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

(CBOE: SPX )

5,948.71 USD +31.60 (+0.53%)
Daily Price Updated: 4:15 PM EST, Nov 21, 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 (%)
Nov 21, 2024 5941 5963 5887 5949 0 +31.60(+0.53%)
Nov 20, 2024 5914 5921 5861 5917 0 +0.13(+0.00%)
Nov 19, 2024 5860 5924 5855 5917 0 +23.36(+0.40%)
Nov 18, 2024 5874 5908 5866 5894 0 +23.00(+0.39%)
Nov 15, 2024 5913 5915 5853 5871 0 -78.55(-1.32%)
Nov 14, 2024 5990 5994 5942 5949 0 -36.21(-0.60%)
Nov 13, 2024 5986 6008 5966 5985 0 +1.39(+0.02%)
Nov 12, 2024 6004 6010 5960 5984 0 -17.36(-0.29%)
Nov 11, 2024 6009 6017 5987 6001 0 +5.81(+0.10%)
Nov 08, 2024 5977 6012 5977 5996 0 +22.44(+0.38%)
Nov 07, 2024 5948 5984 5947 5973 0 +44.06(+0.74%)
Nov 06, 2024 5896 5936 5865 5929 0 +146.28(+2.53%)
Nov 05, 2024 5722 5783 5722 5783 0 +70.07(+1.23%)
Nov 04, 2024 5725 5741 5697 5713 0 -16.11(-0.28%)
Nov 01, 2024 5723 5773 5723 5729 0 +23.35(+0.41%)
Oct 31, 2024 5775 5775 5703 5705 0 -108.22(-1.86%)
Oct 30, 2024 5833 5851 5811 5814 0 -19.25(-0.33%)
Oct 29, 2024 5820 5847 5802 5833 0 +9.40(+0.16%)
Oct 28, 2024 5834 5843 5823 5824 0 +15.40(+0.27%)
Oct 25, 2024 5827 5863 5800 5808 0 -1.74(-0.03%)
Oct 24, 2024 5818 5818 5785 5810 0 +12.44(+0.21%)
Oct 23, 2024 5834 5835 5762 5797 0 -53.78(-0.92%)
Oct 22, 2024 5833 5863 5821 5851 0 -2.78(-0.05%)
Oct 21, 2024 5858 5867 5825 5854 0 -10.69(-0.18%)
Oct 18, 2024 5859 5872 5846 5865 0 +23.20(+0.40%)
Oct 17, 2024 5876 5878 5840 5841 0 -1.00(-0.02%)
Oct 16, 2024 5817 5847 5808 5842 0 +27.21(+0.47%)
Oct 15, 2024 5867 5870 5804 5815 0 -44.59(-0.76%)
Oct 14, 2024 5830 5871 5830 5860 0 +44.82(+0.77%)
Oct 11, 2024 5775 5822 5775 5815 0 +34.98(+0.61%)
Oct 10, 2024 5778 5795 5765 5780 0 -11.99(-0.21%)
Oct 09, 2024 5752 5797 5745 5792 0 +40.91(+0.71%)
Oct 08, 2024 5719 5758 5715 5751 0 +55.19(+0.97%)
Oct 07, 2024 5738 5739 5687 5696 0 -55.13(-0.96%)
Oct 04, 2024 5737 5753 5703 5751 0 +51.13(+0.90%)
Oct 03, 2024 5698 5719 5677 5700 0 -9.60(-0.17%)
Oct 02, 2024 5698 5720 5674 5710 0 +0.79(+0.01%)
Oct 01, 2024 5758 5758 5681 5709 0 -53.73(-0.93%)
Sep 30, 2024 5727 5765 5704 5762 0 +24.31(+0.42%)
Sep 27, 2024 5755 5764 5727 5738 0 -7.20(-0.13%)
Sep 26, 2024 5762 5767 5721 5745 0 +23.11(+0.40%)
Sep 25, 2024 5734 5741 5712 5722 0 -10.67(-0.19%)
Sep 24, 2024 5728 5735 5699 5733 0 +14.36(+0.25%)
Sep 23, 2024 5712 5725 5704 5719 0 +16.02(+0.28%)
Sep 20, 2024 5710 5715 5674 5703 0 -11.09(-0.19%)
Sep 19, 2024 5703 5734 5686 5714 0 +95.38(+1.70%)
Sep 18, 2024 5642 5690 5615 5618 0 -16.32(-0.29%)
Sep 17, 2024 5656 5671 5614 5635 0 +1.49(+0.03%)
Sep 16, 2024 5615 5636 5605 5633 0 +7.07(+0.13%)
Sep 13, 2024 5603 5636 5602 5626 0 +30.26(+0.54%)
Sep 12, 2024 5557 5601 5536 5596 0 +41.63(+0.75%)
Sep 11, 2024 5496 5560 5407 5554 0 +58.61(+1.07%)
Sep 10, 2024 5491 5498 5442 5496 0 +24.47(+0.45%)
Sep 09, 2024 5442 5484 5434 5471 0 +62.63(+1.16%)
Sep 06, 2024 5507 5522 5403 5408 0 -94.99(-1.73%)
Sep 05, 2024 5520 5546 5481 5503 0 -16.66(-0.30%)
Sep 04, 2024 5507 5553 5504 5520 0 -8.86(-0.16%)
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.