U.S. Markets close in 1 hr 44 mins

S&P 100 INDEX (^OEX)


Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,075.93+9.57 (+0.90%)
As of 2:00PM EDT. Market open.
DateOpenHighLowCloseAdj Close*Volume
Jun 28, 20171,070.211,076.531,069.981,075.931,075.93-
Jun 27, 20171,073.621,075.291,066.361,066.361,066.363,563,910,000
Jun 26, 20171,077.611,080.951,074.821,075.261,075.263,238,970,000
Jun 23, 20171,073.611,076.941,072.271,075.431,075.435,278,330,000
Jun 22, 20171,075.481,077.021,073.441,073.881,073.883,468,210,000
Jun 21, 20171,075.081,076.701,072.321,074.441,074.443,594,820,000
Jun 20, 20171,080.051,080.051,074.611,074.691,074.693,416,510,000
Jun 19, 20171,076.201,081.311,075.781,081.241,081.243,264,700,000
Jun 16, 20171,071.371,072.021,067.151,071.851,071.855,284,720,000
Jun 15, 20171,068.181,072.311,065.111,071.661,071.663,353,050,000
Jun 14, 20171,076.111,076.271,069.591,074.001,074.003,555,590,000
Jun 13, 20171,072.941,075.301,071.161,074.641,074.643,275,500,000
Jun 12, 20171,069.271,071.621,066.301,070.711,070.714,027,750,000
Jun 09, 20171,074.121,078.541,063.751,071.901,071.904,027,340,000
Jun 08, 20171,073.531,076.071,070.731,073.041,073.043,728,860,000
Jun 07, 20171,073.011,074.351,069.561,073.471,073.473,572,300,000
Jun 06, 20171,072.391,074.971,071.191,071.621,071.623,357,840,000
Jun 05, 20171,073.871,075.231,072.521,074.001,074.002,912,600,000
Jun 02, 20171,070.151,074.551,069.091,074.361,074.363,461,680,000
Jun 01, 20171,064.491,069.741,062.701,069.741,069.743,857,140,000
May 31, 20171,065.381,065.541,060.161,062.911,062.914,516,110,000
May 30, 20171,063.451,065.561,062.891,064.261,064.263,203,160,000
May 26, 20171,064.801,066.041,063.711,065.351,065.352,805,040,000
May 25, 20171,062.861,066.581,061.931,064.931,064.933,535,390,000
May 24, 20171,059.741,061.261,057.761,060.761,060.763,389,900,000
May 23, 20171,057.131,059.381,056.451,058.531,058.533,213,570,000
May 22, 20171,053.311,056.011,052.451,055.521,055.523,172,830,000
May 19, 20171,046.531,053.941,046.241,050.791,050.793,825,160,000
May 18, 20171,039.261,049.071,038.681,044.441,044.444,319,420,000
May 17, 20171,052.711,053.411,040.341,040.681,040.684,163,000,000
May 16, 20171,061.791,063.051,059.141,060.791,060.793,420,790,000
May 15, 20171,057.891,061.381,057.891,060.921,060.923,473,600,000
May 12, 20171,056.551,056.811,054.451,056.811,056.813,305,630,000
May 11, 20171,057.151,057.611,052.131,057.241,057.243,727,420,000
May 10, 20171,059.601,059.601,056.401,059.101,059.103,643,530,000
May 09, 20171,063.711,064.641,058.591,060.621,060.623,653,590,000
May 08, 20171,061.581,062.691,059.771,062.691,062.693,429,440,000
May 05, 20171,059.151,061.261,057.221,061.261,061.263,540,140,000
May 04, 20171,058.851,059.631,054.811,058.421,058.424,362,540,000
May 03, 20171,056.321,059.021,054.301,058.311,058.313,893,990,000
May 02, 20171,058.671,059.261,056.301,058.271,058.273,813,680,000
May 01, 20171,056.801,060.251,055.921,057.311,057.313,199,240,000
Apr 28, 20171,058.791,058.791,054.041,054.861,054.863,718,270,000
Apr 27, 20171,055.771,056.691,052.661,055.271,055.274,098,460,000
Apr 26, 20171,055.941,059.241,054.121,054.401,054.404,105,920,000
Apr 25, 20171,052.601,057.261,052.431,055.401,055.403,995,240,000
Apr 24, 20171,046.811,049.751,046.541,048.531,048.533,690,650,000
Apr 21, 20171,039.971,040.921,035.401,037.071,037.073,503,360,000
Apr 20, 20171,034.631,043.151,034.361,040.461,040.463,647,420,000
Apr 19, 20171,038.041,040.181,031.971,033.341,033.343,519,900,000
Apr 18, 20171,036.911,039.111,033.501,036.521,036.523,269,840,000
Apr 17, 20171,031.751,039.351,031.751,039.141,039.142,824,710,000
Apr 13, 20171,036.341,039.001,030.401,030.401,030.403,143,890,000
Apr 12, 20171,039.801,040.391,035.821,037.831,037.833,196,950,000
Apr 11, 20171,041.451,042.161,033.701,040.381,040.383,117,420,000
Apr 10, 20171,043.471,047.151,040.511,042.721,042.722,785,410,000
Apr 07, 20171,043.471,046.481,040.611,042.681,042.683,053,150,000
Apr 06, 20171,043.871,047.081,041.441,043.661,043.663,201,920,000
Apr 05, 20171,049.891,054.751,042.841,043.711,043.713,770,520,000
Apr 04, 20171,043.761,047.401,042.141,047.211,047.213,206,240,000
Apr 03, 20171,046.231,047.761,039.151,045.531,045.533,416,400,000
Mar 31, 20171,047.701,049.611,046.021,046.061,046.063,354,110,000
Mar 30, 20171,045.961,050.161,044.541,049.181,049.183,158,420,000
Mar 29, 20171,044.571,046.931,042.981,045.691,045.693,106,940,000
Mar 28, 20171,037.381,047.781,036.121,045.341,045.343,367,780,000
Mar 27, 20171,032.871,039.521,029.701,038.091,038.093,240,230,000
Mar 24, 20171,042.151,044.521,035.491,039.081,039.082,975,130,000
Mar 23, 20171,040.691,045.791,038.721,040.471,040.473,260,600,000
Mar 22, 20171,040.431,043.871,037.371,042.231,042.233,572,730,000
Mar 21, 20171,056.051,057.381,040.361,041.261,041.264,265,590,000
Mar 20, 20171,055.261,056.311,051.961,053.441,053.443,054,930,000
Mar 17, 20171,058.301,058.981,055.061,055.341,055.345,178,040,000
Mar 16, 20171,059.971,060.331,055.751,057.821,057.823,365,660,000
Mar 15, 20171,053.371,060.471,052.691,058.611,058.613,906,840,000
Mar 14, 20171,052.491,052.811,048.531,051.431,051.433,172,630,000
Mar 13, 20171,054.291,055.451,052.691,054.221,054.223,133,900,000
Mar 10, 20171,055.171,056.711,051.321,055.021,055.023,432,950,000
Mar 09, 20171,050.661,052.991,047.461,052.011,052.013,716,340,000
Mar 08, 20171,052.701,053.991,049.351,050.221,050.223,812,100,000
Mar 07, 20171,051.841,054.351,050.441,051.921,051.923,518,390,000
Mar 06, 20171,053.591,055.621,050.561,054.011,054.013,232,700,000
Mar 03, 20171,055.601,057.091,053.651,056.841,056.843,555,260,000
Mar 02, 20171,060.941,060.941,055.221,056.121,056.123,821,320,000
Mar 01, 20171,054.011,063.331,054.011,061.211,061.214,345,180,000
Feb 28, 20171,047.021,048.081,044.051,046.551,046.554,210,140,000
Feb 27, 20171,046.621,049.171,045.291,048.341,048.343,582,610,000
Feb 24, 20171,043.921,047.811,042.651,047.811,047.813,831,570,000
Feb 23, 20171,046.981,047.961,042.841,047.101,047.104,015,260,000
Feb 22, 20171,043.741,045.971,042.341,045.141,045.143,468,670,000
Feb 21, 20171,041.051,045.801,041.051,045.231,045.233,579,780,000
Feb 17, 20171,035.941,039.231,034.431,039.231,039.233,513,060,000
Feb 16, 20171,037.911,038.501,033.931,037.561,037.563,672,370,000
Feb 15, 20171,031.401,038.201,031.001,037.591,037.593,775,590,000
Feb 14, 20171,026.051,032.131,024.571,032.131,032.133,520,910,000
Feb 13, 20171,023.281,028.131,023.031,026.741,026.743,349,730,000
Feb 10, 20171,018.891,022.261,018.251,020.671,020.673,475,020,000
Feb 09, 20171,013.001,019.081,012.971,017.541,017.543,677,940,000
Feb 08, 20171,011.191,012.971,009.411,012.461,012.463,609,740,000
Feb 07, 20171,013.641,015.471,011.801,012.901,012.903,448,690,000
Feb 06, 20171,012.191,013.401,010.561,012.101,012.103,109,050,000
*Close price adjusted for dividends and splits.
Loading more data...