Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(CBOE:
SPX
)
5,346.99
USD
-5.97 (-0.11%)
Daily Price
Updated: 4:15 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 29, 2012
1330
1362
1330
1362
0
+33.12(+2.49%)
Jun 28, 2012
1332
1332
1313
1329
0
-2.81(-0.21%)
Jun 27, 2012
1321
1334
1321
1332
0
+11.86(+0.90%)
Jun 26, 2012
1314
1324
1310
1320
0
+6.27(+0.48%)
Jun 25, 2012
1335
1335
1309
1314
0
-21.30(-1.60%)
Jun 22, 2012
1326
1338
1326
1335
0
+9.51(+0.72%)
Jun 21, 2012
1355
1358
1324
1326
0
-30.18(-2.23%)
Jun 20, 2012
1358
1362
1346
1356
0
-2.29(-0.17%)
Jun 19, 2012
1345
1363
1345
1358
0
+13.20(+0.98%)
Jun 18, 2012
1342
1348
1334
1345
0
+1.94(+0.14%)
Jun 15, 2012
1329
1343
1329
1343
0
+13.74(+1.03%)
Jun 14, 2012
1315
1334
1314
1329
0
+14.22(+1.08%)
Jun 13, 2012
1324
1327
1311
1315
0
-9.30(-0.70%)
Jun 12, 2012
1309
1324
1307
1324
0
+15.25(+1.17%)
Jun 11, 2012
1326
1336
1308
1309
0
-16.73(-1.26%)
Jun 08, 2012
1315
1326
1308
1326
0
+10.67(+0.81%)
Jun 07, 2012
1316
1329
1313
1315
0
-0.14(-0.01%)
Jun 06, 2012
1286
1315
1286
1315
0
+29.63(+2.30%)
Jun 05, 2012
1278
1288
1274
1286
0
+7.32(+0.57%)
Jun 04, 2012
1278
1283
1267
1278
0
+0.14(+0.01%)
Jun 01, 2012
1310
1310
1277
1278
0
-32.29(-2.46%)
May 31, 2012
1313
1320
1299
1310
0
-2.99(-0.23%)
May 30, 2012
1331
1331
1311
1313
0
-19.10(-1.43%)
May 29, 2012
1319
1335
1319
1332
0
+14.60(+1.11%)
May 25, 2012
1321
1324
1314
1318
0
-2.86(-0.22%)
May 24, 2012
1319
1324
1310
1321
0
+1.82(+0.14%)
May 23, 2012
1316
1321
1297
1319
0
+2.23(+0.17%)
May 22, 2012
1316
1328
1310
1317
0
+0.64(+0.05%)
May 21, 2012
1296
1316
1296
1316
0
+20.77(+1.60%)
May 18, 2012
1305
1312
1292
1295
0
-9.64(-0.74%)
May 17, 2012
1325
1326
1305
1305
0
-19.94(-1.51%)
May 16, 2012
1331
1342
1325
1325
0
-5.86(-0.44%)
May 15, 2012
1338
1345
1328
1331
0
-7.69(-0.57%)
May 14, 2012
1352
1352
1337
1338
0
-15.04(-1.11%)
May 11, 2012
1358
1366
1349
1353
0
-4.60(-0.34%)
May 10, 2012
1355
1366
1355
1358
0
+3.41(+0.25%)
May 09, 2012
1363
1364
1343
1355
0
-9.14(-0.67%)
May 08, 2012
1369
1369
1348
1364
0
-5.86(-0.43%)
May 07, 2012
1369
1374
1364
1370
0
+0.48(+0.04%)
May 04, 2012
1392
1392
1368
1369
0
-22.47(-1.61%)
May 03, 2012
1402
1403
1389
1392
0
-10.74(-0.77%)
May 02, 2012
1406
1406
1394
1402
0
-3.51(-0.25%)
May 01, 2012
1398
1415
1396
1406
0
+7.91(+0.57%)
Apr 30, 2012
1403
1403
1394
1398
0
-5.45(-0.39%)
Apr 27, 2012
1400
1407
1397
1403
0
+3.38(+0.24%)
Apr 26, 2012
1391
1402
1387
1400
0
+9.29(+0.67%)
Apr 25, 2012
1372
1391
1372
1391
0
+18.72(+1.36%)
Apr 24, 2012
1367
1376
1367
1372
0
+5.03(+0.37%)
Apr 23, 2012
1379
1379
1359
1367
0
-11.59(-0.84%)
Apr 20, 2012
1377
1387
1377
1379
0
+1.61(+0.12%)
Apr 19, 2012
1385
1390
1370
1377
0
-8.22(-0.59%)
Apr 18, 2012
1391
1391
1383
1385
0
-5.64(-0.41%)
Apr 17, 2012
1370
1393
1370
1391
0
+21.21(+1.55%)
Apr 16, 2012
1370
1380
1365
1370
0
-0.69(-0.05%)
Apr 13, 2012
1388
1388
1370
1370
0
-17.31(-1.25%)
Apr 12, 2012
1369
1388
1369
1388
0
+18.86(+1.38%)
Apr 11, 2012
1359
1375
1359
1369
0
+10.12(+0.74%)
Apr 10, 2012
1382
1383
1357
1359
0
-23.61(-1.71%)
Apr 09, 2012
1397
1397
1378
1382
0
-15.88(-1.14%)
Apr 05, 2012
1399
1402
1393
1398
0
-0.88(-0.06%)
Apr 04, 2012
1413
1413
1394
1399
0
-14.42(-1.02%)
Apr 03, 2012
1419
1419
1405
1413
0
-5.66(-0.40%)
Apr 02, 2012
1408
1422
1404
1419
0
+10.57(+0.75%)
Mar 30, 2012
1403
1411
1401
1408
0
+5.19(+0.37%)
Mar 29, 2012
1405
1405
1392
1403
0
-2.26(-0.16%)
Mar 28, 2012
1413
1414
1397
1406
0
-6.98(-0.49%)
Mar 27, 2012
1417
1419
1412
1413
0
-3.99(-0.28%)
Mar 26, 2012
1397
1417
1397
1417
0
+19.40(+1.39%)
Mar 23, 2012
1393
1399
1387
1397
0
+4.33(+0.31%)
Mar 22, 2012
1403
1403
1389
1393
0
-10.11(-0.72%)
Mar 21, 2012
1406
1408
1401
1403
0
-2.63(-0.19%)
Mar 20, 2012
1410
1410
1398
1406
0
-4.23(-0.30%)
Mar 19, 2012
1404
1414
1402
1410
0
+5.58(+0.40%)
Mar 16, 2012
1403
1406
1401
1404
0
+1.57(+0.11%)
Mar 15, 2012
1394
1403
1393
1403
0
+8.32(+0.60%)
Mar 14, 2012
1396
1399
1390
1394
0
-1.67(-0.12%)
Mar 13, 2012
1372
1396
1372
1396
0
+24.86(+1.81%)
Mar 12, 2012
1371
1373
1367
1371
0
+0.22(+0.02%)
Mar 09, 2012
1366
1375
1366
1371
0
+4.96(+0.36%)
Mar 08, 2012
1353
1369
1353
1366
0
+13.28(+0.98%)
Mar 07, 2012
1343
1355
1343
1353
0
+9.27(+0.69%)
Mar 06, 2012
1364
1364
1340
1343
0
-20.97(-1.54%)
Mar 05, 2012
1370
1370
1359
1364
0
-5.30(-0.39%)
Mar 02, 2012
1374
1375
1366
1370
0
-4.46(-0.32%)
Mar 01, 2012
1366
1376
1366
1374
0
+8.41(+0.62%)
Feb 29, 2012
1372
1378
1364
1366
0
-6.50(-0.47%)
Feb 28, 2012
1368
1373
1366
1372
0
+4.59(+0.34%)
Feb 27, 2012
1365
1372
1355
1368
0
+1.85(+0.14%)
Feb 24, 2012
1363
1369
1363
1366
0
+2.28(+0.17%)
Feb 23, 2012
1358
1364
1352
1363
0
+5.80(+0.43%)
Feb 22, 2012
1362
1363
1356
1358
0
-4.55(-0.33%)
Feb 21, 2012
1361
1368
1358
1362
0
+0.98(+0.07%)
Feb 17, 2012
1358
1363
1357
1361
0
+3.19(+0.23%)
Feb 16, 2012
1343
1359
1341
1358
0
+14.81(+1.10%)
Feb 15, 2012
1351
1356
1341
1343
0
-7.27(-0.54%)
Feb 14, 2012
1351
1351
1341
1350
0
-1.27(-0.09%)
Feb 13, 2012
1343
1353
1343
1352
0
+9.13(+0.68%)
Feb 10, 2012
1351
1351
1337
1343
0
-9.31(-0.69%)
Feb 09, 2012
1350
1354
1345
1352
0
+1.99(+0.15%)
Feb 08, 2012
1347
1351
1342
1350
0
+2.91(+0.22%)
Feb 07, 2012
1344
1349
1336
1347
0
+2.72(+0.20%)
Feb 06, 2012
1344
1344
1338
1344
0
-0.57(-0.04%)
Feb 03, 2012
1326
1345
1326
1345
0
+19.36(+1.46%)
Feb 02, 2012
1324
1329
1322
1326
0
+1.45(+0.11%)
Feb 01, 2012
1312
1331
1312
1324
0
+11.68(+0.89%)
Jan 31, 2012
1314
1321
1307
1312
0
-0.60(-0.05%)
Jan 30, 2012
1316
1316
1300
1313
0
-3.32(-0.25%)
Jan 27, 2012
1318
1320
1312
1316
0
-2.10(-0.16%)
Jan 26, 2012
1326
1333
1314
1318
0
-7.63(-0.58%)
Jan 25, 2012
1314
1328
1308
1326
0
+11.41(+0.87%)
Jan 24, 2012
1316
1316
1306
1315
0
-1.35(-0.10%)
Jan 23, 2012
1315
1322
1310
1316
0
+0.62(+0.05%)
Jan 20, 2012
1314
1315
1309
1315
0
+0.88(+0.07%)
Jan 19, 2012
1308
1315
1308
1314
0
+6.46(+0.49%)
Jan 18, 2012
1294
1308
1291
1308
0
+14.37(+1.11%)
Jan 17, 2012
1290
1303
1290
1294
0
+4.58(+0.36%)
Jan 13, 2012
1295
1295
1278
1289
0
-6.41(-0.49%)
Jan 12, 2012
1292
1297
1286
1296
0
+3.02(+0.23%)
Jan 11, 2012
1292
1294
1285
1292
0
+0.40(+0.03%)
Jan 10, 2012
1281
1296
1281
1292
0
+11.38(+0.89%)
Jan 09, 2012
1278
1282
1275
1281
0
+2.89(+0.23%)
Jan 06, 2012
1281
1282
1273
1278
0
-3.25(-0.25%)
Jan 05, 2012
1277
1283
1265
1281
0
+3.76(+0.29%)
Jan 04, 2012
1277
1279
1268
1277
0
+19.70(+1.57%)
Dec 30, 2011
1262
1263
1257
1258
0
-5.42(-0.43%)
Dec 29, 2011
1250
1264
1250
1263
0
+13.38(+1.07%)
Dec 28, 2011
1265
1266
1249
1250
0
-15.79(-1.25%)
Dec 27, 2011
1265
1269
1262
1265
0
+0.10(+0.01%)
Dec 23, 2011
1254
1265
1254
1265
0
+21.61(+1.74%)
Dec 21, 2011
1241
1245
1230
1244
0
+2.42(+0.19%)
Dec 20, 2011
1206
1243
1206
1241
0
+35.95(+2.98%)
Dec 19, 2011
1220
1225
1202
1205
0
-14.31(-1.17%)
Dec 16, 2011
1216
1231
1215
1220
0
+3.91(+0.32%)
Dec 15, 2011
1212
1226
1212
1216
0
+3.93(+0.32%)
Dec 14, 2011
1226
1226
1209
1212
0
-13.91(-1.13%)
Dec 13, 2011
1237
1250
1219
1226
0
-10.74(-0.87%)
Dec 12, 2011
1255
1255
1227
1236
0
-18.72(-1.49%)
Dec 09, 2011
1234
1258
1234
1255
0
+20.84(+1.69%)
Dec 08, 2011
1261
1261
1231
1234
0
-26.66(-2.11%)
Dec 07, 2011
1258
1267
1245
1261
0
+2.54(+0.20%)
Dec 06, 2011
1257
1266
1253
1258
0
+1.39(+0.11%)
Dec 05, 2011
1244
1267
1244
1257
0
+12.80(+1.03%)
Dec 02, 2011
1246
1260
1243
1244
0
-0.30(-0.02%)
Dec 01, 2011
1247
1251
1240
1245
0
-2.38(-0.19%)
Nov 30, 2011
1197
1247
1197
1247
0
+51.77(+4.33%)
Nov 29, 2011
1193
1204
1192
1195
0
+2.64(+0.22%)
Nov 28, 2011
1159
1197
1159
1193
0
+33.88(+2.92%)
Nov 25, 2011
1161
1173
1159
1159
0
-3.12(-0.27%)
Nov 23, 2011
1187
1187
1162
1162
0
-26.25(-2.21%)
Nov 22, 2011
1193
1197
1182
1188
0
-4.94(-0.41%)
Nov 21, 2011
1216
1216
1183
1193
0
-22.67(-1.86%)
Nov 18, 2011
1216
1224
1211
1216
0
-0.48(-0.04%)
Nov 17, 2011
1237
1238
1209
1216
0
-20.78(-1.68%)
Nov 16, 2011
1258
1260
1236
1237
0
-20.90(-1.66%)
Nov 15, 2011
1252
1264
1244
1258
0
+6.03(+0.48%)
Nov 14, 2011
1264
1264
1247
1252
0
-12.07(-0.96%)
Nov 11, 2011
1240
1267
1240
1264
0
+24.15(+1.95%)
Nov 10, 2011
1230
1246
1228
1240
0
+10.60(+0.86%)
Nov 09, 2011
1275
1275
1227
1229
0
-46.82(-3.67%)
Nov 08, 2011
1261
1278
1255
1276
0
+14.80(+1.17%)
Nov 07, 2011
1253
1262
1241
1261
0
+7.89(+0.63%)
Nov 04, 2011
1261
1261
1239
1253
0
-7.92(-0.63%)
Nov 03, 2011
1238
1263
1235
1261
0
+23.25(+1.88%)
Nov 02, 2011
1220
1242
1220
1238
0
+19.62(+1.61%)
Nov 01, 2011
1251
1251
1215
1218
0
-35.02(-2.79%)
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%)
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
.