Standard & Poors 500 (CBOE: SPX)
2,070.48 USD  +3.45 (+0.17%)
Streaming Delayed Price  /  Updated: 2:03 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2009 1091 1097 1086 1096 0 +4.14(+0.38%)
Nov 27, 2009 1105 1105 1084 1091 0 -19.14(-1.72%)
Nov 26, 2009 1106 1111 1105 1111 0 +0.00(+0.00%)
Nov 25, 2009 1106 1111 1105 1111 0 +4.98(+0.45%)
Nov 24, 2009 1106 1108 1098 1106 0 -0.59(-0.05%)
Nov 23, 2009 1095 1112 1095 1106 0 +14.86(+1.36%)
Nov 20, 2009 1095 1095 1087 1091 0 -3.52(-0.32%)
Nov 19, 2009 1106 1106 1088 1095 0 -14.90(-1.34%)
Nov 18, 2009 1109 1111 1103 1110 0 -0.52(-0.05%)
Nov 17, 2009 1109 1111 1102 1110 0 +1.02(+0.09%)
Nov 16, 2009 1094 1114 1094 1109 0 +15.82(+1.45%)
Nov 13, 2009 1090 1098 1085 1093 0 +6.24(+0.57%)
Nov 12, 2009 1098 1102 1085 1087 0 -11.27(-1.03%)
Nov 11, 2009 1096 1105 1094 1099 0 +5.50(+0.50%)
Nov 10, 2009 1092 1096 1087 1093 0 -0.07(-0.01%)
Nov 09, 2009 1072 1093 1072 1093 0 +23.78(+2.22%)
Nov 06, 2009 1065 1071 1059 1069 0 +2.67(+0.25%)
Nov 05, 2009 1047 1067 1047 1067 0 +20.13(+1.92%)
Nov 04, 2009 1047 1061 1045 1046 0 +1.09(+0.10%)
Nov 03, 2009 1041 1046 1034 1045 0 +2.53(+0.24%)
Nov 02, 2009 1036 1052 1029 1043 0 +6.69(+0.65%)
Oct 30, 2009 1065 1065 1033 1036 0 -29.92(-2.81%)
Oct 29, 2009 1044 1067 1044 1066 0 +23.48(+2.25%)
Oct 28, 2009 1062 1063 1042 1043 0 -20.78(-1.95%)
Oct 27, 2009 1068 1072 1061 1063 0 -3.54(-0.33%)
Oct 26, 2009 1089 1092 1065 1067 0 -12.65(-1.17%)
Oct 23, 2009 1083 1084 1075 1080 0 -13.31(-1.22%)
Oct 22, 2009 1081 1095 1074 1093 0 +11.51(+1.06%)
Oct 21, 2009 1090 1101 1081 1081 0 -9.66(-0.89%)
Oct 20, 2009 1086 1092 1086 1091 0 -6.85(-0.62%)
Oct 19, 2009 1088 1100 1086 1098 0 +10.23(+0.94%)
Oct 16, 2009 1095 1095 1082 1088 0 -8.88(-0.81%)
Oct 15, 2009 1090 1097 1086 1097 0 +4.54(+0.42%)
Oct 14, 2009 1079 1093 1079 1092 0 +18.83(+1.75%)
Oct 13, 2009 1075 1075 1067 1073 0 -3.00(-0.28%)
Oct 12, 2009 1078 1079 1072 1076 0 +4.70(+0.44%)
Oct 09, 2009 1065 1072 1063 1071 0 +6.01(+0.56%)
Oct 08, 2009 1060 1071 1060 1065 0 +7.90(+0.75%)
Oct 07, 2009 1054 1058 1050 1058 0 +2.86(+0.27%)
Oct 06, 2009 1042 1061 1042 1055 0 +14.26(+1.37%)
Oct 05, 2009 1027 1043 1026 1040 0 +15.25(+1.49%)
Oct 02, 2009 1030 1031 1020 1025 0 -4.64(-0.45%)
Oct 01, 2009 1055 1055 1029 1030 0 -27.23(-2.58%)
Sep 30, 2009 1061 1063 1046 1057 0 -3.53(-0.33%)
Sep 29, 2009 1064 1070 1058 1061 0 -2.37(-0.22%)
Sep 28, 2009 1045 1065 1045 1063 0 +18.60(+1.78%)
Sep 25, 2009 1049 1053 1041 1044 0 -6.40(-0.61%)
Sep 24, 2009 1063 1066 1046 1051 0 -10.09(-0.95%)
Sep 23, 2009 1073 1080 1060 1061 0 -10.79(-1.01%)
Sep 22, 2009 1066 1074 1066 1072 0 +7.00(+0.66%)
Sep 21, 2009 1067 1067 1057 1065 0 -3.64(-0.34%)
Sep 18, 2009 1067 1072 1064 1068 0 +2.81(+0.26%)
Sep 17, 2009 1068 1075 1061 1065 0 -3.27(-0.31%)
Sep 16, 2009 1054 1069 1053 1069 0 +16.13(+1.53%)
Sep 15, 2009 1049 1056 1043 1053 0 +3.29(+0.31%)
Sep 14, 2009 1040 1050 1035 1049 0 +6.61(+0.63%)
Sep 11, 2009 1044 1048 1038 1043 0 -1.41(-0.14%)
Sep 10, 2009 1033 1044 1028 1044 0 +10.77(+1.04%)
Sep 09, 2009 1025 1036 1024 1033 0 +7.98(+0.78%)
Sep 08, 2009 1019 1026 1019 1025 0 +8.99(+0.88%)
Sep 07, 2009 1004 1016 1002 1016 0 +0.00(+0.00%)
Sep 04, 2009 1004 1016 1002 1016 0 +13.16(+1.31%)
Sep 03, 2009 996.12 1003 992.25 1003 0 +8.49(+0.85%)
Sep 02, 2009 996.07 1000 991.97 994.75 0 -3.29(-0.33%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here