Standard & Poors 500 (CBOE: SPX )

3,236.92 USD -78.65 (-2.37%)
Daily Price Updated: 4:15 PM EDT, Sep 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2020 3320 3323 3233 3237 0 -78.65(-2.37%)
Sep 22, 2020 3296 3320 3271 3316 0 +34.51(+1.05%)
Sep 21, 2020 3286 3286 3229 3281 0 -38.41(-1.16%)
Sep 18, 2020 3357 3362 3292 3319 0 -37.54(-1.12%)
Sep 17, 2020 3347 3375 3329 3357 0 -28.48(-0.84%)
Sep 16, 2020 3411 3429 3384 3385 0 -15.71(-0.46%)
Sep 15, 2020 3408 3419 3389 3401 0 +17.66(+0.52%)
Sep 14, 2020 3364 3403 3364 3384 0 +42.57(+1.27%)
Sep 11, 2020 3353 3369 3310 3341 0 +1.78(+0.05%)
Sep 10, 2020 3413 3426 3329 3339 0 -59.77(-1.76%)
Sep 09, 2020 3370 3425 3367 3399 0 +67.12(+2.01%)
Sep 08, 2020 3372 3380 3329 3332 0 -95.12(-2.78%)
Sep 04, 2020 3427 3427 3427 3427 0 -28.10(-0.81%)
Sep 03, 2020 3565 3565 3427 3455 0 -125.78(-3.51%)
Sep 02, 2020 3544 3588 3535 3581 0 +54.19(+1.54%)
Sep 01, 2020 3507 3528 3495 3527 0 +26.34(+0.75%)
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%)
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.
X