Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	1207	1208	1186	1187	0	-20.09(-1.66%)
Apr 29, 2010	1193	1209	1193	1207	0	+15.42(+1.29%)
Apr 28, 2010	1185	1195	1182	1191	0	+7.65(+0.65%)
Apr 27, 2010	1210	1211	1182	1184	0	-28.34(-2.34%)
Apr 26, 2010	1217	1220	1211	1212	0	-5.23(-0.43%)
Apr 23, 2010	1208	1217	1205	1217	0	+8.61(+0.71%)
Apr 22, 2010	1203	1210	1190	1209	0	+2.73(+0.23%)
Apr 21, 2010	1207	1211	1199	1206	0	-1.23(-0.10%)
Apr 20, 2010	1199	1209	1199	1207	0	+9.65(+0.81%)
Apr 19, 2010	1192	1198	1184	1198	0	+5.39(+0.45%)
Apr 16, 2010	1210	1210	1187	1192	0	-19.54(-1.61%)
Apr 15, 2010	1211	1214	1208	1212	0	+1.02(+0.08%)
Apr 14, 2010	1199	1211	1199	1211	0	+13.35(+1.12%)
Apr 13, 2010	1196	1199	1189	1197	0	+0.82(+0.07%)
Apr 12, 2010	1195	1199	1195	1196	0	+2.11(+0.18%)
Apr 09, 2010	1187	1195	1187	1194	0	+7.93(+0.67%)
Apr 08, 2010	1182	1189	1175	1186	0	+3.99(+0.34%)
Apr 07, 2010	1188	1190	1177	1182	0	-6.99(-0.59%)
Apr 06, 2010	1186	1192	1183	1189	0	+2.00(+0.17%)
Apr 05, 2010	1179	1188	1179	1187	0	+9.34(+0.79%)
Apr 01, 2010	1171	1178	1178	1178	4,006,870,016	+8.67(+0.74%)
Mar 31, 2010	1172	1175	1166	1169	0	-3.84(-0.33%)
Mar 30, 2010	1174	1178	1169	1173	0	+0.05(+0.00%)
Mar 29, 2010	1168	1175	1168	1173	0	+6.63(+0.57%)
Mar 26, 2010	1168	1174	1161	1167	0	+0.86(+0.07%)
Mar 25, 2010	1170	1181	1165	1166	0	-1.99(-0.17%)
Mar 24, 2010	1173	1173	1166	1168	0	-6.45(-0.55%)
Mar 23, 2010	1166	1175	1164	1174	0	+8.36(+0.72%)
Mar 22, 2010	1157	1168	1153	1166	0	+5.91(+0.51%)
Mar 19, 2010	1167	1169	1155	1160	0	-5.93(-0.51%)
Mar 18, 2010	1166	1168	1161	1166	0	-0.38(-0.03%)
Mar 17, 2010	1160	1170	1160	1166	0	+6.75(+0.58%)
Mar 16, 2010	1151	1160	1150	1159	0	+8.95(+0.78%)
Mar 15, 2010	1144	1151	1143	1151	0	+0.52(+0.05%)
Mar 12, 2010	1152	1153	1147	1150	0	-0.25(-0.02%)
Mar 11, 2010	1144	1150	1139	1150	0	+4.63(+0.40%)
Mar 10, 2010	1140	1148	1140	1146	0	+5.16(+0.45%)
Mar 09, 2010	1138	1145	1135	1140	0	+1.95(+0.17%)
Mar 08, 2010	1138	1141	1137	1138	0	-0.20(-0.02%)
Mar 05, 2010	1125	1139	1125	1139	0	+15.73(+1.40%)
Mar 04, 2010	1119	1124	1117	1123	0	+4.18(+0.37%)
Mar 03, 2010	1119	1126	1117	1119	0	+0.48(+0.04%)
Mar 02, 2010	1117	1123	1117	1118	0	+2.60(+0.23%)
Mar 01, 2010	1105	1116	1105	1116	0	+11.22(+1.02%)
Feb 26, 2010	1103	1107	1098	1104	0	+1.55(+0.14%)
Feb 25, 2010	1101	1104	1086	1103	0	-2.30(-0.21%)
Feb 24, 2010	1096	1106	1096	1105	0	+10.64(+0.97%)
Feb 23, 2010	1107	1109	1092	1095	0	-13.41(-1.21%)
Feb 22, 2010	1110	1112	1105	1108	0	-1.16(-0.10%)
Feb 19, 2010	1105	1112	1101	1109	0	+2.42(+0.22%)
Feb 18, 2010	1099	1108	1097	1107	0	+7.24(+0.66%)
Feb 17, 2010	1096	1101	1095	1100	0	+4.64(+0.42%)
Feb 16, 2010	1079	1096	1079	1095	0	+19.36(+1.80%)
Feb 12, 2010	1076	1076	1076	1076	4,160,679,936	-2.96(-0.27%)
Feb 11, 2010	1067	1080	1061	1078	0	+10.34(+0.97%)
Feb 10, 2010	1070	1074	1059	1068	0	-2.39(-0.22%)
Feb 09, 2010	1060	1079	1060	1071	0	+13.78(+1.30%)
Feb 08, 2010	1066	1071	1057	1057	0	-9.45(-0.89%)
Feb 05, 2010	1064	1067	1044	1066	0	+3.08(+0.29%)
Feb 04, 2010	1097	1097	1063	1063	0	-34.17(-3.11%)
Feb 03, 2010	1101	1103	1094	1097	0	-6.04(-0.55%)
Feb 02, 2010	1090	1105	1088	1103	0	+14.13(+1.30%)
Feb 01, 2010	1074	1089	1074	1089	0	+15.32(+1.43%)
Jan 29, 2010	1088	1096	1072	1074	0	-10.66(-0.98%)
Jan 28, 2010	1097	1100	1078	1085	0	-12.97(-1.18%)
Jan 27, 2010	1092	1100	1083	1098	0	+5.33(+0.49%)
Jan 26, 2010	1096	1104	1090	1092	0	-4.61(-0.42%)
Jan 25, 2010	1092	1103	1092	1097	0	+5.02(+0.46%)
Jan 22, 2010	1115	1115	1090	1092	0	-24.72(-2.21%)
Jan 21, 2010	1139	1142	1115	1116	0	-21.56(-1.89%)
Jan 20, 2010	1148	1148	1129	1138	0	-12.19(-1.06%)
Jan 19, 2010	1136	1150	1136	1150	0	+14.20(+1.25%)
Jan 15, 2010	1148	1136	1136	1136	463,762,688	-12.43(-1.08%)
Jan 14, 2010	1146	1150	1144	1148	0	+2.78(+0.24%)
Jan 13, 2010	1137	1148	1133	1146	0	+9.46(+0.83%)
Jan 12, 2010	1144	1144	1132	1136	0	-10.76(-0.94%)
Jan 11, 2010	1146	1150	1047	1147	0	+13.99(+1.23%)
Jan 04, 2010	1117	1134	1117	1133	0	+17.89(+1.60%)
Jan 01, 2010	1115	1115	1115	1115	0	+0.00(+0.00%)
Dec 31, 2009	1127	1128	1115	1115	0	-11.32(-1.00%)
Dec 30, 2009	1126	1126	1122	1126	0	+0.22(+0.02%)
Dec 29, 2009	1129	1130	1126	1126	0	-1.58(-0.14%)
Dec 28, 2009	1128	1130	1124	1128	0	+1.30(+0.12%)
Dec 25, 2009	1121	1126	1121	1126	0	+0.00(+0.00%)
Dec 24, 2009	1121	1126	1121	1126	0	+5.89(+0.53%)
Dec 23, 2009	1119	1122	1116	1121	0	+2.57(+0.23%)
Dec 22, 2009	1115	1120	1115	1118	0	+3.97(+0.36%)
Dec 21, 2009	1105	1118	1105	1114	0	+11.58(+1.05%)
Dec 18, 2009	1098	1104	1094	1102	0	+6.39(+0.58%)
Dec 17, 2009	1106	1106	1096	1096	0	-13.10(-1.18%)
Dec 16, 2009	1109	1116	1108	1109	0	+1.25(+0.11%)
Dec 15, 2009	1114	1114	1105	1108	0	-6.18(-0.55%)
Dec 14, 2009	1108	1115	1108	1114	0	+7.70(+0.70%)
Dec 11, 2009	1104	1108	1101	1106	0	+4.06(+0.37%)
Dec 10, 2009	1099	1106	1099	1102	0	+6.40(+0.58%)
Dec 09, 2009	1091	1097	1086	1096	0	+4.01(+0.37%)
Dec 08, 2009	1103	1103	1089	1092	0	-11.31(-1.03%)
Dec 07, 2009	1106	1111	1101	1103	0	-2.73(-0.25%)
Dec 04, 2009	1100	1119	1097	1106	0	+6.06(+0.55%)
Dec 03, 2009	1111	1117	1099	1100	0	-9.32(-0.84%)
Dec 02, 2009	1109	1116	1105	1109	0	+0.38(+0.03%)
Dec 01, 2009	1099	1112	1099	1109	0	+13.23(+1.21%)
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%)
Sep 01, 2009	1020	1028	996.28	998.04	0	-22.58(-2.21%)
Aug 31, 2009	1025	1025	1015	1021	0	-8.31(-0.81%)
Aug 28, 2009	1032	1039	1023	1029	0	-2.05(-0.20%)
Aug 27, 2009	1028	1033	1016	1031	0	+2.86(+0.28%)
Aug 26, 2009	1027	1032	1022	1028	0	+0.12(+0.01%)
Aug 25, 2009	1027	1038	1026	1028	0	+2.43(+0.24%)
Aug 24, 2009	1027	1036	1022	1026	0	-0.56(-0.05%)
Aug 21, 2009	1009	1028	1009	1026	0	+18.76(+1.86%)
Aug 20, 2009	996.41	1009	996.39	1007	0	+10.91(+1.09%)
Aug 19, 2009	986.88	999.61	980.62	996.46	0	+6.79(+0.69%)
Aug 18, 2009	980.62	991.20	980.62	989.67	0	+9.94(+1.01%)
Aug 17, 2009	998.18	998.18	978.51	979.73	0	-24.36(-2.43%)
Aug 14, 2009	1012	1013	994.60	1004	0	-8.64(-0.85%)
Aug 13, 2009	1006	1013	1001	1013	0	+6.92(+0.69%)
Aug 12, 2009	994.00	1013	993.36	1006	0	+11.46(+1.15%)
Aug 11, 2009	1006	1006	992.40	994.35	0	-12.75(-1.27%)
Aug 10, 2009	1009	1010	1001	1007	0	-3.38(-0.33%)
Aug 07, 2009	999.83	1018	999.83	1010	0	+13.40(+1.34%)
Aug 06, 2009	1004	1008	992.49	997.08	0	-5.64(-0.56%)
Aug 05, 2009	1005	1007	994.31	1003	0	-2.93(-0.29%)
Aug 04, 2009	1001	1007	996.68	1006	0	+3.02(+0.30%)
Aug 03, 2009	990.22	1004	990.22	1003	0	+15.15(+1.53%)
Jul 31, 2009	986.80	993.18	982.85	987.48	0	+0.73(+0.07%)
Jul 30, 2009	976.01	996.68	976.01	986.75	0	+11.60(+1.19%)
Jul 29, 2009	977.66	977.76	968.65	975.15	0	-4.47(-0.46%)
Jul 28, 2009	981.48	982.35	969.35	979.62	0	-2.56(-0.26%)
Jul 27, 2009	979.44	982.49	972.29	982.18	0	+2.92(+0.30%)
Jul 24, 2009	972.16	979.79	965.95	979.26	0	+2.97(+0.30%)
Jul 23, 2009	954.07	979.42	953.27	976.29	0	+22.22(+2.33%)
Jul 22, 2009	953.40	959.83	947.75	954.07	0	-0.51(-0.05%)
Jul 21, 2009	951.97	956.53	943.22	954.58	0	+3.45(+0.36%)
Jul 20, 2009	942.07	951.62	940.99	951.13	0	+10.75(+1.14%)
Jul 17, 2009	940.56	941.89	934.65	940.38	0	-0.36(-0.04%)
Jul 16, 2009	930.17	943.96	927.45	940.74	0	+8.06(+0.86%)
Jul 15, 2009	910.15	933.95	910.15	932.68	0	+26.84(+2.96%)
Jul 14, 2009	900.77	905.84	896.50	905.84	0	+4.79(+0.53%)
Jul 13, 2009	883.73	901.05	883.39	901.05	0	+21.92(+2.49%)
Jul 10, 2009	880.03	883.57	872.81	879.13	0	-3.55(-0.40%)
Jul 09, 2009	881.28	887.86	878.45	882.68	0	+3.12(+0.35%)
Jul 08, 2009	881.90	886.80	869.32	879.56	0	-1.47(-0.17%)
Jul 07, 2009	898.60	898.60	879.93	881.03	0	-17.69(-1.97%)
Jul 06, 2009	894.27	898.72	886.36	898.72	0	+2.30(+0.26%)
Jul 03, 2009	921.24	921.24	896.42	896.42	0	+0.00(+0.00%)
Jul 02, 2009	921.24	921.24	896.42	896.42	0	-26.91(-2.91%)
Jul 01, 2009	920.82	931.92	920.82	923.33	0	+4.01(+0.44%)
Jun 30, 2009	927.15	930.01	912.86	919.32	0	-7.91(-0.85%)
Jun 29, 2009	919.86	927.99	916.18	927.23	0	+8.33(+0.91%)
Jun 26, 2009	918.84	922.00	913.03	918.90	0	-1.36(-0.15%)
Jun 25, 2009	907.95	921.42	906.56	920.26	0	+19.32(+2.14%)
Jun 24, 2009	896.31	910.85	896.31	900.94	0	+5.84(+0.65%)
Jun 23, 2009	893.46	898.69	888.86	895.10	0	+2.06(+0.23%)
Jun 22, 2009	918.13	918.13	893.04	893.04	0	-28.19(-3.06%)
Jun 19, 2009	919.96	927.09	915.80	921.23	0	+2.86(+0.31%)
Jun 18, 2009	910.86	921.93	907.94	918.37	0	+7.66(+0.84%)
Jun 17, 2009	911.89	918.44	903.78	910.71	0	-1.26(-0.14%)
Jun 16, 2009	925.60	928.00	911.60	911.97	0	-11.75(-1.27%)
Jun 15, 2009	942.45	942.45	919.65	923.72	0	-22.49(-2.38%)
Jun 12, 2009	943.44	946.30	935.66	946.21	0	+1.32(+0.14%)
Jun 11, 2009	939.04	956.23	939.04	944.89	0	+5.74(+0.61%)
Jun 10, 2009	942.73	949.77	927.97	939.15	0	-3.28(-0.35%)
Jun 09, 2009	940.35	946.92	936.15	942.43	0	+3.29(+0.35%)
Jun 08, 2009	932.38	946.33	926.44	939.14	0	-1.06(-0.11%)
Jun 05, 2009	945.67	951.69	934.13	940.20	0	-2.26(-0.24%)
Jun 04, 2009	932.49	942.47	929.32	942.46	0	+10.70(+1.15%)
Jun 03, 2009	942.51	942.51	923.85	931.76	0	-12.98(-1.37%)
Jun 02, 2009	942.87	949.38	938.46	944.74	0	+1.87(+0.20%)
Jun 01, 2009	923.26	947.77	923.26	942.87	0	+23.73(+2.58%)
May 29, 2009	907.02	920.02	903.56	919.14	0	+12.31(+1.36%)
May 28, 2009	892.96	909.45	887.60	906.83	0	+13.77(+1.54%)
May 27, 2009	909.95	913.84	891.87	893.06	0	-17.27(-1.90%)
May 26, 2009	887.00	911.76	881.46	910.33	0	+23.33(+2.63%)
May 25, 2009	888.68	896.65	883.75	887.00	0	+0.00(+0.00%)
May 22, 2009	888.68	896.65	883.75	887.00	0	-1.33(-0.15%)
May 21, 2009	900.42	900.42	879.61	888.33	0	-15.14(-1.68%)
May 20, 2009	908.62	924.60	901.37	903.47	0	-4.66(-0.51%)
May 19, 2009	909.67	916.39	905.22	908.13	0	-1.58(-0.17%)
May 18, 2009	886.07	910.00	886.07	909.71	0	+26.83(+3.04%)
May 15, 2009	892.76	896.97	878.94	882.88	0	-10.19(-1.14%)
May 14, 2009	884.24	898.36	882.52	893.07	0	+9.15(+1.04%)
May 13, 2009	905.40	905.40	882.80	883.92	0	-24.43(-2.69%)
May 12, 2009	910.52	915.57	896.46	908.35	0	-0.89(-0.10%)
May 11, 2009	922.99	922.99	908.68	909.24	0	-19.99(-2.15%)
May 08, 2009	909.03	930.17	909.03	929.23	0	+21.84(+2.41%)
May 07, 2009	919.58	929.58	901.36	907.39	0	-12.14(-1.32%)
May 06, 2009	903.95	920.28	903.95	919.53	0	+15.73(+1.74%)
May 05, 2009	906.10	907.70	897.34	903.80	0	-3.44(-0.38%)
May 04, 2009	879.21	907.85	879.21	907.24	0	+29.72(+3.39%)

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.

(CBOE: SPX )

Historical Prices

Sections

Services

Follow Us