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 (%)
Feb 29, 2016	1947	1958	1932	1932	0	-15.82(-0.81%)
Feb 26, 2016	1955	1963	1946	1948	0	-3.65(-0.19%)
Feb 25, 2016	1932	1952	1925	1952	0	+21.90(+1.13%)
Feb 24, 2016	1918	1932	1891	1930	22,282,704	+8.53(+0.44%)
Feb 23, 2016	1942	1942	1919	1921	0	-24.23(-1.25%)
Feb 22, 2016	1924	1947	1918	1946	4,054,710,016	+27.72(+1.45%)
Feb 19, 2016	1917	1919	1902	1918	0	-0.05(-0.00%)
Feb 18, 2016	1928	1930	1915	1918	0	-8.99(-0.47%)
Feb 17, 2016	1899	1931	1899	1927	0	+31.24(+1.65%)
Feb 16, 2016	1871	1896	1871	1896	0	+30.80(+1.65%)
Feb 12, 2016	1833	1865	1865	1865	401,952,704	+35.70(+1.95%)
Feb 11, 2016	1847	1847	1810	1829	0	-22.78(-1.23%)
Feb 10, 2016	1857	1882	1850	1852	176,202,704	-0.35(-0.02%)
Feb 09, 2016	1848	1868	1835	1852	0	-1.23(-0.07%)
Feb 08, 2016	1873	1873	1828	1853	0	-26.61(-1.42%)
Feb 05, 2016	1913	1913	1873	1880	0	-35.40(-1.85%)
Feb 04, 2016	1912	1927	1901	1915	0	+2.92(+0.15%)
Feb 03, 2016	1907	1918	1873	1913	0	+9.50(+0.50%)
Feb 02, 2016	1935	1935	1897	1903	0	-36.35(-1.87%)
Feb 01, 2016	1937	1947	1920	1939	0	-0.86(-0.04%)
Jan 29, 2016	1894	1940	1894	1940	0	+46.88(+2.48%)
Jan 28, 2016	1885	1903	1874	1893	0	+10.41(+0.55%)
Jan 27, 2016	1903	1917	1873	1883	0	-20.68(-1.09%)
Jan 26, 2016	1879	1907	1879	1904	0	+26.55(+1.41%)
Jan 25, 2016	1906	1906	1876	1877	0	-29.82(-1.56%)
Jan 22, 2016	1877	1909	1877	1907	0	+37.91(+2.03%)
Jan 21, 2016	1861	1890	1849	1869	0	+9.66(+0.52%)
Jan 20, 2016	1876	1876	1812	1859	0	-22.00(-1.17%)
Jan 19, 2016	1889	1901	1865	1881	633,382,720	+1.00(+0.05%)
Jan 15, 2016	1917	1880	1880	1880	1,173,492,736	-41.51(-2.16%)
Jan 14, 2016	1892	1934	1879	1922	0	+31.56(+1.67%)
Jan 13, 2016	1940	1950	1886	1890	0	-48.40(-2.50%)
Jan 12, 2016	1928	1947	1914	1939	0	+15.01(+0.78%)
Jan 11, 2016	1926	1936	1901	1924	0	+1.64(+0.09%)
Jan 08, 2016	1946	1960	1918	1922	0	-21.06(-1.08%)
Jan 07, 2016	1985	1985	1939	1943	0	-47.17(-2.37%)
Jan 06, 2016	2012	2012	1979	1990	0	-26.45(-1.31%)
Jan 05, 2016	2014	2022	2004	2017	0	+4.05(+0.20%)
Jan 04, 2016	2038	2038	1990	2013	0	-31.28(-1.53%)
Dec 31, 2015	2061	2044	2044	2044	2,655,330,048	-19.42(-0.94%)
Dec 30, 2015	2077	2077	2062	2063	0	-15.00(-0.72%)
Dec 29, 2015	2061	2082	2061	2078	0	+21.86(+1.06%)
Dec 28, 2015	2058	2058	2044	2056	0	-4.49(-0.22%)
Dec 24, 2015	2064	2061	2061	2061	1,411,859,968	-3.30(-0.16%)
Dec 23, 2015	2042	2065	2042	2064	0	+25.32(+1.24%)
Dec 22, 2015	2023	2043	2020	2039	0	+17.82(+0.88%)
Dec 21, 2015	2010	2023	2006	2021	0	+15.60(+0.78%)
Dec 18, 2015	2041	2041	2005	2006	0	-36.34(-1.78%)
Dec 17, 2015	2074	2076	2042	2042	0	-31.18(-1.50%)
Dec 16, 2015	2046	2077	2042	2073	0	+29.66(+1.45%)
Dec 15, 2015	2026	2054	2026	2043	0	+21.47(+1.06%)
Dec 14, 2015	2013	2023	1993	2022	0	+9.57(+0.48%)
Dec 11, 2015	2047	2047	2009	2012	0	-39.86(-1.94%)
Dec 10, 2015	2048	2068	2046	2052	0	+4.61(+0.23%)
Dec 09, 2015	2061	2080	2037	2048	0	-15.97(-0.77%)
Dec 08, 2015	2073	2074	2052	2064	0	-13.48(-0.65%)
Dec 07, 2015	2090	2090	2067	2077	0	-14.62(-0.70%)
Dec 04, 2015	2051	2094	2051	2092	0	+42.07(+2.05%)
Dec 03, 2015	2081	2085	2042	2050	0	-29.89(-1.44%)
Dec 02, 2015	2102	2104	2077	2080	0	-23.12(-1.10%)

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