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 29, 2003 1002 1009 999.51 1008 0 +5.17(+0.52%)
Aug 28, 2003 997.57 1004 991.43 1003 0 +6.05(+0.61%)
Aug 27, 2003 996.06 998.05 993.33 996.79 0 +0.06(+0.01%)
Aug 26, 2003 992.65 997.97 983.57 996.73 0 +3.02(+0.30%)
Aug 25, 2003 992.59 993.71 987.91 993.71 0 +0.65(+0.07%)
Aug 22, 2003 1007 1011 992.71 993.06 0 -10.21(-1.02%)
Aug 21, 2003 1002 1010 999.25 1003 0 +2.97(+0.30%)
Aug 20, 2003 1001 1004 996.53 1000 0 -2.05(-0.20%)
Aug 19, 2003 1001 1003 995.34 1002 0 +2.61(+0.26%)
Aug 18, 2003 992.19 1000 992.19 999.74 0 +9.07(+0.92%)
Aug 15, 2003 989.84 992.38 987.09 990.67 0 +0.16(+0.02%)
Aug 14, 2003 984.28 991.93 980.37 990.51 0 +6.48(+0.66%)
Aug 13, 2003 990.81 992.32 980.84 984.03 0 -6.32(-0.64%)
Aug 12, 2003 981.38 990.41 979.91 990.35 0 +9.76(+1.00%)
Aug 11, 2003 977.95 985.49 974.20 980.59 0 +3.00(+0.31%)
Aug 08, 2003 974.97 980.54 973.81 977.59 0 +3.47(+0.36%)
Aug 07, 2003 966.61 974.92 963.74 974.12 0 +7.04(+0.73%)
Aug 06, 2003 964.07 975.73 960.82 967.08 0 +1.62(+0.17%)
Aug 05, 2003 982.46 982.62 964.97 965.46 0 -17.36(-1.77%)
Aug 04, 2003 979.84 985.76 966.78 982.82 0 +2.67(+0.27%)
Aug 01, 2003 989.88 989.88 978.84 980.15 0 -10.16(-1.03%)
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%)
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.