SPX 500 Futures Jun 13

Real-time CFD
 
Get free historical data for the SPX 500 Futures. You'll find the closing price, open, high, low and %change for the selected range of dates. At the bottom of the table you'll find the data summary for the selected range of dates.
Add to a Portfolio  
1663.95 +15.95    (+0.97%)
  17/05 GMT - Closed. Currency in USD ( Disclaimer )
Type: Index Future
Underlying: SPX 500
  • Prev. Close: 1648.00
  • Open: 1648.95
  • Day's Range: 1648.45 - 1665.65

SPX 500 Futures Historical Data

  Historical Data
Date Range:
04/19/2013 - 05/19/2013
 
 

Results

 
Date Last Open High Low Change %
May 17, 2013 1663.95 1649.55 1665.65 1649.45 0.87%
May 16, 2013 1649.65 1655.15 1658.65 1646.45 -0.32%
May 15, 2013 1654.95 1646.65 1659.65 1642.95 0.49%
May 14, 2013 1646.95 1632.45 1648.65 1626.65 0.88%
May 13, 2013 1632.65 1622.95 1633.15 1622.15 0.62%
May 12, 2013 1622.65 1625.15 1626.15 1621.65 -0.42%
May 10, 2013 1629.45 1626.95 1630.95 1620.45 0.17%
May 09, 2013 1626.65 1627.65 1632.15 1620.15 -0.08%
May 08, 2013 1627.95 1618.65 1629.45 1617.45 0.56%
May 07, 2013 1618.95 1610.65 1621.65 1609.45 0.50%
May 06, 2013 1610.95 1609.45 1615.15 1607.45 0.11%
May 05, 2013 1609.15 1608.45 1610.65 1608.15 0.04%
May 03, 2013 1608.50 1592.25 1614.25 1589.50 1.02%
May 02, 2013 1592.25 1579.25 1594.25 1578.75 0.95%
May 01, 2013 1577.25 1593.75 1595.50 1576.00 -0.94%
Apr 30, 2013 1592.25 1588.50 1594.25 1581.25 0.25%
Apr 29, 2013 1588.25 1576.25 1592.25 1573.75 0.75%
Apr 26, 2013 1576.50 1581.50 1582.50 1572.50 -0.33%
Apr 25, 2013 1581.75 1573.00 1588.25 1570.75 0.49%
Apr 24, 2013 1574.00 1573.50 1579.00 1570.75 0.03%
Apr 23, 2013 1573.50 1557.25 1577.00 1548.75 1.12%
Apr 22, 2013 1556.00 1548.50 1561.00 1542.75 0.55%
Apr 19, 2013 1547.50 1537.00 1550.75 1535.25 0.00%
Highest: 1665.65 Lowest: 1535.25 Difference: 130.40 Average: 1607.03 Change %: 7.53
Members' Sentiments:
Bullish
8%
Bearish
92%
 
or
Conviction
Period
 Submit
 
 

Add a Comment

Comment Guidelines
 

Comment Guidelines

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind: 

  • Enrich the conversation
  • Stay focused and on track. Only post material that’s relevant to the topic being discussed.
  • Be respectful. Even negative opinions can be framed positively and diplomatically.
  •  Use standard writing style. Include punctuation and upper and lower cases.
  • NOTE: Spam and/or promotional messages and links within a comment will be removed
  • Avoid profanity, slander or personal attacks directed at an author or another user.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

 
Latest SPX 500 Futures Comments  
Eric River
Eric River   May 17, 2013 11:41PM GMT
~Well, you could never guess how high and how far the index can go. In my own opinion, even thought the index keeps making new records almost everyday. But I don't think that's the reason for us to short the market, particular with the momentum like this. I still think we could go up another 3~5% to get below 1720 before we could have a major/meaningful pull back.... so I will not short the market now, I will either long or sit on the bench and wait.,,, Good luck guys and happy trading. :-)
  Reply
christopher kull
christopher kull   May 17, 2013 07:35PM GMT
spx moved more in 5 months than all of 2011 n 2012 combined what a joke....
  Reply
christopher kull
christopher kull   May 17, 2013 07:33PM GMT
insane movements this is the beginning of the end...
  Reply
Show more comments
 
 Post
 
 

Successfully Reported

Thank you. This comment has been flagged for a moderator.
_touchLoadingMsg
 
 
Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures) and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn`t bear any responsibility for any trading losses you might incur as a result of using this data .

Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.
CFDs Quotes
 SPX 500 Futures1663.95+15.95+0.97%  
 NQ 100 Futures3024.60+26.35+0.88%  
 US 3015354.79+121.57+0.80%  
 DAX8398.00+28.13+0.34%  
 FTSE 1006723.06+35.26+0.53%  
 Japan 22515138.12+100.88+0.67%  
 US Dollar Index84.34+0.44+0.52%  
CFDs Quotes
 Gold1357.75-29.15-2.10%  
 Silver22.190-0.469-2.07%  
 Copper3.316+0.021+0.64%  
 Crude Oil96.2900%  
 Natural Gas4.059+0.127+3.23%  
 US Cotton No.286.34+0.32+0.37%  
 US Coffee C137.00-3.25-2.32%  
 
 EUR/USD1.2834-0.0048-0.37%  
 GBP/USD1.5168-0.0100-0.65%  
 USD/JPY103.19+0.93+0.90%  
 USD/CHF0.9724+0.0077+0.79%  
 AUD/USD0.9736-0.0072-0.73%  
 USD/CAD1.0276+0.0084+0.83%  
 EUR/GBP0.8462+0.0025+0.30%  
CFDs Quotes
 Euro Bund145.16-0.04-0.03%  
 Euro BTP116.57+0.68+0.59%  
 Euro BOBL126.675+0.060+0.05%  
 UK Gilt117.69-0.35-0.30%  
 US 2 YR T-Note110.25-0.02-0.02%  
 US 10 YR T-Note131.84-0.50-0.38%  
 US 30 YR T-Bond143.89-1.29-0.89%  
 NamePriceChg.Chg. % 
 SPX 500 Futures1663.95+15.95+0.97% 
 Clear all recent quotes
Connect to Investing.com
 
 Continue to Investing.com