Standard & Poors 500 (CBOE: SPX )

4,621.74 USD -79.72 (-1.70%)
Daily Price Updated: 9:46 AM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 3778 3778 3694 3714 0 -73.14(-1.93%)
Jan 28, 2021 3756 3830 3756 3787 0 +36.61(+0.98%)
Jan 27, 2021 3837 3837 3732 3751 0 -98.85(-2.57%)
Jan 26, 2021 3863 3871 3848 3850 0 -5.74(-0.15%)
Jan 25, 2021 3852 3859 3799 3855 0 +13.89(+0.36%)
Jan 22, 2021 3844 3852 3830 3841 0 -11.60(-0.30%)
Jan 21, 2021 3857 3861 3845 3853 0 +1.22(+0.03%)
Jan 20, 2021 3816 3860 3816 3852 0 +52.94(+1.39%)
Jan 19, 2021 3782 3805 3780 3799 0 +30.66(+0.81%)
Jan 15, 2021 3768 3768 3768 3768 0 -27.29(-0.72%)
Jan 14, 2021 3815 3824 3793 3796 0 -14.30(-0.38%)
Jan 13, 2021 3802 3821 3792 3810 0 +8.65(+0.23%)
Jan 12, 2021 3802 3811 3777 3801 0 +1.58(+0.04%)
Jan 11, 2021 3803 3818 3790 3800 0 -25.07(-0.66%)
Jan 08, 2021 3815 3827 3784 3825 0 +20.89(+0.55%)
Jan 07, 2021 3765 3812 3765 3804 0 +55.65(+1.48%)
Jan 06, 2021 3712 3783 3705 3748 0 +21.28(+0.57%)
Jan 05, 2021 3698 3738 3695 3727 0 +26.21(+0.71%)
Jan 04, 2021 3765 3769 3663 3701 0 -55.42(-1.48%)
Dec 31, 2020 3756 3756 3756 3756 0 +24.03(+0.64%)
Dec 30, 2020 3736 3745 3730 3732 0 +5.00(+0.13%)
Dec 29, 2020 3750 3756 3723 3727 0 -8.32(-0.22%)
Dec 28, 2020 3723 3741 3723 3735 0 +32.30(+0.87%)
Dec 24, 2020 3703 3703 3703 3703 0 +13.05(+0.35%)
Dec 23, 2020 3693 3711 3689 3690 0 +2.75(+0.07%)
Dec 22, 2020 3698 3698 3676 3687 0 -7.66(-0.21%)
Dec 21, 2020 3684 3703 3636 3695 0 -14.49(-0.39%)
Dec 18, 2020 3722 3727 3686 3709 0 -13.07(-0.35%)
Dec 17, 2020 3714 3725 3711 3722 0 +21.31(+0.58%)
Dec 16, 2020 3696 3711 3689 3701 0 +6.55(+0.18%)
Dec 15, 2020 3666 3695 3660 3695 0 +47.13(+1.29%)
Dec 14, 2020 3675 3698 3646 3647 0 -15.97(-0.44%)
Dec 11, 2020 3656 3666 3633 3663 0 -4.64(-0.13%)
Dec 10, 2020 3659 3678 3645 3668 0 -4.72(-0.13%)
Dec 09, 2020 3706 3712 3661 3673 0 -29.43(-0.79%)
Dec 08, 2020 3683 3708 3679 3702 0 +10.29(+0.28%)
Dec 07, 2020 3695 3697 3679 3692 0 -7.16(-0.19%)
Dec 04, 2020 3671 3699 3671 3699 0 +32.40(+0.88%)
Dec 03, 2020 3668 3683 3657 3667 0 -2.29(-0.06%)
Dec 02, 2020 3654 3671 3645 3669 0 +6.56(+0.18%)
Dec 01, 2020 3646 3678 3646 3662 0 +40.82(+1.13%)
Nov 30, 2020 3634 3634 3594 3622 0 -16.72(-0.46%)
Nov 27, 2020 3639 3644 3629 3638 0 +8.70(+0.24%)
Nov 25, 2020 3630 3630 3630 3630 0 -5.76(-0.16%)
Nov 24, 2020 3595 3642 3595 3635 0 +57.82(+1.62%)
Nov 23, 2020 3567 3590 3553 3578 0 +20.05(+0.56%)
Nov 20, 2020 3579 3581 3557 3558 0 -51.99(-1.44%)
Nov 17, 2020 3610 3623 3589 3610 0 -17.38(-0.48%)
Nov 16, 2020 3600 3629 3600 3627 0 +41.76(+1.16%)
Nov 13, 2020 3553 3594 3553 3585 0 +48.14(+1.36%)
Nov 12, 2020 3563 3569 3519 3537 0 -35.65(-1.00%)
Nov 11, 2020 3563 3581 3557 3573 0 +24.75(+0.70%)
Nov 10, 2020 3543 3557 3512 3548 0 -2.59(-0.07%)
Nov 09, 2020 3633 3644 3547 3550 0 +41.06(+1.17%)
Nov 06, 2020 3508 3522 3484 3509 0 -1.01(-0.03%)
Nov 05, 2020 3486 3529 3486 3510 0 +67.01(+1.95%)
Nov 04, 2020 3406 3486 3405 3443 0 +74.28(+2.20%)
Nov 03, 2020 3336 3389 3336 3369 0 +58.92(+1.78%)
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.