Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

(CBOE: SPX )

5,995.54 USD +22.44 (+0.38%)

Daily Price Updated: 4:59 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	2073	2099	2070	2099	0	+28.09(+1.36%)
Jun 29, 2016	2043	2073	2043	2071	0	+34.68(+1.70%)
Jun 28, 2016	2007	2036	2007	2036	0	+35.55(+1.78%)
Jun 27, 2016	2031	2031	1992	2001	0	-36.87(-1.81%)
Jun 24, 2016	2104	2104	2033	2037	0	-75.91(-3.59%)
Jun 23, 2016	2093	2113	2093	2113	0	+27.87(+1.34%)
Jun 22, 2016	2090	2100	2084	2085	0	-3.45(-0.17%)
Jun 21, 2016	2085	2094	2083	2089	0	+5.65(+0.27%)
Jun 20, 2016	2076	2101	2076	2083	0	+12.03(+0.58%)
Jun 17, 2016	2078	2078	2063	2071	0	-6.77(-0.33%)
Jun 16, 2016	2066	2080	2050	2078	0	+6.49(+0.31%)
Jun 15, 2016	2078	2086	2070	2072	0	-3.82(-0.18%)
Jun 14, 2016	2077	2081	2064	2075	0	-3.74(-0.18%)
Jun 13, 2016	2092	2098	2078	2079	0	-17.01(-0.81%)
Jun 10, 2016	2110	2110	2090	2096	0	-19.41(-0.92%)
Jun 09, 2016	2116	2118	2108	2115	0	-3.64(-0.17%)
Jun 08, 2016	2113	2121	2113	2119	0	+6.99(+0.33%)
Jun 07, 2016	2110	2119	2110	2112	0	+2.72(+0.13%)
Jun 06, 2016	2101	2113	2101	2109	0	+10.28(+0.49%)
Jun 03, 2016	2104	2104	2085	2099	0	-6.13(-0.29%)
Jun 02, 2016	2098	2105	2089	2105	0	+5.93(+0.28%)
Jun 01, 2016	2094	2101	2085	2099	0	+2.37(+0.11%)
May 31, 2016	2100	2103	2089	2097	0	-2.10(-0.10%)
May 27, 2016	2090	2099	2099	2099	3,079,150,080	+8.96(+0.43%)
May 26, 2016	2091	2094	2087	2090	0	-0.44(-0.02%)
May 25, 2016	2079	2095	2079	2091	0	+14.48(+0.70%)
May 24, 2016	2053	2080	2053	2076	0	+28.02(+1.37%)
May 23, 2016	2052	2056	2047	2048	0	-4.28(-0.21%)
May 20, 2016	2042	2058	2042	2052	0	+12.28(+0.60%)
May 19, 2016	2044	2044	2026	2040	0	-7.59(-0.37%)
May 18, 2016	2044	2061	2034	2048	0	+0.42(+0.02%)
May 17, 2016	2065	2066	2041	2047	0	-19.45(-0.94%)
May 16, 2016	2047	2072	2047	2067	0	+20.05(+0.98%)
May 13, 2016	2062	2067	2043	2047	0	-17.50(-0.85%)
May 12, 2016	2067	2074	2053	2064	0	-0.35(-0.02%)
May 11, 2016	2083	2083	2064	2064	0	-19.93(-0.96%)
May 10, 2016	2063	2085	2063	2084	0	+25.70(+1.25%)
May 09, 2016	2058	2064	2054	2059	0	+1.55(+0.08%)
May 06, 2016	2048	2058	2039	2057	0	+6.51(+0.32%)
May 05, 2016	2053	2060	2046	2051	0	-0.49(-0.02%)
May 04, 2016	2060	2060	2046	2051	0	-12.25(-0.59%)
May 03, 2016	2077	2077	2055	2063	0	-18.06(-0.87%)
May 02, 2016	2067	2083	2066	2081	0	+16.13(+0.78%)
Apr 29, 2016	2072	2074	2052	2065	0	-10.51(-0.51%)
Apr 28, 2016	2091	2099	2072	2076	0	-19.34(-0.92%)
Apr 27, 2016	2092	2100	2082	2095	0	+3.45(+0.16%)
Apr 26, 2016	2090	2097	2086	2092	0	+3.91(+0.19%)
Apr 25, 2016	2089	2089	2078	2088	0	-3.79(-0.18%)
Apr 22, 2016	2091	2094	2081	2092	0	+0.10(+0.00%)
Apr 21, 2016	2102	2104	2089	2091	0	-10.92(-0.52%)
Apr 20, 2016	2102	2111	2096	2102	0	+1.60(+0.08%)
Apr 19, 2016	2096	2104	2092	2101	0	+6.46(+0.31%)
Apr 18, 2016	2079	2095	2074	2094	0	+13.61(+0.65%)
Apr 15, 2016	2083	2083	2076	2081	0	-2.05(-0.10%)
Apr 14, 2016	2083	2088	2078	2083	0	+0.36(+0.02%)
Apr 13, 2016	2066	2083	2066	2082	0	+20.70(+1.00%)
Apr 12, 2016	2044	2065	2040	2062	0	+19.73(+0.97%)
Apr 11, 2016	2050	2063	2042	2042	0	-5.61(-0.27%)
Apr 08, 2016	2046	2061	2042	2048	0	+5.69(+0.28%)
Apr 07, 2016	2063	2063	2034	2042	0	-24.75(-1.20%)
Apr 06, 2016	2046	2067	2043	2067	0	+21.49(+1.05%)
Apr 05, 2016	2062	2062	2043	2045	0	-20.96(-1.01%)
Apr 04, 2016	2073	2074	2063	2066	0	-6.65(-0.32%)

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.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

(CBOE: SPX )

Historical Prices