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 (%)
Oct 30, 2015	2090	2094	2079	2079	0	-10.05(-0.48%)
Oct 29, 2015	2088	2093	2083	2089	0	-0.94(-0.04%)
Oct 28, 2015	2066	2090	2063	2090	0	+24.46(+1.18%)
Oct 27, 2015	2069	2070	2059	2066	0	-5.29(-0.26%)
Oct 26, 2015	2075	2075	2067	2071	0	-3.97(-0.19%)
Oct 23, 2015	2058	2080	2058	2075	0	+22.64(+1.10%)
Oct 22, 2015	2022	2055	2022	2053	0	+33.57(+1.66%)
Oct 21, 2015	2033	2038	2017	2019	0	-11.83(-0.58%)
Oct 20, 2015	2033	2039	2027	2031	0	-2.89(-0.14%)
Oct 19, 2015	2032	2034	2022	2034	0	+0.55(+0.03%)
Oct 16, 2015	2024	2034	2020	2033	0	+9.25(+0.46%)
Oct 15, 2015	1996	2024	1996	2024	0	+29.62(+1.49%)
Oct 14, 2015	2004	2010	1991	1994	0	-9.45(-0.47%)
Oct 13, 2015	2015	2022	2002	2004	0	-13.77(-0.68%)
Oct 12, 2015	2016	2019	2011	2017	0	+2.57(+0.13%)
Oct 09, 2015	2014	2020	2008	2015	0	+1.46(+0.07%)
Oct 08, 2015	1994	2016	1988	2013	0	+17.60(+0.88%)
Oct 07, 2015	1982	1999	1976	1996	0	+15.91(+0.80%)
Oct 06, 2015	1987	1992	1972	1980	0	-7.13(-0.36%)
Oct 05, 2015	1954	1989	1954	1987	0	+35.69(+1.83%)
Oct 02, 2015	1922	1951	1894	1951	83,602,704	+27.54(+1.43%)
Oct 01, 2015	1920	1927	1901	1924	0	+3.79(+0.20%)
Sep 30, 2015	1887	1921	1887	1920	0	+35.94(+1.91%)
Sep 29, 2015	1882	1899	1872	1884	0	+2.32(+0.12%)
Sep 28, 2015	1929	1929	1879	1882	0	-49.57(-2.57%)
Sep 25, 2015	1936	1953	1922	1931	0	-0.90(-0.05%)
Sep 24, 2015	1935	1937	1909	1932	0	-6.52(-0.34%)
Sep 23, 2015	1943	1950	1933	1939	0	-3.98(-0.20%)
Sep 22, 2015	1961	1961	1929	1943	0	-24.23(-1.23%)
Sep 21, 2015	1961	1980	1956	1967	0	+8.94(+0.46%)
Sep 18, 2015	1990	1990	1953	1958	0	-32.17(-1.62%)
Sep 17, 2015	1995	2021	1987	1990	0	-5.11(-0.26%)
Sep 16, 2015	1978	1997	1978	1995	0	+17.22(+0.87%)
Sep 15, 2015	1955	1983	1954	1978	0	+25.06(+1.28%)
Sep 14, 2015	1963	1963	1948	1953	0	-8.02(-0.41%)
Sep 11, 2015	1951	1961	1939	1961	0	+8.76(+0.45%)
Sep 10, 2015	1942	1965	1937	1952	0	+10.25(+0.53%)
Sep 09, 2015	1971	1989	1938	1942	0	-27.37(-1.39%)
Sep 08, 2015	1927	1970	1927	1969	0	+48.19(+2.51%)
Sep 04, 2015	1948	1921	1921	1921	3,167,089,920	-29.91(-1.53%)
Sep 03, 2015	1951	1975	1945	1951	0	+2.27(+0.12%)
Sep 02, 2015	1917	1949	1917	1949	0	+35.01(+1.83%)
Sep 01, 2015	1970	1970	1903	1914	0	-58.33(-2.96%)
Aug 31, 2015	1987	1987	1966	1972	0	-16.69(-0.84%)
Aug 28, 2015	1986	1993	1975	1989	0	+1.21(+0.06%)
Aug 27, 2015	1943	1990	1943	1988	0	+47.15(+2.43%)
Aug 26, 2015	1873	1943	1873	1941	0	+72.90(+3.90%)
Aug 25, 2015	1898	1948	1867	1868	0	-25.60(-1.35%)
Aug 24, 2015	1965	1965	1867	1893	0	-77.68(-3.94%)
Aug 21, 2015	2034	2034	1971	1971	0	-64.84(-3.19%)
Aug 20, 2015	2077	2077	2036	2036	0	-43.88(-2.11%)
Aug 19, 2015	2096	2096	2071	2080	0	-17.31(-0.83%)
Aug 18, 2015	2102	2103	2094	2097	0	-5.52(-0.26%)
Aug 17, 2015	2090	2103	2079	2102	0	+10.90(+0.52%)
Aug 14, 2015	2083	2092	2081	2092	0	+8.15(+0.39%)
Aug 13, 2015	2086	2093	2078	2083	0	-2.66(-0.13%)
Aug 12, 2015	2081	2089	2052	2086	0	+1.98(+0.10%)
Aug 11, 2015	2103	2103	2076	2084	0	-20.11(-0.96%)
Aug 10, 2015	2081	2105	2081	2104	0	+26.61(+1.28%)
Aug 07, 2015	2083	2083	2068	2078	0	-5.99(-0.29%)
Aug 06, 2015	2101	2103	2076	2084	0	-16.28(-0.78%)
Aug 05, 2015	2095	2113	2095	2100	0	+6.52(+0.31%)
Aug 04, 2015	2098	2103	2089	2093	0	-4.72(-0.22%)

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