5.82(+0.17%)
Aug 26, 2020 3450 3481 3444 3479 0 +35.11(+1.02%)
Aug 25, 2020 3436 3444 3426 3444 0 +12.34(+0.36%)
Aug 24, 2020 3418 3432 3413 3431 0 +34.12(+1.00%)
Aug 21, 2020 3386 3400 3379 3397 0 +11.65(+0.34%)
Aug 20, 2020 3360 3391 3355 3386 0 +10.66(+0.32%)
Aug 19, 2020 3393 3400 3370 3375 0 -14.93(-0.44%)
Aug 18, 2020 3387 3395 3370 3390 0 +7.79(+0.23%)
Aug 17, 2020 3381 3388 3379 3382 0 +9.14(+0.27%)
Aug 14, 2020 3369 3379 3362 3373 0 -0.58(-0.02%)
Aug 13, 2020 3373 3387 3363 3373 0 -6.92(-0.20%)
Aug 12, 2020 3355 3388 3355 3380 0 +46.66(+1.40%)
Aug 11, 2020 3370 3381 3326 3334 0 -26.78(-0.80%)
Aug 10, 2020 3356 3363 3335 3360 0 +9.19(+0.27%)
Aug 07, 2020 3340 3353 3329 3351 0 +2.12(+0.06%)
Aug 06, 2020 3323 3351 3318 3349 0 +21.39(+0.64%)
Aug 05, 2020 3317 3331 3317 3328 0 +21.26(+0.64%)
Aug 04, 2020 3290 3307 3286 3307 0 +11.90(+0.36%)
Aug 03, 2020 3288 3303 3285 3295 0 +23.49(+0.72%)
Jul 31, 2020 3270 3272 3220 3271 0 +24.90(+0.77%)
Jul 30, 2020 3232 3251 3204 3246 0 -12.22(-0.38%)
Jul 29, 2020 3227 3265 3227 3258 0 +40.00(+1.24%)
Jul 28, 2020 3234 3244 3216 3218 0 -20.97(-0.65%)
Jul 27, 2020 3220 3241 3214 3239 0 +23.78(+0.74%)
Jul 24, 2020 3219 3227 3200 3216 0 -20.03(-0.62%)
Jul 23, 2020 3236 3236 3236 3236 0 -40.36(-1.23%)
Jul 22, 2020 3255 3279 3253 3276 0 +18.72(+0.57%)
Jul 21, 2020 3269 3277 3248 3257 0 +5.46(+0.17%)
Jul 20, 2020 3224 3259 3215 3252 0 +27.11(+0.84%)
Jul 17, 2020 3224 3234 3206 3225 0 +9.16(+0.28%)
Jul 16, 2020 3208 3220 3199 3216 0 -10.99(-0.34%)
Jul 15, 2020 3226 3238 3201 3227 0 +29.04(+0.91%)
Jul 14, 2020 3141 3201 3128 3198 0 +42.30(+1.34%)
Jul 13, 2020 3205 3235 3149 3155 0 -29.82(-0.94%)
Jul 10, 2020 3152 3187 3136 3185 0 +32.99(+1.05%)
Jul 09, 2020 3176 3180 3116 3152 0 -17.89(-0.56%)
Jul 08, 2020 3153 3172 3137 3170 0 +24.62(+0.78%)
Jul 07, 2020 3166 3184 3143 3145 0 -34.40(-1.08%)
Jul 06, 2020 3155 3183 3155 3180 0 +49.71(+1.59%)
Jul 02, 2020 3130 3130 3130 3130 0 +14.15(+0.45%)
Jul 01, 2020 3106 3128 3101 3116 0 +15.57(+0.50%)
Jun 30, 2020 3050 3112 3048 3100 0 +47.05(+1.54%)
Jun 29, 2020 3019 3054 3000 3053 0 +44.19(+1.47%)
Jun 26, 2020 3073 3074 3005 3009 0 -74.71(-2.42%)
Jun 25, 2020 3047 3086 3024 3084 0 +33.43(+1.10%)
Jun 24, 2020 3114 3115 3032 3050 0 -80.96(-2.59%)
Jun 23, 2020 3139 3155 3127 3131 0 +13.43(+0.43%)
Jun 22, 2020 3094 3121 3079 3118 0 +20.12(+0.65%)
Jun 19, 2020 3140 3156 3083 3098 0 -17.60(-0.56%)
Jun 18, 2020 3102 3120 3094 3115 0 +1.85(+0.06%)
Jun 17, 2020 3136 3141 3108 3113 0 -11.25(-0.36%)
Jun 16, 2020 3131 3153 3078 3125 0 +58.15(+1.90%)
Jun 15, 2020 2994 3080 2966 3067 0 +25.28(+0.83%)
Jun 12, 2020 3071 3088 2984 3041 0 +39.21(+1.31%)
Jun 11, 2020 3124 3124 2999 3002 0 -188.04(-5.89%)
Jun 10, 2020 3213 3223 3181 3190 0 -17.04(-0.53%)
Jun 09, 2020 3213 3223 3193 3207 0 -25.21(-0.78%)
Jun 08, 2020 3200 3233 3196 3232 0 +38.46(+1.20%)
Jun 05, 2020 3164 3212 3164 3194 0 +81.58(+2.62%)
Jun 04, 2020 3112 3129 3090 3112 0 -10.52(-0.34%)
Jun 03, 2020 3099 3131 3099 3123 0 +42.05(+1.36%)
Jun 02, 2020 3065 3081 3052 3081 0 +25.09(+0.82%)
Jun 01, 2020 3039 3062 3032 3056 0 +11.42(+0.38%)
May 29, 2020 3025 3049 2999 3044 0 +14.58(+0.48%)
May 28, 2020 3047 3069 3023 3030 0 -6.40(-0.21%)
May 27, 2020 3016 3036 2970 3036 0 +44.36(+1.48%)
May 26, 2020 3004 3022 2988 2992 0 +36.32(+1.23%)
May 22, 2020 2955 2955 2955 2955 0 +6.94(+0.24%)
May 21, 2020 2970 2978 2939 2949 0 -23.10(-0.78%)
May 20, 2020 2954 2980 2954 2972 0 +48.67(+1.67%)
May 19, 2020 2949 2964 2922 2923 0 -30.97(-1.05%)
May 18, 2020 2914 2968 2914 2954 0 +90.21(+3.15%)
May 15, 2020 2830 2865 2817 2864 0 +11.20(+0.39%)
May 14, 2020 2795 2853 2767 2852 0 +32.50(+1.15%)
May 13, 2020 2866 2874 2793 2820 0 -50.12(-1.75%)
May 12, 2020 2940 2946 2870 2870 0 -60.07(-2.05%)
May 11, 2020 2915 2944 2903 2930 0 +0.39(+0.01%)
May 08, 2020 2909 2932 2903 2930 0 +48.61(+1.69%)
May 07, 2020 2878 2902 2876 2881 0 +32.77(+1.15%)
May 06, 2020 2883 2891 2848 2848 0 -20.02(-0.70%)
May 05, 2020 2869 2898 2864 2868 0 +25.70(+0.90%)
May 04, 2020 2815 2844 2798 2843 0 +12.03(+0.42%)
May 01, 2020 2869 2869 2822 2831 0 -81.72(-2.81%)
Apr 30, 2020 2931 2931 2892 2912 0 -27.08(-0.92%)
Apr 29, 2020 2918 2955 2912 2940 0 +76.12(+2.66%)
Apr 28, 2020 2910 2921 2861 2863 0 -15.09(-0.52%)
Apr 27, 2020 2855 2888 2853 2878 0 +41.74(+1.47%)
Apr 24, 2020 2813 2843 2792 2837 0 +38.94(+1.39%)
Apr 23, 2020 2810 2845 2794 2798 0 -1.51(-0.05%)
Apr 22, 2020 2788 2815 2776 2799 0 +62.75(+2.29%)
Apr 21, 2020 2785 2786 2727 2737 0 -86.60(-3.07%)
Apr 20, 2020 2846 2869 2820 2823 0 -51.40(-1.79%)
Apr 17, 2020 2842 2879 2831 2875 0 +75.01(+2.68%)
Apr 16, 2020 2799 2807 2764 2800 0 +16.19(+0.58%)
Apr 15, 2020 2796 2802 2762 2783 0 -62.70(-2.20%)
Apr 14, 2020 2805 2852 2805 2846 0 +84.43(+3.06%)
Apr 13, 2020 2782 2782 2721 2762 0 -28.19(-1.01%)
Apr 09, 2020 2790 2790 2790 2790 0 +39.84(+1.45%)
Apr 08, 2020 2685 2761 2663 2750 0 +90.57(+3.41%)
Apr 07, 2020 2739 2757 2658 2659 0 -4.27(-0.16%)
Apr 06, 2020 2578 2677 2575 2664 0 +175.03(+7.03%)
Apr 03, 2020 2515 2538 2460 2489 0 -38.25(-1.51%)
Apr 02, 2020 2459 2533 2456 2527 0 +56.40(+2.28%)
Apr 01, 2020 2498 2523 2447 2470 0 -114.09(-4.41%)
Mar 31, 2020 2615 2641 2571 2585 0 -42.06(-1.60%)
Mar 30, 2020 2559 2632 2545 2627 0 +85.18(+3.35%)
Mar 27, 2020 2556 2616 2520 2541 0 -88.60(-3.37%)
Mar 26, 2020 2501 2637 2501 2630 0 +154.51(+6.24%)
Mar 25, 2020 2458 2571 2408 2476 0 +28.23(+1.15%)
Mar 24, 2020 2344 2450 2344 2447 0 +209.93(+9.38%)
Mar 23, 2020 2291 2301 2192 2237 0 -67.52(-2.93%)
Mar 20, 2020 2432 2453 2296 2305 0 -104.47(-4.34%)
Mar 19, 2020 2393 2467 2320 2409 0 +11.29(+0.47%)
Mar 18, 2020 2436 2454 2281 2398 0 -131.09(-5.18%)
Mar 17, 2020 2426 2554 2367 2529 0 +143.06(+6.00%)
Mar 16, 2020 2509 2563 2381 2386 0 -324.89(-11.98%)
Mar 13, 2020 2570 2711 2492 2711 0 +230.38(+9.29%)
Mar 12, 2020 2631 2660 2480 2481 0 -260.74(-9.51%)
Mar 11, 2020 2826 2826 2707 2741 0 -140.85(-4.89%)
Mar 10, 2020 2813 2883 2734 2882 0 +135.67(+4.94%)
Mar 09, 2020 2864 2864 2734 2747 0 -225.81(-7.60%)
Mar 06, 2020 2954 2986 2902 2972 0 -51.57(-1.71%)
Mar 05, 2020 3076 3083 3000 3024 0 -106.18(-3.39%)
Mar 04, 2020 3046 3130 3034 3130 0 +126.75(+4.22%)
Mar 03, 2020 3096 3136 2977 3003 0 -86.86(-2.81%)
Mar 02, 2020 2974 3091 2946 3090 0 +136.01(+4.60%)
Feb 28, 2020 2917 2960 2856 2954 0 -24.54(-0.82%)
Feb 27, 2020 3063 3097 2977 2979 0 -137.63(-4.42%)
Feb 26, 2020 3140 3183 3109 3116 0 -11.82(-0.38%)
Feb 25, 2020 3239 3246 3119 3128 0 -97.68(-3.03%)
Feb 24, 2020 3258 3260 3215 3226 0 -111.86(-3.35%)
Feb 21, 2020 3360 3361 3328 3338 0 -35.48(-1.05%)
Feb 20, 2020 3380 3389 3341 3373 0 -12.92(-0.38%)
Feb 19, 2020 3380 3394 3379 3386 0 +15.86(+0.47%)
Feb 18, 2020 3369 3375 3356 3370 0 -9.87(-0.29%)
Feb 14, 2020 3380 3380 3380 3380 0 +6.22(+0.18%)
Feb 13, 2020 3366 3385 3361 3374 0 -5.51(-0.16%)
Feb 12, 2020 3370 3381 3370 3379 0 +21.70(+0.65%)
Feb 11, 2020 3366 3376 3353 3358 0 +5.66(+0.17%)
Feb 10, 2020 3318 3352 3318 3352 0 +24.38(+0.73%)
Feb 07, 2020 3336 3341 3322 3328 0 -18.07(-0.54%)
Feb 06, 2020 3345 3348 3334 3346 0 +11.09(+0.33%)
Feb 05, 2020 3325 3338 3314 3335 0 +37.10(+1.13%)
Feb 04, 2020 3281 3307 3281 3298 0 +48.67(+1.50%)
Feb 03, 2020 3236 3268 3236 3249 0 +23.40(+0.73%)
Jan 31, 2020 3282 3282 3215 3226 0 -58.14(-1.77%)
Jan 30, 2020 3256 3286 3243 3284 0 +10.26(+0.31%)
Jan 29, 2020 3289 3293 3272 3273 0 -2.84(-0.09%)
Jan 28, 2020 3255 3286 3253 3276 0 +32.61(+1.01%)
Jan 27, 2020 3247 3259 3234 3244 0 -51.84(-1.57%)
Jan 24, 2020 3333 3333 3282 3295 0 -30.07(-0.90%)
Jan 23, 2020 3316 3327 3302 3326 0 +3.79(+0.11%)
Jan 22, 2020 3330 3338 3320 3322 0 +0.96(+0.03%)
Jan 21, 2020 3321 3330 3317 3321 0 -8.83(-0.27%)
Jan 17, 2020 3330 3330 3330 3330 0 +12.81(+0.39%)
Jan 16, 2020 3303 3317 3303 3317 0 +27.52(+0.84%)
Jan 15, 2020 3282 3299 3281 3289 0 +6.14(+0.19%)
Jan 14, 2020 3285 3294 3277 3283 0 -4.98(-0.15%)
Jan 13, 2020 3271 3288 3268 3288 0 +22.78(+0.70%)
Jan 10, 2020 3282 3283 3261 3265 0 -9.35(-0.29%)
Jan 09, 2020 3266 3276 3264 3275 0 +21.65(+0.67%)
Jan 08, 2020 3239 3267 3237 3253 0 +15.87(+0.49%)
Jan 07, 2020 3242 3245 3232 3237 0 -9.10(-0.28%)
Jan 06, 2020 3218 3247 3215 3246 0 +11.43(+0.35%)
Jan 03, 2020 3226 3246 3222 3235 0 -23.00(-0.71%)
Jan 02, 2020 3245 3258 3236 3258 0 +27.07(+0.84%)
Dec 31, 2019 3231 3231 3231 3231 0 +9.49(+0.29%)
Dec 30, 2019 3240 3241 3217 3221 0 -18.73(-0.58%)
Dec 27, 2019 3247 3248 3234 3240 0 +0.11(+0.00%)
Dec 26, 2019 3227 3240 3227 3240 0 +16.53(+0.51%)
Dec 24, 2019 3223 3223 3223 3223 0 -0.63(-0.02%)
Dec 23, 2019 3226 3228 3222 3224 0 +2.79(+0.09%)
Dec 20, 2019 3223 3226 3216 3221 0 +15.85(+0.49%)
Dec 19, 2019 3192 3205 3192 3205 0 +14.23(+0.45%)
Dec 18, 2019 3195 3198 3191 3191 0 -1.38(-0.04%)
Dec 17, 2019 3195 3198 3191 3193 0 +1.07(+0.03%)
Dec 16, 2019 3184 3198 3184 3191 0 +22.65(+0.71%)
Dec 13, 2019 3167 3183 3157 3169 0 +0.23(+0.01%)
Dec 12, 2019 3141 3176 3138 3169 0 +26.94(+0.86%)
Dec 11, 2019 3136 3144 3133 3142 0 +9.11(+0.29%)
Dec 10, 2019 3135 3142 3126 3133 0 -3.44(-0.11%)
Dec 09, 2019 3142 3149 3135 3136 0 -9.95(-0.32%)
Dec 06, 2019 3135 3151 3135 3146 0 +28.48(+0.91%)
Dec 05, 2019 3119 3119 3104 3117 0 +4.67(+0.15%)
Dec 04, 2019 3104 3119 3103 3113 0 +19.56(+0.63%)
Dec 03, 2019 3087 3095 3070 3093 0 -20.67(-0.66%)
Dec 02, 2019 3144 3144 3111 3114 0 -27.11(-0.86%)
Nov 29, 2019 3147 3150 3139 3141 0 -12.65(-0.40%)
Nov 27, 2019 3154 3154 3154 3154 0 +13.11(+0.42%)
Nov 26, 2019 3135 3143 3131 3141 0 +6.88(+0.22%)
Nov 25, 2019 3117 3134 3117 3134 0 +23.35(+0.75%)
Nov 22, 2019 3111 3113 3099 3110 0 +6.75(+0.22%)
Nov 21, 2019 3108 3110 3095 3104 0 -4.92(-0.16%)
Nov 20, 2019 3115 3119 3091 3108 0 -11.72(-0.38%)
Nov 19, 2019 3127 3128 3113 3120 0 -1.85(-0.06%)
Nov 18, 2019 3118 3124 3112 3122 0 +1.57(+0.05%)
Nov 15, 2019 3108 3120 3105 3120 0 +23.83(+0.77%)
Nov 14, 2019 3091 3098 3083 3097 0 +2.59(+0.08%)
Nov 13, 2019 3084 3098 3079 3094 0 +2.20(+0.07%)
Nov 12, 2019 3089 3103 3085 3092 0 +4.83(+0.16%)
Nov 11, 2019 3080 3088 3076 3087 0 -6.07(-0.20%)
Nov 08, 2019 3081 3093 3074 3093 0 +7.90(+0.26%)
Nov 07, 2019 3087 3098 3080 3085 0 +8.40(+0.27%)
Nov 06, 2019 3075 3078 3066 3077 0 +2.16(+0.07%)
Nov 05, 2019 3081 3084 3072 3075 0 -3.65(-0.12%)
Nov 04, 2019 3079 3085 3075 3078 0 +11.36(+0.37%)
Nov 01, 2019 3051 3067 3051 3067 0 +29.35(+0.97%)
Oct 31, 2019 3047 3047 3023 3038 0 -9.21(-0.30%)
Oct 30, 2019 3040 3050 3028 3047 0 +9.88(+0.33%)
Oct 29, 2019 3035 3048 3035 3037 0 -2.53(-0.08%)
Oct 28, 2019 3032 3044 3032 3039 0 +16.87(+0.56%)
Oct 25, 2019 3003 3027 3002 3023 0 +12.26(+0.41%)
Oct 24, 2019 3015 3016 3000 3010 0 +5.77(+0.19%)
Oct 23, 2019 2994 3005 2991 3005 0 +8.53(+0.28%)
Oct 22, 2019 3011 3015 2996 2996 0 -10.73(-0.36%)
Oct 21, 2019 2996 3007 2995 3007 0 +20.52(+0.69%)
Oct 18, 2019 2997 3000 2976 2986 0 -11.75(-0.39%)
Oct 17, 2019 3001 3008 2992 2998 0 +8.26(+0.28%)
Oct 16, 2019 2990 2998 2985 2990 0 -5.99(-0.20%)
Oct 15, 2019 2974 3003 2974 2996 0 +29.53(+1.00%)
Oct 14, 2019 2966 2973 2963 2966 0 -4.12(-0.14%)
Oct 11, 2019 2963 2993 2963 2970 0 +32.14(+1.09%)
Oct 10, 2019 2919 2948 2917 2938 0 +18.73(+0.64%)
Oct 09, 2019 2911 2929 2907 2919 0 +26.34(+0.91%)
Oct 08, 2019 2920 2925 2893 2893 0 -45.73(-1.56%)
Oct 07, 2019 2944 2960 2936 2939 0 -13.22(-0.45%)
Oct 04, 2019 2919 2954 2919 2952 0 +41.38(+1.42%)
Oct 03, 2019 2885 2911 2856 2911 0 +23.02(+0.80%)
Oct 02, 2019 2925 2925 2875 2888 0 -52.64(-1.79%)
Oct 01, 2019 2984 2993 2939 2940 0 -36.49(-1.23%)
Sep 30, 2019 2967 2984 2967 2977 0 +14.95(+0.50%)
Sep 27, 2019 2985 2987 2946 2962 0 -15.83(-0.53%)
Sep 26, 2019 2986 2987 2964 2978 0 -7.25(-0.24%)
Sep 25, 2019 2968 2990 2953 2985 0 +18.27(+0.62%)
Sep 24, 2019 3002 3008 2958 2967 0 -25.18(-0.84%)
Sep 23, 2019 2984 2999 2982 2992 0 -0.29(-0.01%)
Sep 20, 2019 3008 3016 2985 2992 0 -14.72(-0.49%)
Sep 19, 2019 3010 3022 3003 3007 0 +0.06(+0.00%)
Sep 18, 2019 3002 3008 2979 3007 0 +1.03(+0.03%)
Sep 17, 2019 2996 3006 2994 3006 0 +7.74(+0.26%)
Sep 16, 2019 2996 3002 2991 2998 0 -9.43(-0.31%)
Sep 13, 2019 3012 3017 3003 3007 0 -2.18(-0.07%)
Sep 12, 2019 3009 3021 3001 3010 0 +8.64(+0.29%)
Sep 11, 2019 2981 3001 2975 3001 0 +21.54(+0.72%)
Sep 10, 2019 2971 2979 2957 2979 0 +0.96(+0.03%)
Sep 09, 2019 2988 2989 2969 2978 0 -0.28(-0.01%)
Sep 06, 2019 2980 2985 2973 2979 0 +2.71(+0.09%)
Sep 05, 2019 2961 2986 2961 2976 0 +38.22(+1.30%)
Sep 04, 2019 2925 2939 2922 2938 0 +31.51(+1.08%)
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.