(CBOE: SPX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	2061	2074	2056	2063	0	+5.47(+0.27%)
Jun 29, 2015	2099	2099	2057	2058	0	-43.85(-2.09%)
Jun 26, 2015	2103	2109	2095	2101	0	-0.82(-0.04%)
Jun 25, 2015	2110	2116	2102	2102	0	-6.27(-0.30%)
Jun 24, 2015	2124	2125	2109	2109	0	-15.62(-0.74%)
Jun 23, 2015	2123	2128	2120	2124	0	+1.35(+0.06%)
Jun 22, 2015	2112	2130	2112	2123	0	+12.86(+0.61%)
Jun 19, 2015	2121	2122	2109	2110	0	-11.25(-0.53%)
Jun 18, 2015	2102	2127	2102	2121	0	+20.80(+0.99%)
Jun 17, 2015	2097	2107	2089	2100	0	+4.15(+0.20%)
Jun 16, 2015	2084	2097	2082	2096	0	+11.86(+0.57%)
Jun 15, 2015	2091	2091	2072	2084	0	-9.68(-0.46%)
Jun 12, 2015	2107	2107	2091	2094	0	-14.75(-0.70%)
Jun 11, 2015	2106	2115	2106	2109	0	+3.66(+0.17%)
Jun 10, 2015	2081	2108	2081	2105	0	+25.05(+1.20%)
Jun 09, 2015	2079	2086	2072	2080	0	+0.87(+0.04%)
Jun 08, 2015	2092	2093	2079	2079	0	-13.55(-0.65%)
Jun 05, 2015	2095	2101	2086	2093	3,243,689,984	-3.01(-0.14%)
Jun 04, 2015	2112	2113	2093	2096	0	-18.23(-0.86%)
Jun 03, 2015	2111	2122	2110	2114	0	+4.47(+0.21%)
Jun 02, 2015	2110	2118	2099	2110	0	-2.13(-0.10%)
Jun 01, 2015	2109	2119	2103	2112	0	+4.34(+0.21%)
May 29, 2015	2121	2121	2105	2107	0	-13.40(-0.63%)
May 28, 2015	2122	2122	2113	2121	0	-2.69(-0.13%)
May 27, 2015	2105	2126	2105	2123	0	+19.28(+0.92%)
May 26, 2015	2125	2125	2099	2104	0	-21.86(-1.03%)
May 22, 2015	2130	2126	2126	2126	2,571,859,968	-4.76(-0.22%)
May 21, 2015	2126	2134	2123	2131	0	+4.97(+0.23%)
May 20, 2015	2128	2135	2123	2126	0	-1.98(-0.09%)
May 19, 2015	2129	2133	2124	2128	0	-1.37(-0.06%)
May 18, 2015	2121	2132	2120	2129	0	+6.47(+0.30%)
May 15, 2015	2122	2124	2117	2123	0	+1.63(+0.08%)
May 14, 2015	2100	2121	2100	2121	0	+22.62(+1.08%)
May 13, 2015	2100	2110	2096	2098	0	-0.64(-0.03%)
May 12, 2015	2103	2105	2086	2099	0	-6.21(-0.29%)
May 11, 2015	2116	2118	2105	2105	0	-10.77(-0.51%)
May 08, 2015	2092	2118	2092	2116	0	+28.10(+1.35%)
May 07, 2015	2080	2093	2075	2088	0	+7.85(+0.38%)
May 06, 2015	2091	2098	2068	2080	0	-9.31(-0.45%)
May 05, 2015	2113	2115	2088	2089	0	-25.03(-1.18%)
May 04, 2015	2110	2121	2110	2114	0	+6.20(+0.29%)
May 01, 2015	2087	2108	2086	2108	3,379,389,952	+22.78(+1.09%)
Apr 30, 2015	2106	2106	2078	2086	0	-21.34(-1.01%)
Apr 29, 2015	2112	2114	2097	2107	0	-7.91(-0.37%)
Apr 28, 2015	2108	2116	2095	2115	0	+5.84(+0.28%)
Apr 27, 2015	2119	2126	2107	2109	0	-8.77(-0.41%)
Apr 24, 2015	2113	2121	2113	2118	0	+4.76(+0.23%)
Apr 23, 2015	2107	2120	2103	2113	0	+4.97(+0.24%)
Apr 22, 2015	2098	2110	2091	2108	0	+10.67(+0.51%)
Apr 21, 2015	2103	2110	2094	2097	0	-3.11(-0.15%)
Apr 20, 2015	2084	2104	2084	2100	0	+19.22(+0.92%)
Apr 17, 2015	2103	2103	2072	2081	0	-23.81(-1.13%)
Apr 16, 2015	2106	2111	2100	2105	0	-1.64(-0.08%)
Apr 15, 2015	2098	2112	2098	2107	0	+10.79(+0.51%)
Apr 14, 2015	2092	2099	2083	2096	0	+3.41(+0.16%)
Apr 13, 2015	2102	2108	2092	2092	0	-9.63(-0.46%)
Apr 10, 2015	2092	2103	2092	2102	0	+10.88(+0.52%)
Apr 09, 2015	2081	2093	2074	2091	0	+9.28(+0.45%)
Apr 08, 2015	2077	2087	2073	2082	0	+5.57(+0.27%)
Apr 07, 2015	2081	2090	2076	2076	0	-4.29(-0.21%)
Apr 06, 2015	2065	2087	2057	2081	0	+13.66(+0.66%)
Apr 02, 2015	2060	2067	2067	2067	3,095,960,064	+7.27(+0.35%)
Apr 01, 2015	2068	2068	2048	2060	0	-8.20(-0.40%)
Mar 31, 2015	2084	2084	2067	2068	0	-18.35(-0.88%)
Mar 30, 2015	2064	2089	2064	2086	0	+25.22(+1.22%)
Mar 27, 2015	2056	2063	2053	2061	0	+4.87(+0.24%)
Mar 26, 2015	2060	2067	2046	2056	0	-4.90(-0.24%)
Mar 25, 2015	2093	2097	2061	2061	0	-30.45(-1.46%)
Mar 24, 2015	2104	2108	2092	2092	0	-12.92(-0.61%)
Mar 23, 2015	2108	2115	2104	2104	0	-3.68(-0.17%)
Mar 20, 2015	2090	2114	2090	2108	0	+18.83(+0.90%)
Mar 19, 2015	2099	2099	2086	2089	0	-10.23(-0.49%)
Mar 18, 2015	2073	2107	2061	2100	0	+25.22(+1.22%)
Mar 17, 2015	2081	2081	2065	2074	0	-6.91(-0.33%)
Mar 16, 2015	2055	2081	2055	2081	0	+27.79(+1.35%)
Mar 13, 2015	2065	2065	2041	2053	0	-12.55(-0.61%)
Mar 12, 2015	2041	2066	2041	2066	0	+25.71(+1.26%)
Mar 11, 2015	2045	2050	2040	2040	0	-3.92(-0.19%)
Mar 10, 2015	2076	2076	2044	2044	0	-35.27(-1.70%)
Mar 09, 2015	2072	2083	2072	2079	0	+8.17(+0.39%)
Mar 06, 2015	2101	2101	2067	2071	3,853,570,048	-29.78(-1.42%)
Mar 05, 2015	2099	2104	2095	2101	0	+2.51(+0.12%)
Mar 04, 2015	2097	2101	2094	2099	0	-9.25(-0.44%)
Mar 03, 2015	2116	2116	2102	2108	3,262,299,904	-9.61(-0.45%)
Mar 02, 2015	2105	2118	2104	2117	3,409,489,920	+12.89(+0.61%)
Feb 27, 2015	2111	2113	2104	2104	0	-6.24(-0.30%)
Feb 26, 2015	2114	2114	2104	2111	3,408,689,920	-3.12(-0.15%)
Feb 25, 2015	2115	2120	2110	2114	0	-1.62(-0.08%)
Feb 24, 2015	2109	2118	2106	2115	3,199,840,000	+5.82(+0.28%)
Feb 23, 2015	2110	2110	2103	2110	0	-0.64(-0.03%)
Feb 20, 2015	2098	2111	2085	2110	0	+12.85(+0.61%)
Feb 19, 2015	2099	2102	2091	2097	0	-2.23(-0.11%)
Feb 18, 2015	2099	2100	2092	2100	0	-0.66(-0.03%)
Feb 17, 2015	2096	2101	2090	2100	0	+3.35(+0.16%)
Feb 13, 2015	2089	2097	2097	2097	3,527,450,112	+8.51(+0.41%)
Feb 12, 2015	2070	2089	2070	2088	0	+19.95(+0.96%)
Feb 11, 2015	2069	2073	2058	2069	0	-0.06(-0.00%)
Feb 10, 2015	2049	2071	2049	2069	0	+21.85(+1.07%)
Feb 09, 2015	2053	2056	2042	2047	0	-8.73(-0.42%)
Feb 06, 2015	2062	2072	2050	2055	0	-7.05(-0.34%)
Feb 05, 2015	2043	2064	2043	2063	0	+21.01(+1.03%)
Feb 04, 2015	2049	2055	2038	2042	0	-8.52(-0.42%)
Feb 03, 2015	2023	2050	2023	2050	0	+29.18(+1.44%)
Feb 02, 2015	1997	2022	1981	2021	0	+25.86(+1.30%)
Jan 30, 2015	2019	2023	1993	1995	0	-26.26(-1.30%)
Jan 29, 2015	2002	2025	1989	2021	0	+19.09(+0.95%)
Jan 28, 2015	2032	2042	2001	2002	0	-27.39(-1.35%)
Jan 27, 2015	2048	2048	2027	2030	0	-27.54(-1.34%)
Jan 26, 2015	2050	2058	2041	2057	0	+5.27(+0.26%)
Jan 23, 2015	2063	2063	2051	2052	0	-11.33(-0.55%)
Jan 22, 2015	2034	2065	2026	2063	4,176,049,920	+31.03(+1.53%)
Jan 21, 2015	2020	2038	2012	2032	3,730,070,016	+9.57(+0.47%)
Jan 20, 2015	2021	2029	2004	2023	0	+3.13(+0.15%)
Jan 16, 2015	1992	2019	2019	2019	4,056,410,112	+26.75(+1.34%)
Jan 15, 2015	2014	2021	1991	1993	4,276,720,128	-18.60(-0.92%)
Jan 14, 2015	2018	2018	1988	2011	0	-11.76(-0.58%)
Jan 13, 2015	2032	2057	2008	2023	4,107,300,096	-5.23(-0.26%)
Jan 12, 2015	2046	2049	2023	2028	0	-16.55(-0.81%)
Jan 09, 2015	2063	2064	2038	2045	0	-17.33(-0.84%)
Jan 08, 2015	2031	2064	2031	2062	0	+36.24(+1.79%)
Jan 07, 2015	2006	2030	2006	2026	0	+23.29(+1.16%)
Jan 06, 2015	2022	2030	1992	2003	0	-17.97(-0.89%)
Jan 05, 2015	2054	2054	2017	2021	0	-37.62(-1.83%)
Jan 02, 2015	2059	2072	2046	2058	0	-0.70(-0.03%)
Dec 31, 2014	2082	2059	2059	2059	2,606,070,016	-21.45(-1.03%)
Dec 30, 2014	2088	2088	2080	2080	0	-10.22(-0.49%)
Dec 29, 2014	2088	2094	2086	2091	0	+1.80(+0.09%)
Dec 26, 2014	2084	2093	2084	2089	0	+6.89(+0.33%)
Dec 24, 2014	2083	2082	2082	2082	1,416,979,968	-0.29(-0.01%)
Dec 23, 2014	2081	2087	2080	2082	0	+3.63(+0.17%)
Dec 22, 2014	2069	2079	2069	2079	0	+7.89(+0.38%)
Dec 19, 2014	2061	2078	2061	2071	0	+9.42(+0.46%)
Dec 18, 2014	2019	2061	2019	2061	0	+48.34(+2.40%)
Dec 17, 2014	1974	2017	1974	2013	0	+40.15(+2.04%)
Dec 16, 2014	1987	2017	1973	1973	663,712,704	-16.89(-0.85%)
Dec 15, 2014	2005	2019	1982	1990	0	-12.70(-0.63%)
Dec 12, 2014	2030	2032	2002	2002	0	-33.00(-1.62%)
Dec 11, 2014	2028	2056	2028	2035	0	+9.19(+0.45%)
Dec 10, 2014	2059	2059	2024	2026	0	-33.68(-1.64%)
Dec 09, 2014	2057	2061	2034	2060	0	-0.49(-0.02%)
Dec 08, 2014	2075	2076	2054	2060	0	-15.06(-0.73%)
Dec 05, 2014	2073	2077	2071	2075	0	+3.45(+0.17%)
Dec 04, 2014	2074	2077	2062	2072	0	-2.41(-0.12%)
Dec 03, 2014	2067	2076	2067	2074	0	+7.78(+0.38%)
Dec 02, 2014	2054	2069	2054	2067	0	+13.11(+0.64%)
Dec 01, 2014	2066	2066	2050	2053	0	-14.12(-0.68%)
Nov 28, 2014	2075	2076	2065	2068	0	-5.27(-0.25%)
Nov 26, 2014	2067	2073	2073	2073	2,745,260,032	+5.80(+0.28%)
Nov 25, 2014	2070	2074	2065	2067	0	-2.38(-0.12%)
Nov 24, 2014	2065	2070	2065	2069	0	+5.91(+0.29%)
Nov 21, 2014	2057	2071	2057	2064	0	+10.75(+0.52%)
Nov 20, 2014	2046	2054	2040	2053	0	+4.03(+0.20%)
Nov 19, 2014	2051	2052	2040	2049	0	-3.08(-0.15%)
Nov 18, 2014	2041	2056	2041	2052	0	+10.48(+0.51%)
Nov 17, 2014	2038	2043	2034	2041	0	+1.50(+0.07%)
Nov 14, 2014	2040	2042	2035	2040	0	+0.49(+0.02%)
Nov 13, 2014	2039	2046	2030	2039	0	+1.08(+0.05%)
Nov 12, 2014	2038	2040	2032	2038	0	-1.43(-0.07%)
Nov 11, 2014	2038	2041	2035	2040	0	+1.42(+0.07%)
Nov 10, 2014	2032	2039	2030	2038	0	+6.34(+0.31%)
Nov 07, 2014	2032	2034	2025	2032	0	+0.71(+0.03%)
Nov 06, 2014	2023	2032	2016	2031	0	+7.64(+0.38%)
Nov 05, 2014	2015	2024	2014	2024	0	+11.47(+0.57%)
Nov 04, 2014	2016	2016	2001	2012	0	-5.71(-0.28%)
Nov 03, 2014	2018	2024	2014	2018	0	-0.24(-0.01%)
Oct 31, 2014	2001	2018	2001	2018	0	+23.40(+1.17%)
Oct 30, 2014	1979	1999	1975	1995	0	+12.35(+0.62%)
Oct 29, 2014	1983	1987	1969	1982	0	-2.75(-0.14%)
Oct 28, 2014	1964	1985	1964	1985	0	+23.42(+1.19%)
Oct 27, 2014	1963	1965	1951	1962	0	-2.95(-0.15%)
Oct 24, 2014	1952	1965	1946	1965	0	+13.76(+0.71%)
Oct 23, 2014	1931	1962	1931	1951	0	+23.71(+1.23%)
Oct 22, 2014	1941	1949	1927	1927	3,761,929,984	-14.17(-0.73%)
Oct 21, 2014	1909	1942	1909	1941	0	+37.27(+1.96%)
Oct 20, 2014	1886	1905	1882	1904	0	+17.25(+0.91%)
Oct 17, 2014	1865	1898	1865	1887	187,152,704	+24.00(+1.29%)
Oct 16, 2014	1856	1876	1835	1863	0	+0.27(+0.01%)
Oct 15, 2014	1874	1874	1821	1862	0	-15.21(-0.81%)
Oct 14, 2014	1877	1899	1872	1878	0	+2.96(+0.16%)
Oct 13, 2014	1906	1912	1874	1875	0	-31.39(-1.65%)
Oct 10, 2014	1926	1937	1906	1906	0	-22.08(-1.15%)
Oct 09, 2014	1968	1968	1928	1928	0	-40.68(-2.07%)
Oct 08, 2014	1936	1970	1925	1969	0	+33.79(+1.75%)
Oct 07, 2014	1962	1962	1935	1935	0	-29.72(-1.51%)
Oct 06, 2014	1970	1978	1958	1965	0	-3.08(-0.16%)
Oct 03, 2014	1948	1971	1948	1968	0	+21.73(+1.12%)
Oct 02, 2014	1946	1952	1926	1946	0	+0.01(+0.00%)
Oct 01, 2014	1971	1971	1942	1946	0	-26.13(-1.32%)
Sep 30, 2014	1978	1985	1969	1972	0	-5.51(-0.28%)
Sep 29, 2014	1979	1981	1964	1978	0	-5.05(-0.25%)
Sep 26, 2014	1966	1986	1966	1983	0	+16.86(+0.86%)
Sep 25, 2014	1997	1997	1966	1966	0	-32.31(-1.62%)
Sep 24, 2014	1983	2000	1979	1998	0	+15.53(+0.78%)
Sep 23, 2014	1993	1995	1983	1983	0	-11.52(-0.58%)
Sep 22, 2014	2009	2009	1991	1994	0	-16.11(-0.80%)
Sep 19, 2014	2013	2019	2007	2010	0	-0.96(-0.05%)
Sep 18, 2014	2003	2012	2003	2011	0	+9.79(+0.49%)
Sep 17, 2014	1999	2011	1993	2002	0	+2.59(+0.13%)
Sep 16, 2014	1982	2002	1979	1999	0	+14.85(+0.75%)
Sep 15, 2014	1986	1987	1978	1984	0	-1.41(-0.07%)
Sep 12, 2014	1997	1997	1980	1986	0	-11.91(-0.60%)
Sep 11, 2014	1993	1998	1986	1997	0	+1.76(+0.09%)
Sep 10, 2014	1988	1997	1983	1996	0	+7.25(+0.36%)
Sep 09, 2014	2001	2001	1985	1988	0	-13.10(-0.65%)
Sep 08, 2014	2007	2007	1996	2002	0	-6.17(-0.31%)
Sep 05, 2014	1998	2008	1990	2008	0	+10.06(+0.50%)
Sep 04, 2014	2002	2011	1993	1998	0	-3.07(-0.15%)
Sep 03, 2014	2004	2009	1998	2001	0	-1.56(-0.08%)
Sep 02, 2014	2004	2006	1995	2002	0	-1.09(-0.05%)
Aug 29, 2014	1998	2003	2003	2003	2,259,130,112	+6.63(+0.33%)
Aug 28, 2014	1997	1999	1991	1997	0	-3.38(-0.17%)
Aug 27, 2014	2001	2002	1996	2000	0	+0.10(+0.00%)
Aug 26, 2014	1999	2005	1999	2000	0	+2.10(+0.11%)
Aug 25, 2014	1992	2002	1992	1998	0	+9.52(+0.48%)
Aug 22, 2014	1993	1993	1985	1988	0	-3.97(-0.20%)
Aug 21, 2014	1987	1995	1987	1992	0	+5.86(+0.29%)
Aug 20, 2014	1980	1989	1978	1987	0	+4.91(+0.25%)
Aug 19, 2014	1973	1983	1973	1982	0	+9.86(+0.50%)
Aug 18, 2014	1958	1972	1958	1972	0	+16.68(+0.85%)
Aug 15, 2014	1959	1964	1942	1955	0	-0.12(-0.01%)
Aug 14, 2014	1947	1955	1947	1955	0	+8.46(+0.43%)
Aug 13, 2014	1936	1948	1936	1947	0	+12.97(+0.67%)
Aug 12, 2014	1936	1940	1928	1934	0	-3.17(-0.16%)
Aug 11, 2014	1933	1945	1933	1937	0	+5.33(+0.28%)
Aug 08, 2014	1910	1928	1909	1932	0	+22.02(+1.15%)
Aug 07, 2014	1923	1929	1905	1910	0	-10.67(-0.56%)
Aug 06, 2014	1917	1928	1911	1920	0	+0.03(+0.00%)
Aug 05, 2014	1936	1936	1914	1920	0	-18.78(-0.97%)
Aug 04, 2014	1927	1943	1921	1939	0	+13.84(+0.72%)
Aug 01, 2014	1930	1937	1916	1925	0	-5.52(-0.29%)
Jul 31, 2014	1965	1965	1931	1931	0	-39.40(-2.00%)
Jul 30, 2014	1973	1979	1962	1970	0	+0.12(+0.01%)
Jul 29, 2014	1980	1985	1970	1970	3,183,300,096	-8.96(-0.45%)
Jul 28, 2014	1978	1982	1977	1979	0	+0.57(+0.03%)
Jul 25, 2014	1985	1985	1974	1978	0	-9.64(-0.48%)
Jul 24, 2014	1988	1991	1986	1988	0	+0.97(+0.05%)
Jul 23, 2014	1985	1989	1982	1987	0	+3.48(+0.18%)
Jul 22, 2014	1976	1986	1976	1984	0	+9.90(+0.50%)
Jul 21, 2014	1977	1977	1966	1974	0	-4.59(-0.23%)
Jul 18, 2014	1962	1980	1961	1978	0	+20.10(+1.03%)
Jul 17, 2014	1980	1982	1956	1958	0	-23.45(-1.18%)
Jul 16, 2014	1976	1984	1976	1982	0	+8.29(+0.42%)
Jul 15, 2014	1977	1982	1965	1973	0	-3.82(-0.19%)
Jul 14, 2014	1970	1980	1970	1977	0	+9.53(+0.48%)
Jul 11, 2014	1966	1969	1960	1968	0	+2.89(+0.15%)
Jul 10, 2014	1967	1970	1953	1965	0	-8.15(-0.41%)
Jul 09, 2014	1965	1974	1965	1973	0	+9.12(+0.46%)
Jul 08, 2014	1976	1976	1959	1964	0	-13.94(-0.70%)
Jul 07, 2014	1984	1984	1975	1978	0	-7.79(-0.39%)
Jul 03, 2014	1976	1985	1985	1985	1,998,089,984	+10.82(+0.55%)
Jul 02, 2014	1973	1977	1973	1975	0	+1.30(+0.07%)