-
SPX Stock Chart
-
Historical SPX Prices
Historical Data for SPX |
|
---|
Date | Open | High | Low | Volume | Close | Change % |
---|---|---|---|---|---|---|
02/15/19 | 2,760.24 | 2,775.66 | 2,760.24 | 0 | 2,775.60 | 29.87 1.09% |
02/14/19 | 2,743.50 | 2,757.90 | 2,731.23 | 0 | 2,745.73 | -7.30 -0.27% |
02/13/19 | 2,750.30 | 2,761.85 | 2,748.63 | 0 | 2,753.03 | 8.30 0.30% |
02/12/19 | 2,722.61 | 2,748.19 | 2,722.61 | 0 | 2,744.73 | 34.93 1.29% |
02/11/19 | 2,712.40 | 2,718.05 | 2,703.79 | 0 | 2,709.80 | 1.92 0.07% |
02/08/19 | 2,692.36 | 2,708.07 | 2,681.83 | 0 | 2,707.88 | 1.83 0.07% |
02/07/19 | 2,717.53 | 2,719.32 | 2,687.26 | 0 | 2,706.05 | -25.56 -0.94% |
02/06/19 | 2,735.05 | 2,738.08 | 2,724.15 | 0 | 2,731.61 | -6.09 -0.22% |
02/05/19 | 2,728.34 | 2,738.98 | 2,724.03 | 0 | 2,737.70 | 12.83 0.47% |
02/04/19 | 2,706.49 | 2,724.99 | 2,698.75 | 0 | 2,724.87 | 18.34 0.68% |
02/01/19 | 2,702.32 | 2,716.66 | 2,696.88 | 0 | 2,706.53 | 2.43 0.09% |
01/31/19 | 2,685.49 | 2,708.95 | 2,678.65 | 0 | 2,704.10 | 23.05 0.86% |
01/30/19 | 2,653.62 | 2,690.44 | 2,648.34 | 0 | 2,681.05 | 41.05 1.55% |
01/29/19 | 2,644.89 | 2,650.93 | 2,631.05 | 0 | 2,640.00 | -3.85 -0.15% |
01/28/19 | 2,644.97 | 2,644.97 | 2,624.06 | 0 | 2,643.85 | -20.91 -0.78% |
01/25/19 | 2,657.44 | 2,672.38 | 2,657.33 | 0 | 2,664.76 | 22.43 0.85% |
01/24/19 | 2,638.84 | 2,647.20 | 2,627.01 | 0 | 2,642.33 | 3.63 0.14% |
01/23/19 | 2,643.48 | 2,653.19 | 2,612.86 | 0 | 2,638.70 | 5.80 0.22% |
01/22/19 | 2,657.88 | 2,657.88 | 2,617.27 | 0 | 2,632.90 | -37.81 -1.42% |
01/18/19 | 2,651.27 | 2,675.47 | 2,647.58 | 0 | 2,670.71 | 34.75 1.32% |
01/17/19 | 2,609.28 | 2,645.06 | 2,606.36 | 0 | 2,635.96 | 19.86 0.76% |
01/16/19 | 2,614.75 | 2,625.76 | 2,612.68 | 0 | 2,616.10 | 5.80 0.22% |
01/15/19 | 2,585.10 | 2,613.08 | 2,585.10 | 0 | 2,610.30 | 27.69 1.07% |
01/14/19 | 2,580.31 | 2,589.32 | 2,570.41 | 0 | 2,582.61 | -13.65 -0.53% |
01/11/19 | 2,588.11 | 2,596.27 | 2,577.40 | 0 | 2,596.26 | -0.38 -0.01% |
01/10/19 | 2,573.51 | 2,597.82 | 2,562.02 | 0 | 2,596.64 | 11.68 0.45% |
01/09/19 | 2,580.00 | 2,595.32 | 2,568.89 | 0 | 2,584.96 | 10.55 0.41% |
01/08/19 | 2,568.11 | 2,579.82 | 2,547.56 | 0 | 2,574.41 | 24.72 0.97% |
01/07/19 | 2,535.61 | 2,566.16 | 2,524.56 | 0 | 2,549.69 | 17.75 0.70% |
01/04/19 | 2,474.33 | 2,538.07 | 2,474.33 | 0 | 2,531.94 | 84.05 3.43% |
01/03/19 | 2,491.92 | 2,493.14 | 2,443.96 | 0 | 2,447.89 | -62.14 -2.48% |
01/02/19 | 2,476.96 | 2,519.49 | 2,467.47 | 0 | 2,510.03 | 3.18 0.13% |
12/31/18 | 0.00 | 2,506.85 | 2,506.85 | 0 | 2,506.85 | 21.11 0.85% |
12/28/18 | 2,498.77 | 2,520.27 | 2,472.89 | 0 | 2,485.74 | -3.09 -0.12% |
12/27/18 | 2,442.50 | 2,489.10 | 2,397.94 | 0 | 2,488.83 | 21.13 0.86% |
12/26/18 | 2,363.12 | 2,467.76 | 2,346.58 | 0 | 2,467.70 | 116.60 4.96% |
12/24/18 | 0.00 | 2,351.10 | 2,351.10 | 0 | 2,351.10 | -65.52 -2.71% |
12/21/18 | 2,465.38 | 2,504.41 | 2,408.55 | 0 | 2,416.62 | -50.80 -2.06% |
12/20/18 | 2,496.77 | 2,509.63 | 2,441.18 | 0 | 2,467.42 | -39.54 -1.58% |
12/19/18 | 2,547.05 | 2,585.29 | 2,489.50 | 0 | 2,506.96 | -39.20 -1.54% |
12/18/18 | 2,559.90 | 2,573.99 | 2,528.71 | 0 | 2,546.16 | 0.22 0.01% |
12/17/18 | 2,590.75 | 2,601.13 | 2,530.54 | 0 | 2,545.94 | -54.01 -2.08% |
12/14/18 | 2,629.68 | 2,635.07 | 2,593.84 | 0 | 2,599.95 | -50.59 -1.91% |
12/13/18 | 2,658.70 | 2,670.19 | 2,637.27 | 0 | 2,650.54 | -0.53 -0.02% |
12/12/18 | 2,658.23 | 2,685.44 | 2,650.26 | 0 | 2,651.07 | 14.29 0.54% |
12/11/18 | 2,664.44 | 2,674.35 | 2,621.30 | 0 | 2,636.78 | -0.94 -0.04% |
12/10/18 | 2,630.86 | 2,647.51 | 2,583.23 | 0 | 2,637.72 | 4.64 0.18% |
12/07/18 | 2,691.26 | 2,708.54 | 2,623.14 | 0 | 2,633.08 | -62.87 -2.33% |
12/06/18 | 2,663.51 | 2,696.15 | 2,621.53 | 0 | 2,695.95 | -4.11 -0.15% |
12/04/18 | 0.00 | 2,700.06 | 2,700.06 | 0 | 2,700.06 | -90.31 -3.24% |
Download Data To Spreadsheet |

Standard & Poors 500 Stock Analysis
Rating:
Total Grade:
Analysis Breakdown
SPX Stock Grade: | |
Fundamental Grade: | |
Quantitative Grade: | |
SPX Earnings | |
Earnings Growth: | |
Earnings Momentum: | |
Earnings Surprises: | |
Analyst Earnings Revisions: | |
SPX Financial Information | |
Sales Growth: | |
Operating Margin Growth: | |
Cash Flow: | |
Return on Equity: |
Standard & Poors 500 Stock: Weekly View
This Week: | |
---|---|
Last Week: | |
Two Weeks Ago: |