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 (%)
Oct 31, 2011 1285 1285 1253 1253 0 -31.79(-2.47%)
Oct 28, 2011 1284 1287 1277 1285 0 +0.50(+0.04%)
Oct 27, 2011 1244 1293 1244 1285 0 +42.59(+3.43%)
Oct 26, 2011 1229 1246 1221 1242 0 +12.95(+1.05%)
Oct 25, 2011 1254 1254 1227 1229 0 -25.14(-2.00%)
Oct 24, 2011 1239 1257 1239 1254 0 +15.94(+1.29%)
Oct 21, 2011 1215 1239 1215 1238 0 +22.86(+1.88%)
Oct 20, 2011 1210 1220 1197 1215 0 +5.51(+0.46%)
Oct 19, 2011 1223 1230 1206 1210 0 -15.50(-1.26%)
Oct 18, 2011 1201 1233 1191 1225 0 +24.52(+2.04%)
Oct 17, 2011 1224 1224 1199 1201 0 -23.72(-1.94%)
Oct 14, 2011 1206 1225 1206 1225 0 +20.92(+1.74%)
Oct 13, 2011 1207 1207 1191 1204 0 -3.59(-0.30%)
Oct 12, 2011 1196 1220 1196 1207 0 +11.71(+0.98%)
Oct 11, 2011 1195 1199 1187 1196 0 +0.65(+0.05%)
Oct 10, 2011 1158 1195 1158 1195 0 +39.43(+3.41%)
Oct 07, 2011 1165 1171 1150 1155 0 -9.51(-0.82%)
Oct 06, 2011 1154 1166 1151 1165 0 +20.94(+1.83%)
Oct 05, 2011 1124 1146 1116 1144 0 +20.08(+1.79%)
Oct 04, 2011 1097 1125 1075 1124 0 +24.72(+2.25%)
Oct 03, 2011 1135 1139 1099 1099 0 -32.19(-2.85%)
Sep 30, 2011 1160 1160 1131 1131 0 -28.98(-2.50%)
Sep 29, 2011 1152 1176 1140 1160 0 +9.34(+0.81%)
Sep 28, 2011 1175 1185 1150 1151 0 -24.32(-2.07%)
Sep 27, 2011 1163 1196 1163 1175 0 +12.43(+1.07%)
Sep 26, 2011 1137 1164 1131 1163 0 +26.52(+2.33%)
Sep 23, 2011 1129 1142 1121 1136 0 +6.87(+0.61%)
Sep 22, 2011 1165 1165 1114 1130 0 -37.20(-3.19%)
Sep 21, 2011 1204 1206 1166 1167 0 -35.33(-2.94%)
Sep 20, 2011 1204 1220 1201 1202 0 -2.00(-0.17%)
Sep 19, 2011 1215 1215 1188 1204 0 -11.92(-0.98%)
Sep 16, 2011 1209 1220 1204 1216 0 +6.90(+0.57%)
Sep 15, 2011 1189 1209 1189 1209 0 +20.43(+1.72%)
Sep 14, 2011 1173 1202 1163 1189 0 +15.81(+1.35%)
Sep 13, 2011 1163 1176 1157 1173 0 +10.60(+0.91%)
Sep 12, 2011 1154 1163 1136 1162 0 +8.04(+0.70%)
Sep 09, 2011 1185 1185 1148 1154 0 -31.67(-2.67%)
Sep 08, 2011 1198 1204 1183 1186 0 -12.72(-1.06%)
Sep 07, 2011 1166 1199 1166 1199 0 +33.38(+2.86%)
Sep 06, 2011 1174 1174 1140 1165 0 -8.73(-0.74%)
Sep 02, 2011 1204 1204 1171 1174 0 -30.45(-2.53%)
Sep 01, 2011 1219 1228 1204 1204 0 -14.47(-1.19%)
Aug 31, 2011 1213 1231 1209 1219 0 +5.97(+0.49%)
Aug 30, 2011 1210 1220 1196 1213 0 +2.84(+0.23%)
Aug 29, 2011 1178 1210 1178 1210 0 +33.28(+2.83%)
Aug 26, 2011 1159 1181 1136 1177 0 +17.53(+1.51%)
Aug 25, 2011 1177 1191 1155 1159 0 -18.33(-1.56%)
Aug 24, 2011 1162 1179 1156 1178 0 +15.25(+1.31%)
Aug 23, 2011 1124 1162 1124 1162 0 +38.53(+3.43%)
Aug 22, 2011 1124 1145 1121 1124 0 +0.29(+0.03%)
Aug 19, 2011 1140 1155 1122 1124 0 -17.12(-1.50%)
Aug 18, 2011 1190 1190 1131 1141 0 -53.24(-4.46%)
Aug 17, 2011 1193 1208 1184 1194 0 +1.13(+0.09%)
Aug 16, 2011 1204 1204 1181 1193 0 -11.73(-0.97%)
Aug 15, 2011 1179 1204 1179 1204 0 +25.68(+2.18%)
Aug 12, 2011 1173 1189 1171 1179 0 +6.17(+0.53%)
Aug 11, 2011 1121 1186 1121 1173 0 +51.88(+4.63%)
Aug 10, 2011 1172 1172 1118 1121 0 -51.77(-4.42%)
Aug 09, 2011 1120 1173 1102 1173 0 +53.07(+4.74%)
Aug 08, 2011 1198 1198 1119 1119 0 -79.92(-6.66%)
Aug 05, 2011 1200 1218 1168 1199 0 -0.69(-0.06%)
Aug 04, 2011 1260 1260 1200 1200 0 -60.27(-4.78%)
Aug 03, 2011 1254 1261 1235 1260 0 +6.29(+0.50%)
Aug 02, 2011 1287 1287 1254 1254 0 -32.89(-2.56%)
Aug 01, 2011 1293 1307 1275 1287 0 -5.34(-0.41%)
Jul 29, 2011 1300 1304 1283 1292 0 -8.39(-0.65%)
Jul 28, 2011 1305 1316 1299 1301 0 -4.22(-0.32%)
Jul 27, 2011 1332 1332 1303 1305 0 -27.05(-2.03%)
Jul 26, 2011 1337 1339 1330 1332 0 -5.49(-0.41%)
Jul 25, 2011 1344 1344 1331 1337 0 -7.59(-0.56%)
Jul 22, 2011 1344 1346 1343 1345 0 +1.22(+0.09%)
Jul 21, 2011 1326 1347 1326 1344 0 +17.96(+1.35%)
Jul 20, 2011 1329 1330 1324 1326 0 -0.89(-0.07%)
Jul 19, 2011 1307 1328 1307 1327 0 +21.29(+1.63%)
Jul 18, 2011 1316 1316 1296 1305 0 -10.70(-0.81%)
Jul 15, 2011 1309 1318 1308 1316 0 +7.27(+0.56%)
Jul 14, 2011 1318 1327 1307 1309 0 -8.85(-0.67%)
Jul 13, 2011 1314 1331 1314 1318 0 +4.08(+0.31%)
Jul 12, 2011 1320 1327 1313 1314 0 -5.85(-0.44%)
Jul 11, 2011 1343 1343 1316 1319 0 -24.31(-1.81%)
Jul 08, 2011 1352 1352 1334 1344 0 -9.42(-0.70%)
Jul 07, 2011 1340 1356 1340 1353 0 +14.00(+1.05%)
Jul 06, 2011 1338 1341 1331 1339 0 +1.34(+0.10%)
Jul 05, 2011 1340 1341 1334 1338 0 -1.79(-0.13%)
Jul 01, 2011 1321 1341 1318 1340 0 +19.03(+1.44%)
Jun 30, 2011 1308 1322 1308 1321 0 +13.23(+1.01%)
Jun 29, 2011 1297 1309 1297 1307 0 +10.74(+0.83%)
Jun 28, 2011 1280 1297 1280 1297 0 +16.57(+1.29%)
Jun 27, 2011 1268 1285 1268 1280 0 +11.65(+0.92%)
Jun 24, 2011 1283 1284 1267 1268 0 -15.05(-1.17%)
Jun 23, 2011 1287 1287 1263 1284 0 -3.64(-0.28%)
Jun 22, 2011 1295 1299 1287 1287 0 -8.38(-0.65%)
Jun 21, 2011 1278 1298 1278 1296 0 +17.16(+1.34%)
Jun 20, 2011 1277 1280 1275 1278 0 +6.86(+0.54%)
Jun 17, 2011 1269 1280 1267 1272 0 +3.86(+0.30%)
Jun 16, 2011 1266 1274 1258 1268 0 +2.22(+0.18%)
Jun 15, 2011 1288 1288 1262 1265 0 -22.45(-1.74%)
Jun 14, 2011 1272 1292 1272 1288 0 +16.04(+1.26%)
Jun 13, 2011 1271 1277 1266 1272 0 +0.85(+0.07%)
Jun 10, 2011 1289 1289 1268 1271 0 -18.02(-1.40%)
Jun 09, 2011 1280 1295 1280 1289 0 +9.44(+0.74%)
Jun 08, 2011 1285 1287 1277 1280 0 -5.38(-0.42%)
Jun 07, 2011 1286 1296 1285 1285 0 -1.23(-0.10%)
Jun 06, 2011 1300 1300 1285 1286 0 -13.99(-1.08%)
Jun 03, 2011 1313 1313 1298 1300 0 -16.12(-1.22%)
May 24, 2011 1318 1324 1314 1316 0 -1.09(-0.08%)
May 23, 2011 1333 1333 1313 1317 0 -15.90(-1.19%)
May 20, 2011 1342 1342 1331 1333 0 -10.33(-0.77%)
May 19, 2011 1342 1347 1336 1344 0 +2.92(+0.22%)
May 18, 2011 1329 1342 1327 1341 0 +11.70(+0.88%)
May 17, 2011 1326 1330 1319 1329 0 -0.49(-0.04%)
May 16, 2011 1333 1343 1327 1329 0 -8.30(-0.62%)
May 13, 2011 1349 1350 1333 1338 0 -10.88(-0.81%)
May 12, 2011 1339 1351 1332 1349 0 +6.57(+0.49%)
May 11, 2011 1355 1355 1336 1342 0 -15.08(-1.11%)
May 10, 2011 1348 1359 1348 1357 0 +10.87(+0.81%)
May 09, 2011 1340 1349 1339 1346 0 +6.09(+0.45%)
May 06, 2011 1340 1354 1336 1340 0 +5.10(+0.38%)
May 05, 2011 1344 1348 1329 1335 0 -12.22(-0.91%)
May 04, 2011 1356 1356 1342 1347 0 -9.30(-0.69%)
May 03, 2011 1360 1361 1350 1357 0 -4.60(-0.34%)
May 02, 2011 1360 1362 1359 1361 0 -2.39(-0.18%)
Apr 29, 2011 1360 1365 1359 1364 0 +3.13(+0.23%)
Apr 28, 2011 1354 1362 1354 1360 0 +4.82(+0.36%)
Apr 27, 2011 1348 1357 1344 1356 0 +8.42(+0.62%)
Apr 26, 2011 1337 1350 1337 1347 0 +11.99(+0.90%)
Apr 25, 2011 1337 1338 1331 1335 0 -2.13(-0.16%)
Apr 21, 2011 1333 1337 1333 1337 0 +7.02(+0.53%)
Apr 20, 2011 1319 1333 1319 1330 0 +17.74(+1.35%)
Apr 19, 2011 1306 1313 1304 1313 0 +7.48(+0.57%)
Apr 18, 2011 1313 1313 1295 1305 0 -14.54(-1.10%)
Apr 15, 2011 1315 1323 1314 1320 0 +5.16(+0.39%)
Apr 14, 2011 1311 1317 1302 1315 0 +0.11(+0.01%)
Apr 13, 2011 1314 1321 1309 1314 0 +0.25(+0.02%)
Apr 12, 2011 1322 1322 1310 1314 0 -10.30(-0.78%)
Apr 11, 2011 1329 1334 1321 1324 0 -3.71(-0.28%)
Apr 08, 2011 1336 1339 1323 1328 0 -5.34(-0.40%)
Apr 07, 2011 1335 1339 1327 1334 0 -2.03(-0.15%)
Apr 06, 2011 1336 1339 1331 1336 0 +2.91(+0.22%)
Apr 05, 2011 1332 1338 1330 1333 0 -0.24(-0.02%)
Apr 04, 2011 1334 1337 1329 1333 0 +0.46(+0.03%)
Apr 01, 2011 1329 1338 1329 1332 0 +6.58(+0.50%)
Mar 31, 2011 1327 1330 1325 1326 0 -2.43(-0.18%)
Mar 30, 2011 1328 1328 1328 1328 0 +8.82(+0.67%)
Mar 29, 2011 1309 1319 1305 1319 0 +9.25(+0.71%)
Mar 28, 2011 1315 1320 1310 1310 0 -3.61(-0.27%)
Mar 25, 2011 1312 1319 1310 1314 0 +4.14(+0.32%)
Mar 24, 2011 1301 1311 1298 1310 0 +12.12(+0.93%)
Mar 23, 2011 1292 1301 1284 1298 0 +3.77(+0.29%)
Mar 22, 2011 1298 1299 1293 1294 0 -4.61(-0.36%)
Mar 21, 2011 1298 1300 1295 1298 0 +19.18(+1.50%)
Mar 18, 2011 1277 1289 1276 1279 0 +5.48(+0.43%)
Mar 17, 2011 1262 1279 1262 1274 0 +16.84(+1.34%)
Mar 16, 2011 1279 1281 1249 1257 0 -24.99(-1.95%)
Mar 15, 2011 1288 1288 1261 1282 0 -14.52(-1.12%)
Mar 14, 2011 1301 1301 1286 1296 0 -7.89(-0.60%)
Mar 11, 2011 1293 1308 1292 1304 0 +9.17(+0.71%)
Mar 10, 2011 1316 1316 1294 1295 0 -24.91(-1.89%)
Mar 09, 2011 1320 1323 1312 1320 0 -1.80(-0.14%)
Mar 08, 2011 1311 1326 1307 1322 0 +11.69(+0.89%)
Mar 07, 2011 1323 1328 1304 1310 0 -11.02(-0.83%)
Mar 04, 2011 1331 1331 1313 1321 0 -9.82(-0.74%)
Mar 03, 2011 1312 1332 1312 1331 0 +22.53(+1.72%)
Mar 02, 2011 1305 1314 1303 1308 0 +2.11(+0.16%)
Mar 01, 2011 1329 1332 1306 1306 0 -20.89(-1.57%)
Feb 28, 2011 1322 1329 1321 1327 0 +7.34(+0.56%)
Feb 25, 2011 1307 1321 1307 1320 0 +13.78(+1.06%)
Feb 24, 2011 1307 1311 1294 1306 0 -1.30(-0.10%)
Feb 23, 2011 1315 1318 1300 1307 0 -8.04(-0.61%)
Feb 22, 2011 1339 1339 1312 1315 0 -27.57(-2.05%)
Feb 18, 2011 1340 1344 1338 1343 0 +2.58(+0.19%)
Feb 17, 2011 1334 1342 1331 1340 0 +4.11(+0.31%)
Feb 16, 2011 1330 1338 1330 1336 0 +8.31(+0.63%)
Feb 15, 2011 1330 1330 1325 1328 0 -4.31(-0.32%)
Feb 14, 2011 1329 1333 1327 1332 0 +3.17(+0.24%)
Feb 11, 2011 1319 1331 1316 1329 0 +7.28(+0.55%)
Feb 10, 2011 1318 1323 1312 1322 0 +0.99(+0.07%)
Feb 09, 2011 1322 1325 1315 1321 0 -3.69(-0.28%)
Feb 08, 2011 1319 1325 1316 1325 0 +5.52(+0.42%)
Feb 07, 2011 1312 1323 1312 1319 0 +8.18(+0.62%)
Feb 04, 2011 1307 1311 1302 1311 0 +3.77(+0.29%)
Feb 03, 2011 1303 1309 1295 1307 0 +3.07(+0.24%)
Feb 02, 2011 1306 1308 1303 1304 0 -3.56(-0.27%)
Feb 01, 2011 1289 1309 1289 1308 0 +21.47(+1.67%)
Jan 31, 2011 1276 1287 1276 1286 0 +9.78(+0.77%)
Jan 28, 2011 1300 1303 1275 1276 0 -23.20(-1.79%)
Jan 27, 2011 1298 1301 1294 1300 0 +2.91(+0.22%)
Jan 26, 2011 1292 1300 1292 1297 0 +5.45(+0.42%)
Jan 25, 2011 1288 1291 1281 1291 0 +0.34(+0.03%)
Jan 24, 2011 1283 1292 1282 1291 0 +7.49(+0.58%)
Jan 21, 2011 1284 1291 1282 1283 0 +3.09(+0.24%)
Jan 20, 2011 1281 1283 1271 1280 0 -1.66(-0.13%)
Jan 19, 2011 1295 1295 1279 1282 0 -13.10(-1.01%)
Jan 18, 2011 1293 1296 1290 1295 0 +1.78(+0.14%)
Jan 14, 2011 1283 1293 1281 1293 0 +9.48(+0.74%)
Jan 13, 2011 1286 1287 1280 1284 0 -2.20(-0.17%)
Jan 12, 2011 1276 1287 1276 1286 0 +11.48(+0.90%)
Jan 11, 2011 1273 1277 1270 1274 0 +4.73(+0.37%)
Jan 10, 2011 1271 1272 1262 1270 0 -1.75(-0.14%)
Jan 07, 2011 1274 1277 1262 1272 0 -2.35(-0.18%)
Jan 06, 2011 1276 1278 1270 1274 0 -2.71(-0.21%)
Jan 05, 2011 1269 1278 1265 1277 0 +6.36(+0.50%)
Jan 04, 2011 1273 1274 1263 1270 0 -1.69(-0.13%)
Jan 03, 2011 1258 1276 1258 1272 0 +14.25(+1.13%)
Dec 31, 2010 1257 1259 1254 1258 0 -0.24(-0.02%)
Dec 30, 2010 1259 1261 1256 1258 0 -1.90(-0.15%)
Dec 29, 2010 1259 1263 1259 1260 0 +1.27(+0.10%)
Dec 28, 2010 1259 1260 1256 1259 0 +0.97(+0.08%)
Dec 27, 2010 1255 1258 1251 1258 0 +0.77(+0.06%)
Dec 23, 2010 1258 1259 1254 1257 0 -2.07(-0.16%)
Dec 22, 2010 1255 1259 1255 1259 0 +4.24(+0.34%)
Dec 21, 2010 1249 1256 1249 1255 0 +7.52(+0.60%)
Dec 20, 2010 1246 1250 1242 1247 0 +3.17(+0.25%)
Dec 17, 2010 1244 1246 1240 1244 0 +1.04(+0.08%)
Dec 16, 2010 1236 1244 1233 1243 0 +7.64(+0.62%)
Dec 15, 2010 1242 1244 1234 1235 0 -6.36(-0.51%)
Dec 14, 2010 1242 1247 1238 1242 0 +1.13(+0.09%)
Dec 13, 2010 1243 1247 1240 1240 0 +0.06(+0.00%)
Dec 10, 2010 1234 1240 1233 1240 0 +7.40(+0.60%)
Dec 09, 2010 1230 1235 1227 1233 0 +4.72(+0.38%)
Dec 08, 2010 1225 1229 1220 1228 0 +4.53(+0.37%)
Dec 07, 2010 1227 1235 1223 1224 0 +0.63(+0.05%)
Dec 06, 2010 1224 1226 1221 1223 0 -1.59(-0.13%)
Dec 03, 2010 1220 1226 1217 1225 0 +3.18(+0.26%)
Dec 02, 2010 1207 1222 1207 1222 0 +15.46(+1.28%)
Dec 01, 2010 1187 1208 1187 1206 0 +25.52(+2.16%)
Nov 30, 2010 1183 1187 1174 1181 0 -7.21(-0.61%)
Nov 29, 2010 1189 1190 1174 1188 0 -1.64(-0.14%)
Nov 26, 2010 1194 1194 1187 1189 0 -8.95(-0.75%)
Nov 24, 2010 1184 1198 1198 1198 0 +17.62(+1.49%)
Nov 23, 2010 1193 1193 1177 1181 0 -17.11(-1.43%)
Nov 22, 2010 1198 1199 1185 1198 0 -1.89(-0.16%)
Nov 19, 2010 1196 1200 1189 1200 0 +3.04(+0.25%)
Nov 18, 2010 1184 1200 1184 1197 0 +18.10(+1.54%)
Nov 17, 2010 1178 1184 1176 1179 0 +0.25(+0.02%)
Nov 16, 2010 1195 1195 1173 1178 0 -19.41(-1.62%)
Nov 15, 2010 1200 1207 1197 1198 0 -1.46(-0.12%)
Nov 12, 2010 1209 1210 1194 1199 0 -14.33(-1.18%)
Nov 11, 2010 1213 1215 1204 1214 0 -5.17(-0.42%)
Nov 10, 2010 1213 1219 1204 1219 0 +5.31(+0.44%)
Nov 09, 2010 1224 1227 1209 1213 0 -9.85(-0.81%)
Nov 08, 2010 1223 1225 1218 1223 0 -2.60(-0.21%)
Nov 05, 2010 1221 1227 1220 1226 0 +4.79(+0.39%)
Nov 04, 2010 1198 1221 1198 1221 0 +23.10(+1.93%)
Nov 03, 2010 1194 1198 1184 1198 0 +4.39(+0.37%)
Nov 02, 2010 1188 1196 1188 1194 0 +9.19(+0.78%)
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.