Chicago Options - Delayed Quote USD

S&P 500 INDEX (^SPX)

6,039.31
-28.39
(-0.47%)
At close: January 29 at 5:00:02 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 29, 20256,057.706,062.836,012.966,039.316,039.314,115,310,000
Jan 28, 20256,026.976,074.545,994.636,067.706,067.704,473,640,000
Jan 27, 20255,969.046,017.175,962.926,012.286,012.285,198,750,000
Jan 24, 20256,121.436,128.186,088.746,101.246,101.244,214,250,000
Jan 23, 20256,076.326,118.736,074.676,118.716,118.714,432,250,000
Jan 22, 20256,081.396,100.816,076.136,086.376,086.374,323,040,000
Jan 21, 20256,014.126,051.516,006.886,049.246,049.244,702,920,000
Jan 17, 20255,995.406,014.965,978.445,996.665,996.664,366,830,000
Jan 16, 20255,963.615,964.695,930.725,937.345,937.344,285,810,000
Jan 15, 20255,905.215,960.615,905.215,949.915,949.914,544,570,000
Jan 14, 20255,859.275,871.925,805.425,842.915,842.914,142,280,000
Jan 13, 20255,782.025,838.615,773.315,836.225,836.224,421,200,000
Jan 10, 20255,890.355,890.355,807.785,827.045,827.044,751,930,000
Jan 8, 20255,910.665,927.895,874.785,918.255,918.254,441,740,000
Jan 7, 20255,993.266,000.685,890.685,909.035,909.034,517,330,000
Jan 6, 20255,982.816,021.045,960.015,975.385,975.384,940,120,000
Jan 3, 20255,891.075,949.345,888.665,942.475,942.473,667,340,000
Jan 2, 20255,903.265,935.095,829.535,868.555,868.553,621,680,000
Dec 31, 20245,919.745,929.745,868.865,881.635,881.633,128,350,000
Dec 30, 20245,920.675,940.795,869.165,906.945,906.943,433,250,000
Dec 27, 20246,006.176,006.175,932.955,970.845,970.843,159,610,000
Dec 26, 20246,024.976,049.756,007.376,037.596,037.592,904,530,000
Dec 24, 20245,984.636,040.105,981.446,040.046,040.041,757,720,000
Dec 23, 20245,940.255,978.255,902.575,974.075,974.073,593,280,000
Dec 20, 20245,842.005,982.065,832.305,930.855,930.858,223,220,000
Dec 19, 20245,912.715,935.525,866.075,867.085,867.084,896,880,000
Dec 18, 20246,047.656,070.675,867.795,872.165,872.165,246,960,000
Dec 17, 20246,052.556,057.686,035.196,050.616,050.614,544,500,000
Dec 16, 20246,063.796,085.196,059.146,074.086,074.084,391,100,000
Dec 13, 20246,068.176,078.586,035.776,051.096,051.093,584,960,000
Dec 12, 20246,074.296,079.686,051.256,051.256,051.253,678,010,000
Dec 11, 20246,060.156,092.596,060.156,084.196,084.194,269,950,000
Dec 10, 20246,057.596,065.406,029.896,034.916,034.914,048,410,000
Dec 9, 20246,083.016,088.516,048.636,052.856,052.854,556,460,000
Dec 6, 20246,081.386,099.976,079.986,090.276,090.273,924,830,000
Dec 5, 20246,089.036,094.556,072.906,075.116,075.114,212,020,000
Dec 4, 20246,069.396,089.846,061.066,086.496,086.494,003,390,000
Dec 3, 20246,042.976,052.076,033.396,049.886,049.884,095,000,000
Dec 2, 20246,040.116,053.586,035.336,047.156,047.154,412,470,000
Nov 29, 20246,003.986,044.176,003.986,032.386,032.382,444,420,000
Nov 27, 20246,014.116,020.165,984.875,998.745,998.743,363,340,000
Nov 26, 20246,000.036,025.425,992.276,021.636,021.633,835,170,000
Nov 25, 20245,992.286,020.755,963.915,987.375,987.375,633,150,000
Nov 22, 20245,944.365,972.905,944.365,969.345,969.344,141,420,000
Nov 21, 20245,940.585,963.325,887.265,948.715,948.714,230,120,000
Nov 20, 20245,914.345,920.675,860.565,917.115,917.113,772,620,000
Nov 19, 20245,870.055,923.515,855.295,916.985,916.984,036,940,000
Nov 18, 20245,874.175,908.125,865.955,893.625,893.623,983,860,000
Nov 15, 20245,912.795,915.325,853.015,870.625,870.624,590,960,000
Nov 14, 20245,989.685,993.885,942.285,949.175,949.174,184,570,000
Nov 13, 20245,985.756,008.195,965.915,985.385,985.384,220,180,000
Nov 12, 20246,003.606,009.925,960.085,983.995,983.994,243,400,000
Nov 11, 20246,008.866,017.315,986.696,001.356,001.354,333,000,000
Nov 8, 20245,976.766,012.455,976.765,995.545,995.544,666,740,000
Nov 7, 20245,947.215,983.845,947.215,973.105,973.104,925,740,000
Nov 6, 20245,864.895,936.145,864.895,929.045,929.046,329,530,000
Nov 5, 20245,722.435,783.445,722.105,782.765,782.763,768,310,000
Nov 4, 20245,725.155,741.435,696.515,712.695,712.693,602,060,000
Nov 1, 20245,723.225,772.525,723.225,728.805,728.803,796,450,000
Oct 31, 20245,775.345,775.345,702.865,705.455,705.454,425,660,000
Oct 30, 20245,832.655,850.945,811.285,813.675,813.673,851,120,000
Oct 29, 20245,819.685,847.195,802.175,832.925,832.923,879,100,000
Oct 28, 20245,833.935,842.925,823.085,823.525,823.523,691,280,000
Oct 25, 20245,826.755,862.825,799.985,808.125,808.123,501,280,000
Oct 24, 20245,817.805,817.805,784.925,809.865,809.863,543,030,000
Oct 23, 20245,834.505,834.855,762.415,797.425,797.423,532,650,000
Oct 22, 20245,832.705,863.045,821.175,851.205,851.203,342,080,000
Oct 21, 20245,857.825,866.925,824.795,853.985,853.983,407,010,000
Oct 18, 20245,859.435,872.175,846.115,864.675,864.673,374,490,000
Oct 17, 20245,875.625,878.465,840.255,841.475,841.473,480,010,000
Oct 16, 20245,816.585,846.525,808.345,842.475,842.473,467,230,000
Oct 15, 20245,866.745,870.365,804.485,815.265,815.263,882,120,000
Oct 14, 20245,829.815,871.415,829.575,859.855,859.853,005,250,000
Oct 11, 20245,775.095,822.135,775.095,815.035,815.033,208,720,000
Oct 10, 20245,778.365,795.035,764.765,780.055,780.053,208,790,000
Oct 9, 20245,751.805,796.805,745.025,792.045,792.043,650,340,000
Oct 8, 20245,719.145,757.605,714.565,751.135,751.133,393,400,000
Oct 7, 20245,737.805,739.345,686.855,695.945,695.943,637,790,000
Oct 4, 20245,737.485,753.215,702.835,751.075,751.073,479,400,000
Oct 3, 20245,698.195,718.785,677.375,699.945,699.943,597,450,000
Oct 2, 20245,698.145,719.635,674.005,709.545,709.543,829,050,000
Oct 1, 20245,757.735,757.735,681.285,708.755,708.754,025,180,000
Sep 30, 20245,726.525,765.145,703.535,762.485,762.484,425,730,000
Sep 27, 20245,755.365,763.785,727.345,738.175,738.173,898,530,000
Sep 26, 20245,762.225,767.375,721.015,745.375,745.374,391,180,000
Sep 25, 20245,733.655,741.035,712.065,722.265,722.263,624,910,000
Sep 24, 20245,727.665,735.325,698.995,732.935,732.933,872,710,000
Sep 23, 20245,711.905,725.365,704.225,718.575,718.573,529,550,000
Sep 20, 20245,709.645,715.145,674.495,702.555,702.557,867,260,000
Sep 19, 20245,702.635,733.575,686.425,713.645,713.644,024,530,000
Sep 18, 20245,641.685,689.755,615.085,618.265,618.263,691,390,000
Sep 17, 20245,655.515,670.815,614.055,634.585,634.583,443,600,000
Sep 16, 20245,615.215,636.055,604.535,633.095,633.093,437,070,000
Sep 13, 20245,603.345,636.275,601.655,626.025,626.023,500,790,000
Sep 12, 20245,557.485,600.715,535.505,595.765,595.763,655,070,000
Sep 11, 20245,496.425,560.415,406.965,554.135,554.133,839,450,000
Sep 10, 20245,490.515,497.915,441.725,495.525,495.523,848,180,000
Sep 9, 20245,442.075,484.205,434.495,471.055,471.053,825,940,000
Sep 6, 20245,507.335,522.475,402.625,408.425,408.423,822,800,000
Sep 5, 20245,520.085,546.305,480.545,503.415,503.413,521,650,000
Sep 4, 20245,506.685,552.995,503.665,520.075,520.073,478,140,000
Sep 3, 20245,623.895,623.895,504.335,528.935,528.933,866,350,000
Aug 30, 20245,612.745,651.375,581.795,648.405,648.404,185,850,000
Aug 29, 20245,607.305,646.955,583.715,591.965,591.963,065,640,000
Aug 28, 20245,624.515,627.035,560.955,592.185,592.183,053,450,000
Aug 27, 20245,602.895,631.185,593.485,625.805,625.802,798,990,000
Aug 26, 20245,639.665,651.625,602.345,616.845,616.842,938,570,000
Aug 23, 20245,602.495,641.825,585.165,634.615,634.613,291,940,000
Aug 22, 20245,637.775,643.225,560.955,570.645,570.642,981,530,000
Aug 21, 20245,603.095,632.685,591.575,620.855,620.853,119,670,000
Aug 20, 20245,602.885,620.515,585.505,597.125,597.122,994,420,000
Aug 19, 20245,557.235,608.305,550.745,608.255,608.253,222,050,000
Aug 16, 20245,530.505,561.985,525.175,554.255,554.253,357,690,000
Aug 15, 20245,501.135,546.235,501.135,543.225,543.223,723,310,000
Aug 14, 20245,442.365,463.225,415.915,455.215,455.213,380,050,000
Aug 13, 20245,376.985,436.505,376.985,434.435,434.433,648,980,000
Aug 12, 20245,351.885,371.205,324.375,344.395,344.393,360,160,000
Aug 9, 20245,314.665,358.675,300.845,344.165,344.163,516,400,000
Aug 8, 20245,252.575,328.035,233.855,319.315,319.314,016,830,000
Aug 7, 20245,293.135,330.645,195.545,199.505,199.504,558,260,000
Aug 6, 20245,206.425,312.345,193.565,240.035,240.034,690,190,000
Aug 5, 20245,151.145,250.895,119.265,186.335,186.335,333,250,000
Aug 2, 20245,376.635,383.895,302.035,346.565,346.565,156,450,000
Aug 1, 20245,537.845,566.165,410.425,446.685,446.684,703,620,000
Jul 31, 20245,505.595,551.515,493.755,522.305,522.304,546,910,000
Jul 30, 20245,478.735,489.465,401.705,436.445,436.443,777,740,000
Jul 29, 20245,476.555,487.745,444.445,463.545,463.543,379,970,000
Jul 26, 20245,433.675,488.325,430.705,459.105,459.103,638,770,000
Jul 25, 20245,428.705,491.595,390.955,399.225,399.224,592,120,000
Jul 24, 20245,505.845,508.045,419.985,427.135,427.133,945,550,000
Jul 23, 20245,565.305,585.345,550.905,555.745,555.743,500,210,000
Jul 22, 20245,544.545,570.365,529.045,564.415,564.413,375,180,000
Jul 19, 20245,543.375,557.505,497.045,505.005,505.003,760,570,000
Jul 18, 20245,608.565,614.055,522.815,544.595,544.594,007,510,000
Jul 17, 20245,610.075,622.495,584.815,588.275,588.274,246,450,000
Jul 16, 20245,644.095,669.675,639.025,667.205,667.204,041,760,000
Jul 15, 20245,638.165,666.945,614.755,631.225,631.223,620,470,000
Jul 12, 20245,590.765,655.565,590.445,615.355,615.353,700,280,000
Jul 11, 20245,635.215,642.455,576.535,584.545,584.544,020,950,000
Jul 10, 20245,591.265,635.395,586.445,633.915,633.913,336,100,000
Jul 9, 20245,584.245,590.755,574.575,576.985,576.983,232,920,000
Jul 8, 20245,572.755,583.115,562.515,572.855,572.853,185,670,000
Jul 5, 20245,537.915,570.335,531.635,567.195,567.193,253,080,000
Jul 3, 20245,507.445,539.275,507.425,537.025,537.022,179,470,000
Jul 2, 20245,461.845,509.695,458.435,509.015,509.013,329,950,000
Jul 1, 20245,471.085,479.555,446.535,475.095,475.093,488,760,000
Jun 28, 20245,488.485,523.645,451.125,460.485,460.487,199,220,000
Jun 27, 20245,473.595,490.815,467.545,482.875,482.873,589,530,000
Jun 26, 20245,460.715,483.145,451.875,477.905,477.903,563,920,000
Jun 25, 20245,460.735,472.885,446.565,469.305,469.303,591,960,000
Jun 24, 20245,459.585,490.665,447.595,447.875,447.873,696,750,000
Jun 21, 20245,466.775,478.315,452.035,464.625,464.626,773,800,000
Jun 20, 20245,499.995,505.535,455.565,473.175,473.173,847,060,000
Jun 18, 20245,476.155,490.385,471.325,487.035,487.033,544,330,000
Jun 17, 20245,431.115,488.505,420.405,473.235,473.233,447,840,000
Jun 14, 20245,424.085,432.395,403.755,431.605,431.603,438,650,000
Jun 13, 20245,441.935,441.935,402.515,433.745,433.743,530,380,000
Jun 12, 20245,409.135,447.255,409.135,421.035,421.033,962,840,000
Jun 11, 20245,353.005,375.955,327.255,375.325,375.323,568,030,000
Jun 10, 20245,341.225,365.795,331.525,360.795,360.793,622,280,000
Jun 7, 20245,343.815,375.085,331.335,346.995,346.993,692,760,000
Jun 6, 20245,357.805,362.355,335.365,352.965,352.963,609,990,000
Jun 5, 20245,314.485,354.165,297.645,354.035,354.033,591,460,000
Jun 4, 20245,278.245,298.805,257.635,291.345,291.343,707,900,000
Jun 3, 20245,297.155,302.115,234.325,283.405,283.404,046,920,000
May 31, 20245,243.215,280.335,191.685,277.515,277.515,437,160,000
May 30, 20245,259.775,260.215,222.105,235.485,235.483,818,750,000
May 29, 20245,278.735,282.275,262.705,266.955,266.953,552,750,000
May 28, 20245,315.915,315.915,280.895,306.045,306.043,751,540,000
May 24, 20245,281.455,311.655,278.395,304.725,304.723,005,510,000
May 23, 20245,340.265,341.885,256.935,267.845,267.843,869,520,000
May 22, 20245,319.285,323.185,286.015,307.015,307.013,847,130,000
May 21, 20245,298.695,324.325,297.875,321.415,321.413,662,240,000
May 20, 20245,305.355,325.325,302.405,308.135,308.133,420,100,000
May 17, 20245,303.105,305.455,283.595,303.275,303.273,578,120,000
May 16, 20245,310.075,325.495,296.195,297.105,297.103,817,470,000
May 15, 20245,263.265,311.765,263.265,308.155,308.154,360,810,000
May 14, 20245,221.105,250.375,217.985,246.685,246.684,763,580,000
May 13, 20245,233.085,237.265,211.165,221.425,221.424,255,710,000
May 10, 20245,225.495,239.665,209.685,222.685,222.683,617,900,000
May 9, 20245,189.035,215.305,180.415,214.085,214.083,727,370,000
May 8, 20245,168.985,191.955,165.865,187.675,187.673,842,100,000
May 7, 20245,187.205,200.235,178.965,187.705,187.703,987,890,000
May 6, 20245,142.425,181.005,142.425,180.745,180.743,683,250,000
May 3, 20245,122.785,139.125,101.225,127.795,127.793,924,990,000
May 2, 20245,049.325,073.215,011.055,064.205,064.204,381,660,000
May 1, 20245,029.035,096.125,013.455,018.395,018.394,544,170,000
Apr 30, 20245,103.785,110.835,035.315,035.695,035.694,082,470,000
Apr 29, 20245,114.135,123.495,088.655,116.175,116.173,447,450,000
Apr 26, 20245,084.655,114.625,073.145,099.965,099.963,604,140,000
Apr 25, 20245,019.885,057.754,990.585,048.425,048.423,958,050,000
Apr 24, 20245,084.865,089.485,047.025,071.635,071.633,656,740,000
Apr 23, 20245,028.855,076.125,027.965,070.555,070.553,751,400,000
Apr 22, 20244,987.335,038.844,969.405,010.605,010.603,820,250,000
Apr 19, 20245,005.445,019.024,953.564,967.234,967.233,878,750,000
Apr 18, 20245,031.525,056.665,001.895,011.125,011.123,619,760,000
Apr 17, 20245,068.975,077.965,007.255,022.215,022.213,596,130,000
Apr 16, 20245,064.595,079.845,039.835,051.415,051.414,006,200,000
Apr 15, 20245,149.675,168.435,052.475,061.825,061.823,950,210,000
Apr 12, 20245,171.515,175.035,107.945,123.415,123.413,963,220,000
Apr 11, 20245,172.955,211.785,138.775,199.065,199.063,509,380,000
Apr 10, 20245,167.885,178.435,138.705,160.645,160.643,845,930,000
Apr 9, 20245,217.035,224.815,160.785,209.915,209.913,400,680,000
Apr 8, 20245,211.375,219.575,197.355,202.395,202.393,278,180,000
Apr 5, 20245,158.955,222.185,157.215,204.345,204.343,386,780,000
Apr 4, 20245,244.055,256.595,146.065,147.215,147.214,075,680,000
Apr 3, 20245,194.375,228.755,194.375,211.495,211.493,703,250,000
Apr 2, 20245,204.295,208.345,184.055,205.815,205.813,886,590,000
Apr 1, 20245,257.975,263.955,229.205,243.775,243.773,325,930,000
Mar 28, 20245,248.035,264.855,245.825,254.355,254.353,998,270,000
Mar 27, 20245,226.315,249.265,213.925,248.495,248.493,850,500,000
Mar 26, 20245,228.855,235.165,203.425,203.585,203.583,871,790,000
Mar 25, 20245,219.525,229.095,216.095,218.195,218.193,331,360,000
Mar 22, 20245,242.485,246.095,229.875,234.185,234.183,374,700,000
Mar 21, 20245,253.435,261.105,240.665,241.535,241.534,207,730,000
Mar 20, 20245,181.695,226.195,171.555,224.625,224.624,064,850,000
Mar 19, 20245,139.095,180.315,131.595,178.515,178.514,031,760,000
Mar 18, 20245,154.775,175.605,145.475,149.425,149.424,036,220,000
Mar 15, 20245,123.315,136.865,104.355,117.095,117.097,753,670,000
Mar 14, 20245,175.145,176.855,123.305,150.485,150.484,687,970,000
Mar 13, 20245,173.495,179.145,151.885,165.315,165.314,282,890,000
Mar 12, 20245,134.305,179.875,114.485,175.275,175.274,080,510,000
Mar 11, 20245,111.965,124.665,091.145,117.945,117.943,896,430,000
Mar 8, 20245,164.465,189.265,117.505,123.695,123.694,208,870,000
Mar 7, 20245,132.385,165.625,128.215,157.365,157.364,137,980,000
Mar 6, 20245,108.035,127.975,092.225,104.765,104.764,559,050,000
Mar 5, 20245,110.525,114.545,056.825,078.655,078.654,418,410,000
Mar 4, 20245,130.995,149.675,127.185,130.955,130.954,758,440,000
Mar 1, 20245,098.515,140.335,094.165,137.085,137.084,748,110,000
Feb 29, 20245,085.365,104.995,061.895,096.275,096.275,219,740,000
Feb 28, 20245,067.205,077.375,058.355,069.765,069.763,789,370,000
Feb 27, 20245,074.605,080.695,057.295,078.185,078.183,925,950,000
Feb 26, 20245,093.005,097.665,068.915,069.535,069.533,683,930,000
Feb 23, 20245,100.925,111.065,081.465,088.805,088.803,672,790,000
Feb 22, 20245,038.835,094.395,038.835,087.035,087.034,051,710,000
Feb 21, 20244,963.034,983.214,946.004,981.804,981.803,788,390,000
Feb 20, 20244,989.324,993.714,955.024,975.514,975.514,034,880,000
Feb 16, 20245,031.135,038.704,999.525,005.575,005.573,833,270,000
Feb 15, 20245,003.145,032.724,999.445,029.735,029.734,137,970,000
Feb 14, 20244,976.445,002.524,956.455,000.625,000.623,845,600,000
Feb 13, 20244,967.944,971.304,920.314,953.174,953.174,302,190,000
Feb 12, 20245,026.835,048.395,016.835,021.845,021.843,805,740,000
Feb 9, 20245,004.175,030.065,000.345,026.615,026.613,912,990,000
Feb 8, 20244,995.165,000.404,987.094,997.914,997.914,341,860,000
Feb 7, 20244,973.054,999.894,969.054,995.064,995.064,895,590,000
Feb 6, 20244,950.164,957.774,934.884,954.234,954.234,440,880,000
Feb 5, 20244,957.194,957.194,918.094,942.814,942.814,023,640,000
Feb 2, 20244,916.064,975.294,907.994,958.614,958.613,974,350,000
Feb 1, 20244,861.114,906.974,853.524,906.194,906.194,386,090,000
Jan 31, 20244,899.194,906.754,845.154,845.654,845.654,696,120,000
Jan 30, 20244,925.894,931.094,916.274,924.974,924.973,836,130,000

Related Tickers

^GSPC S&P 500
6,039.31
-0.47%
 
^DJI Dow Jones Industrial Average
44,713.52
-0.31%
 
^IXIC NASDAQ Composite
19,632.32
-0.51%
 
^NYA NYSE COMPOSITE (DJ)
19,927.48
-0.22%
 
^XAX NYSE AMEX COMPOSITE INDEX
5,040.55
-0.14%
 
^BUK100P Cboe UK 100
857.74
+0.21%
 
^RUT Russell 2000
2,283.10
-0.25%
 
^VIX CBOE Volatility Index
16.56
+0.91%
 
^FTSE FTSE 100
8,557.81
+0.28%
 
^GDAXI DAX P
21,637.53
+0.97%
 
^FCHI CAC 40
7,872.48
-0.32%
 
^STOXX50E EURO STOXX 50 I
5,230.66
+0.67%
 
^N100 Euronext 100 Index
1,521.45
+0.73%
 
^BFX BEL 20
4,299.86
-0.03%
 
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
 
^N225 Nikkei 225
39,532.17
+0.30%
 
^HSI HANG SENG INDEX
20,225.11
+0.14%
 
000001.SS SSE Composite Index
3,250.60
-0.06%
 
399001.SZ Shenzhen Index
10,156.07
-1.33%
 
^STI STI Index
3,801.07
+0.11%
 
^AXJO S&P/ASX 200
8,502.00
+0.65%
 
^AORD ALL ORDINARIES
8,754.20
+0.61%
 
^BSESN S&P BSE SENSEX
76,808.55
+0.36%
 
^JKSE IDX COMPOSITE
7,074.41
-1.28%
 
^KLSE FTSE Bursa Malaysia KLCI
1,552.69
-0.40%
 
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
12,928.38
-0.57%
 
^KS11 KOSPI Composite Index
2,536.80
+0.85%
 
^TWII TWSE Capitalization Weighted Stock Index
23,525.41
+0.97%
 
^GSPTSE S&P/TSX Composite index
25,473.30
+0.21%
 
^BVSP IBOVESPA
123,432.12
-0.50%
 
^MXX IPC MEXICO
51,555.78
+0.04%
 
^IPSA S&P IPSA
7,088.79
+0.76%
 
^MERV MERVAL
2,545,355.50
+4.51%
 
^TA125.TA TA-125
2,519.46
+0.53%
 
^CASE30 EGX 30 Price Return Index
29,891.60
+0.83%
 
^JN0U.JO Top 40 USD Net TRI Index
4,459.01
+1.80%