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, 2017 2463 2475 2463 2472 0 +14.06(+0.57%)
Aug 30, 2017 2446 2460 2444 2458 0 +11.29(+0.46%)
Aug 29, 2017 2432 2449 2428 2446 0 +2.06(+0.08%)
Aug 28, 2017 2447 2449 2439 2444 0 +1.19(+0.05%)
Aug 25, 2017 2454 2442 2443 0 +4.08(+0.17%)
Aug 24, 2017 2448 2450 2436 2439 0 -5.07(-0.21%)
Aug 23, 2017 2445 2449 2441 2444 0 -8.47(-0.35%)
Aug 22, 2017 2434 2455 2434 2453 0 +24.14(+0.99%)
Aug 21, 2017 2426 2431 2417 2428 0 +2.82(+0.12%)
Aug 18, 2017 2428 2440 2421 2426 0 -4.46(-0.18%)
Aug 17, 2017 2463 2465 2430 2430 0 -38.10(-1.54%)
Aug 16, 2017 2469 2475 2464 2468 0 +3.50(+0.14%)
Aug 15, 2017 2469 2469 2462 2465 0 -1.23(-0.05%)
Aug 14, 2017 2455 2468 2455 2466 0 +24.52(+1.00%)
Aug 11, 2017 2441 2448 2438 2441 0 +3.11(+0.13%)
Aug 10, 2017 2465 2465 2438 2438 0 -35.81(-1.45%)
Aug 09, 2017 2465 2474 2462 2474 0 -0.90(-0.04%)
Aug 08, 2017 2478 2491 2470 2475 0 -5.99(-0.24%)
Aug 07, 2017 2477 2481 2476 2481 0 +4.08(+0.16%)
Aug 04, 2017 2477 2480 2472 2477 0 +4.67(+0.19%)
Aug 03, 2017 2476 2476 2469 2472 0 -5.41(-0.22%)
Aug 02, 2017 2480 2480 2466 2478 0 +1.22(+0.05%)
Aug 01, 2017 2477 2479 2471 2476 0 +6.05(+0.24%)
Jul 31, 2017 2476 2478 2469 2470 0 -1.80(-0.07%)
Jul 28, 2017 2469 2474 2465 2472 0 -3.32(-0.13%)
Jul 27, 2017 2483 2484 2460 2475 0 -2.41(-0.10%)
Jul 26, 2017 2480 2482 2475 2478 0 +0.70(+0.03%)
Jul 25, 2017 2478 2481 2475 2477 0 +7.22(+0.29%)
Jul 24, 2017 2472 2473 2466 2470 0 -2.63(-0.11%)
Jul 21, 2017 2467 2473 2465 2473 0 -0.91(-0.04%)
Jul 20, 2017 2476 2478 2469 2473 0 -0.38(-0.02%)
Jul 19, 2017 2464 2474 2464 2474 0 +13.22(+0.54%)
Jul 18, 2017 2456 2461 2450 2461 0 +1.47(+0.06%)
Jul 17, 2017 2460 2463 2457 2459 0 -0.13(-0.01%)
Jul 14, 2017 2449 2464 2447 2459 0 +11.44(+0.47%)
Jul 13, 2017 2445 2449 2442 2448 0 +4.58(+0.19%)
Jul 12, 2017 2436 2446 2436 2443 0 +17.72(+0.73%)
Jul 11, 2017 2427 2429 2413 2426 0 -1.90(-0.08%)
Jul 10, 2017 2425 2432 2422 2427 0 +2.25(+0.09%)
Jul 07, 2017 2414 2427 2414 2425 0 +15.43(+0.64%)
Jul 06, 2017 2423 2424 2408 2410 0 -22.79(-0.94%)
Jul 05, 2017 2431 2435 2422 2433 0 +3.53(+0.15%)
Jul 03, 2017 2429 2429 2429 0 +5.60(+0.23%)
Jun 30, 2017 2429 2433 2422 2423 0 +3.71(+0.15%)
Jun 29, 2017 2442 2443 2406 2420 0 -20.99(-0.86%)
Jun 28, 2017 2429 2443 2428 2441 0 +21.31(+0.88%)
Jun 27, 2017 2436 2440 2419 2419 0 -19.69(-0.81%)
Jun 26, 2017 2443 2450 2437 2439 0 +0.77(+0.03%)
Jun 23, 2017 2441 2438 0 +3.80(+0.16%)
Jun 22, 2017 2437 2442 2433 2434 0 -1.11(-0.05%)
Jun 21, 2017 2439 2442 2431 2436 0 -1.42(-0.06%)
Jun 20, 2017 2451 2451 2437 2437 0 -16.43(-0.67%)
Jun 19, 2017 2443 2454 2442 2453 0 +20.31(+0.83%)
Jun 16, 2017 2431 2433 2423 2433 0 +0.69(+0.03%)
Jun 15, 2017 2424 2434 2419 2432 0 -5.46(-0.22%)
Jun 14, 2017 2444 2444 2428 2438 0 -2.43(-0.10%)
Jun 13, 2017 2434 2441 2431 2440 0 +10.96(+0.45%)
Jun 12, 2017 2426 2430 2420 2429 0 -2.38(-0.10%)
Jun 09, 2017 2436 2446 2416 2432 0 -2.02(-0.08%)
Jun 08, 2017 2434 2439 2428 2434 0 +0.65(+0.03%)
Jun 07, 2017 2432 2435 2425 2433 0 +3.81(+0.16%)
Jun 06, 2017 2432 2436 2428 2429 0 -6.77(-0.28%)
Jun 05, 2017 2438 2440 2434 2436 0 -2.97(-0.12%)
Jun 02, 2017 2431 2440 2428 2439 0 +9.01(+0.37%)
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.