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
)
5,222.68
USD
+8.60 (+0.16%)
Daily Price
Updated: 5:23 PM EDT, May 10, 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 (%)
Mar 31, 2003
863.50
863.50
847.88
848.18
0
-15.32(-1.77%)
Mar 28, 2003
865.96
869.90
860.76
863.50
0
-5.02(-0.58%)
Mar 27, 2003
868.48
874.12
858.03
868.52
0
-1.43(-0.16%)
Mar 26, 2003
874.45
875.83
866.46
869.95
0
-4.79(-0.55%)
Mar 25, 2003
864.95
879.86
862.58
874.74
0
+10.51(+1.22%)
Mar 24, 2003
888.05
888.05
862.05
864.23
0
-31.56(-3.52%)
Mar 21, 2003
879.93
895.79
877.63
895.79
0
+19.95(+2.28%)
Mar 20, 2003
872.78
879.62
859.03
875.84
0
+1.82(+0.21%)
Mar 19, 2003
865.96
875.01
861.22
874.02
0
+7.57(+0.87%)
Mar 18, 2003
862.78
866.93
857.35
866.45
0
+3.66(+0.42%)
Mar 17, 2003
830.89
862.79
827.15
862.79
0
+29.52(+3.54%)
Mar 14, 2003
832.30
841.39
828.23
833.27
0
+1.37(+0.16%)
Mar 13, 2003
807.90
832.02
807.90
831.90
0
+27.71(+3.45%)
Mar 12, 2003
799.61
804.19
788.90
804.19
0
+3.46(+0.43%)
Mar 11, 2003
808.23
814.23
800.30
800.73
0
-6.75(-0.84%)
Mar 10, 2003
825.68
825.68
806.57
807.48
0
-21.41(-2.58%)
Mar 07, 2003
818.33
829.57
811.23
828.89
0
+6.79(+0.83%)
Mar 06, 2003
827.98
829.55
819.86
822.10
0
-7.75(-0.93%)
Mar 05, 2003
821.41
829.87
818.99
829.85
0
+7.86(+0.96%)
Mar 04, 2003
834.79
835.45
821.96
821.99
0
-12.82(-1.54%)
Mar 03, 2003
843.82
852.38
832.73
834.81
0
-6.34(-0.75%)
Feb 28, 2003
837.88
847.04
837.29
841.15
0
+3.87(+0.46%)
Feb 27, 2003
828.65
842.21
827.63
837.28
0
+9.73(+1.18%)
Feb 26, 2003
837.37
840.12
826.64
827.55
0
-11.02(-1.31%)
Feb 25, 2003
829.94
839.58
818.53
838.57
0
+5.99(+0.72%)
Feb 24, 2003
846.55
846.57
832.14
832.58
0
-15.59(-1.84%)
Feb 21, 2003
837.89
852.28
831.38
848.17
0
+11.07(+1.32%)
Feb 20, 2003
846.24
849.34
836.55
837.10
0
-8.03(-0.95%)
Feb 19, 2003
850.71
850.71
838.81
845.13
0
-6.04(-0.71%)
Feb 18, 2003
836.25
852.90
836.25
851.17
0
+16.28(+1.95%)
Feb 14, 2003
818.24
834.89
814.98
834.89
0
+17.52(+2.14%)
Feb 13, 2003
818.66
821.38
806.31
817.37
0
-1.31(-0.16%)
Feb 12, 2003
828.64
832.13
818.48
818.68
0
-10.52(-1.27%)
Feb 11, 2003
836.54
843.05
825.06
829.20
0
-6.77(-0.81%)
Feb 10, 2003
830.24
837.18
823.52
835.97
0
+6.28(+0.76%)
Feb 07, 2003
840.09
845.79
826.68
829.69
0
-8.46(-1.01%)
Feb 06, 2003
842.50
844.26
833.26
838.15
0
-5.44(-0.64%)
Feb 05, 2003
850.25
861.66
842.15
843.59
0
-12.11(-1.42%)
Jan 31, 2003
842.12
858.33
840.31
855.70
0
+11.09(+1.31%)
Jan 30, 2003
864.37
865.47
843.74
844.61
0
-19.75(-2.28%)
Jan 29, 2003
856.68
868.73
845.82
864.36
0
+5.82(+0.68%)
Jan 28, 2003
848.88
860.80
848.55
858.54
0
+11.06(+1.31%)
Jan 27, 2003
859.57
863.99
844.23
847.48
0
-13.92(-1.62%)
Jan 24, 2003
885.57
885.57
859.70
861.40
0
-25.94(-2.92%)
Jan 23, 2003
881.39
890.26
876.91
887.34
0
+8.98(+1.02%)
Jan 22, 2003
887.16
889.72
877.55
878.36
0
-9.26(-1.04%)
Jan 21, 2003
902.68
906.09
887.62
887.62
0
-14.16(-1.57%)
Jan 17, 2003
911.45
911.45
899.02
901.78
0
-12.82(-1.40%)
Jan 16, 2003
918.83
926.05
911.98
914.60
0
-3.62(-0.39%)
Jan 15, 2003
931.89
932.70
916.66
918.22
0
-13.44(-1.44%)
Jan 14, 2003
925.65
931.66
921.69
931.66
0
+5.40(+0.58%)
Jan 13, 2003
929.63
935.11
922.05
926.26
0
-1.31(-0.14%)
Jan 10, 2003
924.99
932.92
917.72
927.57
0
-0.01(-0.00%)
Jan 09, 2003
911.54
928.31
911.54
927.58
0
+17.65(+1.94%)
Jan 08, 2003
921.51
921.51
908.30
909.93
0
-12.99(-1.41%)
Jan 07, 2003
928.75
930.79
919.88
922.92
0
-6.09(-0.66%)
Jan 06, 2003
909.40
931.77
909.22
929.01
0
+20.42(+2.25%)
Jan 03, 2003
907.92
911.22
903.03
908.59
0
-0.44(-0.05%)
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
.