Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(CBOE: SPX )

5,099.96 USD +51.54 (+1.02%)
Daily Price Updated: 4:15 PM EDT, Apr 26, 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 (%)
Dec 31, 2003 1110 1113 1106 1112 0 +2.28(+0.21%)
Dec 30, 2003 1109 1110 1106 1110 0 +0.16(+0.01%)
Dec 29, 2003 1098 1109 1098 1109 0 +13.59(+1.24%)
Dec 26, 2003 1095 1098 1095 1096 0 +1.85(+0.17%)
Dec 24, 2003 1095 1096 1093 1094 0 -1.98(-0.18%)
Dec 23, 2003 1092 1097 1092 1096 0 +3.08(+0.28%)
Dec 22, 2003 1087 1093 1086 1093 0 +4.27(+0.39%)
Dec 19, 2003 1090 1091 1084 1089 0 -0.51(-0.05%)
Dec 18, 2003 1077 1089 1077 1089 0 +12.70(+1.18%)
Dec 17, 2003 1074 1077 1071 1076 0 +1.35(+0.13%)
Dec 16, 2003 1068 1076 1068 1075 0 +7.09(+0.66%)
Dec 15, 2003 1080 1083 1068 1068 0 -6.10(-0.57%)
Dec 12, 2003 1072 1075 1068 1074 0 +2.93(+0.27%)
Dec 11, 2003 1060 1074 1060 1071 0 +12.16(+1.15%)
Dec 10, 2003 1061 1063 1054 1059 0 -1.13(-0.11%)
Dec 09, 2003 1071 1072 1059 1060 0 -9.12(-0.85%)
Dec 08, 2003 1061 1070 1061 1069 0 +7.80(+0.73%)
Dec 05, 2003 1067 1068 1060 1062 0 -8.22(-0.77%)
Dec 04, 2003 1065 1070 1063 1070 0 +4.99(+0.47%)
Dec 03, 2003 1068 1074 1065 1065 0 -1.89(-0.18%)
Dec 02, 2003 1069 1071 1065 1067 0 -3.50(-0.33%)
Dec 01, 2003 1062 1070 1062 1070 0 +11.92(+1.13%)
Nov 28, 2003 1058 1061 1057 1058 0 -0.25(-0.02%)
Nov 26, 2003 1056 1058 1049 1058 0 +4.56(+0.43%)
Nov 25, 2003 1052 1058 1049 1054 0 +1.81(+0.17%)
Nov 24, 2003 1039 1052 1039 1052 0 +16.80(+1.62%)
Nov 21, 2003 1036 1038 1031 1035 0 +1.63(+0.16%)
Nov 20, 2003 1041 1046 1033 1034 0 -8.79(-0.84%)
Nov 19, 2003 1035 1044 1034 1042 0 +8.29(+0.80%)
Nov 18, 2003 1045 1049 1034 1034 0 -9.48(-0.91%)
Nov 17, 2003 1049 1049 1035 1044 0 -6.72(-0.64%)
Nov 14, 2003 1058 1064 1048 1050 0 -8.06(-0.76%)
Nov 13, 2003 1056 1060 1053 1058 0 -0.15(-0.01%)
Nov 12, 2003 1047 1059 1047 1059 0 +11.99(+1.15%)
Nov 11, 2003 1047 1048 1043 1047 0 -0.54(-0.05%)
Nov 10, 2003 1053 1054 1046 1047 0 -6.10(-0.58%)
Nov 07, 2003 1059 1062 1052 1053 0 -4.84(-0.46%)
Nov 06, 2003 1053 1059 1047 1058 0 +6.24(+0.59%)
Nov 05, 2003 1053 1055 1045 1052 0 -1.44(-0.14%)
Nov 04, 2003 1058 1058 1052 1053 0 -5.77(-0.54%)
Nov 03, 2003 1052 1061 1052 1059 0 +8.31(+0.79%)
Oct 31, 2003 1048 1053 1048 1051 0 +3.77(+0.36%)
Oct 30, 2003 1050 1053 1044 1047 0 -1.17(-0.11%)
Oct 29, 2003 1046 1050 1043 1048 0 +1.32(+0.13%)
Oct 28, 2003 1033 1047 1033 1047 0 +15.66(+1.52%)
Oct 27, 2003 1030 1038 1029 1031 0 +2.22(+0.22%)
Oct 24, 2003 1031 1031 1018 1029 0 -4.86(-0.47%)
Oct 23, 2003 1028 1035 1026 1034 0 +3.41(+0.33%)
Oct 22, 2003 1044 1044 1028 1030 0 -15.67(-1.50%)
Oct 21, 2003 1045 1049 1043 1046 0 +1.35(+0.13%)
Oct 20, 2003 1039 1045 1036 1045 0 +5.36(+0.52%)
Oct 17, 2003 1050 1052 1037 1039 0 -10.75(-1.02%)
Oct 16, 2003 1045 1053 1044 1050 0 +3.31(+0.32%)
Oct 15, 2003 1053 1054 1043 1047 0 -2.72(-0.26%)
Oct 14, 2003 1045 1049 1041 1049 0 +4.13(+0.40%)
Oct 13, 2003 1040 1049 1040 1045 0 +7.29(+0.70%)
Oct 10, 2003 1039 1041 1036 1038 0 -0.67(-0.06%)
Oct 09, 2003 1037 1048 1035 1039 0 +4.95(+0.48%)
Oct 08, 2003 1040 1040 1031 1034 0 -5.47(-0.53%)
Oct 07, 2003 1033 1039 1026 1039 0 +4.90(+0.47%)
Oct 06, 2003 1030 1036 1029 1034 0 +4.50(+0.44%)
Oct 03, 2003 1025 1039 1025 1030 0 +9.61(+0.94%)
Oct 02, 2003 1017 1022 1013 1020 0 +2.02(+0.20%)
Oct 01, 2003 997.15 1018 997.15 1018 0 +22.25(+2.23%)
Sep 30, 2003 1005 1005 990.34 995.97 0 -10.61(-1.05%)
Sep 29, 2003 998.12 1007 995.31 1007 0 +9.73(+0.98%)
Sep 26, 2003 1003 1003 996.03 996.85 0 -6.42(-0.64%)
Sep 25, 2003 1010 1016 1003 1003 0 -6.11(-0.61%)
Sep 24, 2003 1029 1030 1009 1009 0 -19.65(-1.91%)
Sep 23, 2003 1023 1030 1022 1029 0 +6.21(+0.61%)
Sep 22, 2003 1036 1036 1018 1023 0 -13.48(-1.30%)
Sep 19, 2003 1040 1040 1032 1036 0 -3.28(-0.32%)
Sep 18, 2003 1026 1040 1026 1040 0 +13.61(+1.33%)
Sep 17, 2003 1029 1031 1024 1026 0 -3.35(-0.33%)
Sep 16, 2003 1015 1030 1015 1029 0 +14.51(+1.43%)
Sep 15, 2003 1019 1020 1014 1015 0 -3.82(-0.38%)
Sep 12, 2003 1015 1020 1008 1019 0 +2.21(+0.22%)
Sep 11, 2003 1011 1021 1011 1016 0 +5.50(+0.54%)
Sep 10, 2003 1021 1021 1010 1011 0 -12.24(-1.20%)
Sep 09, 2003 1031 1031 1021 1023 0 -8.48(-0.82%)
Sep 08, 2003 1022 1032 1022 1032 0 +10.25(+1.00%)
Sep 05, 2003 1027 1029 1018 1021 0 -6.58(-0.64%)
Sep 04, 2003 1026 1029 1022 1028 0 +1.70(+0.17%)
Sep 03, 2003 1023 1029 1022 1026 0 +4.28(+0.42%)
Sep 02, 2003 1009 1023 1006 1022 0 +13.98(+1.39%)
Aug 29, 2003 1002 1009 999.51 1008 0 +5.17(+0.52%)
Aug 28, 2003 997.57 1004 991.43 1003 0 +6.05(+0.61%)
Aug 27, 2003 996.06 998.05 993.33 996.79 0 +0.06(+0.01%)
Aug 26, 2003 992.65 997.97 983.57 996.73 0 +3.02(+0.30%)
Aug 25, 2003 992.59 993.71 987.91 993.71 0 +0.65(+0.07%)
Aug 22, 2003 1007 1011 992.71 993.06 0 -10.21(-1.02%)
Aug 21, 2003 1002 1010 999.25 1003 0 +2.97(+0.30%)
Aug 20, 2003 1001 1004 996.53 1000 0 -2.05(-0.20%)
Aug 19, 2003 1001 1003 995.34 1002 0 +2.61(+0.26%)
Aug 18, 2003 992.19 1000 992.19 999.74 0 +9.07(+0.92%)
Aug 15, 2003 989.84 992.38 987.09 990.67 0 +0.16(+0.02%)
Aug 14, 2003 984.28 991.93 980.37 990.51 0 +6.48(+0.66%)
Aug 13, 2003 990.81 992.32 980.84 984.03 0 -6.32(-0.64%)
Aug 12, 2003 981.38 990.41 979.91 990.35 0 +9.76(+1.00%)
Aug 11, 2003 977.95 985.49 974.20 980.59 0 +3.00(+0.31%)
Aug 08, 2003 974.97 980.54 973.81 977.59 0 +3.47(+0.36%)
Aug 07, 2003 966.61 974.92 963.74 974.12 0 +7.04(+0.73%)
Aug 06, 2003 964.07 975.73 960.82 967.08 0 +1.62(+0.17%)
Aug 05, 2003 982.46 982.62 964.97 965.46 0 -17.36(-1.77%)
Aug 04, 2003 979.84 985.76 966.78 982.82 0 +2.67(+0.27%)
Aug 01, 2003 989.88 989.88 978.84 980.15 0 -10.16(-1.03%)
Jul 31, 2003 989.91 1005 988.76 990.31 0 +2.82(+0.29%)
Jul 30, 2003 990.21 992.57 985.95 987.49 0 -1.79(-0.18%)
Jul 29, 2003 996.99 998.67 984.18 989.28 0 -7.24(-0.73%)
Jul 28, 2003 998.99 1001 993.60 996.52 0 -2.16(-0.22%)
Jul 25, 2003 981.91 998.73 977.40 998.68 0 +17.08(+1.74%)
Jul 24, 2003 990.47 998.92 981.04 981.60 0 -7.01(-0.71%)
Jul 23, 2003 988.59 989.87 979.77 988.61 0 +0.50(+0.05%)
Jul 22, 2003 980.45 990.31 976.09 988.11 0 +9.31(+0.95%)
Jul 21, 2003 992.76 992.76 975.61 978.80 0 -14.52(-1.46%)
Jul 18, 2003 983.95 994.25 981.66 993.32 0 +11.59(+1.18%)
Jul 17, 2003 991.49 994.00 978.60 981.73 0 -12.27(-1.23%)
Jul 16, 2003 1002 1003 989.28 994.00 0 -6.42(-0.64%)
Jul 15, 2003 1006 1010 996.67 1000 0 -3.44(-0.34%)
Jul 14, 2003 1001 1015 1001 1004 0 +5.72(+0.57%)
Jul 11, 2003 989.69 1001 989.69 998.14 0 +9.44(+0.95%)
Jul 10, 2003 1000 1000 983.62 988.70 0 -13.51(-1.35%)
Jul 09, 2003 1007 1010 998.14 1002 0 -5.63(-0.56%)
Jul 08, 2003 1003 1009 998.73 1008 0 +3.42(+0.34%)
Jul 07, 2003 989.64 1006 989.64 1004 0 +18.72(+1.90%)
Jul 04, 2003 985.70 985.70 985.70 985.70 0 +0.00(+0.00%)
Jul 03, 2003 992.28 995.04 983.30 985.70 0 -8.06(-0.81%)
Jul 02, 2003 982.32 993.79 982.32 993.76 0 +11.45(+1.17%)
Jul 01, 2003 973.99 983.26 962.10 982.31 0 +7.80(+0.80%)
Jun 30, 2003 978.09 983.67 973.61 974.51 0 -1.72(-0.18%)
Jun 27, 2003 986.13 988.90 974.30 976.23 0 -9.60(-0.97%)
Jun 26, 2003 975.97 986.56 973.73 985.83 0 +10.50(+1.08%)
Jun 25, 2003 983.64 991.67 974.90 975.33 0 -8.12(-0.83%)
Jun 24, 2003 980.78 987.85 979.09 983.45 0 +1.79(+0.18%)
Jun 23, 2003 995.43 995.43 977.37 981.66 0 -14.03(-1.41%)
Jun 20, 2003 996.32 1002 993.40 995.69 0 +0.99(+0.10%)
Jun 19, 2003 1010 1011 993.03 994.70 0 -15.39(-1.52%)
Jun 18, 2003 1011 1015 1005 1010 0 -1.57(-0.16%)
Jun 17, 2003 1012 1015 1007 1012 0 +0.92(+0.09%)
Jun 16, 2003 989.22 1011 989.22 1011 0 +22.13(+2.24%)
Jun 13, 2003 999.08 1001 984.25 988.61 0 -9.90(-0.99%)
Jun 12, 2003 998.65 1003 991.27 998.51 0 +1.03(+0.10%)
Jun 11, 2003 984.09 997.48 981.59 997.48 0 +12.64(+1.28%)
Jun 10, 2003 977.31 984.84 976.79 984.84 0 +8.91(+0.91%)
Jun 09, 2003 987.02 987.02 972.52 975.93 0 -11.83(-1.20%)
Jun 06, 2003 993.19 1008 986.03 987.76 0 -2.38(-0.24%)
Jun 05, 2003 984.24 990.15 978.17 990.14 0 +3.90(+0.40%)
Jun 04, 2003 971.42 987.83 970.74 986.24 0 +14.68(+1.51%)
Jun 03, 2003 966.98 973.05 964.46 971.56 0 +4.56(+0.47%)
Jun 02, 2003 965.88 979.14 965.47 967.00 0 +3.41(+0.35%)
May 30, 2003 950.63 965.39 950.63 963.59 0 +13.95(+1.47%)
May 29, 2003 953.26 962.09 946.27 949.64 0 -3.58(-0.38%)
May 28, 2003 951.67 959.40 950.11 953.22 0 +1.74(+0.18%)
May 27, 2003 932.32 952.77 927.33 951.48 0 +18.26(+1.96%)
May 23, 2003 931.53 935.22 927.43 933.22 0 +1.35(+0.14%)
May 22, 2003 923.53 935.29 922.55 931.87 0 +8.45(+0.92%)
May 21, 2003 918.99 923.88 914.89 923.42 0 +3.69(+0.40%)
May 20, 2003 921.39 925.35 912.06 919.73 0 -1.04(-0.11%)
May 19, 2003 942.17 942.17 920.24 920.77 0 -23.53(-2.49%)
May 16, 2003 945.58 948.70 938.58 944.30 0 -2.37(-0.25%)
May 15, 2003 940.56 948.25 938.76 946.67 0 +7.39(+0.79%)
May 14, 2003 942.94 947.26 935.24 939.28 0 -3.02(-0.32%)
May 13, 2003 943.89 947.51 938.91 942.30 0 -2.81(-0.30%)
May 12, 2003 932.59 946.84 929.27 945.11 0 +11.70(+1.25%)
May 09, 2003 921.84 933.77 921.84 933.41 0 +13.14(+1.43%)
May 08, 2003 927.84 929.38 919.73 920.27 0 -9.35(-1.01%)
May 07, 2003 932.70 937.23 926.43 929.62 0 -4.77(-0.51%)
May 06, 2003 926.36 939.64 926.35 934.39 0 +7.84(+0.85%)
May 05, 2003 930.65 933.91 924.56 926.55 0 -3.53(-0.38%)
May 02, 2003 914.98 930.57 912.36 930.08 0 +13.78(+1.50%)
May 01, 2003 915.78 919.68 902.82 916.30 0 -0.62(-0.07%)
Apr 30, 2003 917.04 922.03 911.76 916.92 0 -0.92(-0.10%)
Apr 29, 2003 916.44 924.30 911.14 917.84 0 +3.00(+0.33%)
Apr 28, 2003 899.61 918.15 899.61 914.84 0 +16.03(+1.78%)
Apr 25, 2003 910.54 911.12 897.52 898.81 0 -12.62(-1.38%)
Apr 24, 2003 917.17 917.17 906.68 911.43 0 -7.59(-0.83%)
Apr 23, 2003 911.18 919.75 909.89 919.02 0 +7.65(+0.84%)
Apr 22, 2003 890.28 911.76 886.68 911.37 0 +19.36(+2.17%)
Apr 21, 2003 893.62 898.01 888.16 892.01 0 -1.57(-0.18%)
Apr 18, 2003 893.58 893.58 893.58 893.58 0 +0.00(+0.00%)
Apr 17, 2003 879.15 893.83 879.15 893.58 0 +13.67(+1.55%)
Apr 16, 2003 890.81 896.77 877.92 879.91 0 -10.90(-1.22%)
Apr 15, 2003 884.67 891.26 881.86 890.81 0 +5.58(+0.63%)
Apr 14, 2003 868.95 885.26 868.93 885.23 0 +16.93(+1.95%)
Apr 11, 2003 875.26 883.30 865.92 868.30 0 -3.28(-0.38%)
Apr 10, 2003 866.61 871.80 862.77 871.58 0 +5.59(+0.65%)
Apr 09, 2003 878.85 887.33 865.69 865.99 0 -12.30(-1.40%)
Apr 08, 2003 880.13 883.12 874.68 878.29 0 -1.64(-0.19%)
Apr 07, 2003 884.00 904.85 879.76 879.93 0 +1.08(+0.12%)
Apr 04, 2003 877.42 882.77 874.19 878.85 0 +2.40(+0.27%)
Apr 03, 2003 881.91 885.91 875.81 876.45 0 -4.45(-0.51%)
Apr 02, 2003 863.64 884.55 863.64 880.90 0 +22.42(+2.61%)
Apr 01, 2003 849.17 861.30 847.81 858.48 0 +10.30(+1.21%)
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.