Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	1518	1525	1514	1515	0	-1.31(-0.09%)
Feb 27, 2013	1497	1520	1495	1516	0	+19.05(+1.27%)
Feb 26, 2013	1488	1499	1485	1497	0	+9.09(+0.61%)
Feb 25, 2013	1516	1526	1488	1488	0	-27.75(-1.83%)
Feb 22, 2013	1502	1516	1502	1516	0	+13.18(+0.88%)
Feb 21, 2013	1512	1512	1497	1502	0	-9.53(-0.63%)
Feb 20, 2013	1531	1531	1511	1512	0	-18.99(-1.24%)
Feb 19, 2013	1520	1531	1520	1531	0	+11.15(+0.73%)
Feb 15, 2013	1521	1524	1514	1520	0	-1.59(-0.10%)
Feb 14, 2013	1520	1523	1514	1521	0	+1.05(+0.07%)
Feb 13, 2013	1519	1525	1516	1520	0	+0.90(+0.06%)
Feb 12, 2013	1517	1522	1516	1519	0	+2.42(+0.16%)
Feb 11, 2013	1518	1518	1514	1517	0	-0.92(-0.06%)
Feb 08, 2013	1509	1518	1509	1518	0	+8.54(+0.57%)
Feb 07, 2013	1512	1513	1498	1509	0	-2.73(-0.18%)
Feb 06, 2013	1511	1513	1505	1512	0	+16.41(+1.10%)
Feb 04, 2013	1513	1513	1495	1496	0	-17.46(-1.15%)
Feb 01, 2013	1498	1514	1498	1513	0	+15.06(+1.01%)
Jan 31, 2013	1502	1504	1497	1498	0	-3.85(-0.26%)
Jan 30, 2013	1508	1510	1500	1502	0	-5.88(-0.39%)
Jan 29, 2013	1500	1509	1498	1508	0	+7.66(+0.51%)
Jan 28, 2013	1503	1503	1496	1500	0	-2.78(-0.18%)
Jan 25, 2013	1495	1503	1495	1503	0	+8.14(+0.54%)
Jan 24, 2013	1495	1502	1489	1495	0	+0.01(+0.00%)
Jan 23, 2013	1493	1496	1490	1495	0	+2.25(+0.15%)
Jan 22, 2013	1486	1493	1481	1493	0	+6.58(+0.44%)
Jan 18, 2013	1481	1486	1476	1486	0	+5.04(+0.34%)
Jan 17, 2013	1473	1485	1473	1481	0	+8.31(+0.56%)
Jan 16, 2013	1472	1474	1468	1473	0	+0.29(+0.02%)
Jan 15, 2013	1471	1473	1464	1472	0	+1.66(+0.11%)
Jan 14, 2013	1472	1472	1466	1471	0	-1.37(-0.09%)
Jan 11, 2013	1472	1473	1468	1472	0	-0.07(-0.00%)
Jan 10, 2013	1461	1472	1461	1472	0	+11.10(+0.76%)
Jan 09, 2013	1457	1465	1457	1461	0	+3.87(+0.27%)
Jan 08, 2013	1462	1462	1452	1457	0	-4.74(-0.32%)
Jan 07, 2013	1466	1466	1457	1462	0	-4.58(-0.31%)
Jan 04, 2013	1459	1468	1459	1466	0	+7.10(+0.49%)
Jan 03, 2013	1462	1465	1456	1459	0	-3.05(-0.21%)
Jan 02, 2013	1454	1462	1426	1462	0	+36.23(+2.54%)
Dec 31, 2012	1402	1427	1398	1426	0	+23.76(+1.69%)
Dec 28, 2012	1418	1418	1402	1402	0	-15.67(-1.10%)
Dec 27, 2012	1420	1423	1402	1418	0	-1.73(-0.12%)
Dec 26, 2012	1427	1429	1416	1420	0	-6.83(-0.48%)
Dec 24, 2012	1430	1430	1425	1427	0	-3.49(-0.24%)
Dec 21, 2012	1444	1444	1423	1430	0	-13.54(-0.94%)
Dec 20, 2012	1436	1444	1433	1444	0	+7.88(+0.55%)
Dec 19, 2012	1447	1448	1436	1436	0	-10.98(-0.76%)
Dec 18, 2012	1430	1448	1430	1447	0	+16.43(+1.15%)
Dec 17, 2012	1414	1431	1414	1430	0	+16.78(+1.19%)
Dec 14, 2012	1419	1419	1412	1414	0	-5.87(-0.41%)
Dec 13, 2012	1428	1431	1416	1419	0	-9.03(-0.63%)
Dec 12, 2012	1428	1439	1427	1428	0	+0.64(+0.04%)
Dec 11, 2012	1419	1434	1419	1428	0	+9.29(+0.65%)
Dec 10, 2012	1418	1422	1416	1419	0	+0.48(+0.03%)
Dec 07, 2012	1414	1420	1411	1418	0	+4.13(+0.29%)
Dec 06, 2012	1409	1414	1406	1414	0	+4.66(+0.33%)
Dec 05, 2012	1407	1416	1398	1409	0	+2.23(+0.16%)
Dec 04, 2012	1409	1413	1404	1407	0	-9.13(-0.64%)
Nov 30, 2012	1416	1419	1412	1416	0	+0.23(+0.02%)
Nov 29, 2012	1410	1420	1409	1416	0	+6.02(+0.43%)
Nov 28, 2012	1399	1410	1385	1410	0	+10.99(+0.79%)
Nov 27, 2012	1406	1409	1398	1399	0	-7.35(-0.52%)
Nov 26, 2012	1409	1409	1398	1406	0	-2.86(-0.20%)
Nov 23, 2012	1391	1409	1391	1409	0	+18.12(+1.30%)
Nov 21, 2012	1388	1391	1386	1391	0	+3.22(+0.23%)
Nov 20, 2012	1387	1390	1377	1388	0	+0.92(+0.07%)
Nov 19, 2012	1360	1387	1360	1387	0	+27.01(+1.99%)
Nov 16, 2012	1353	1362	1343	1360	0	+6.55(+0.48%)
Nov 15, 2012	1355	1361	1348	1353	0	-2.16(-0.16%)
Nov 14, 2012	1375	1380	1352	1355	0	-19.04(-1.39%)
Nov 13, 2012	1380	1389	1371	1375	0	-5.50(-0.40%)
Nov 12, 2012	1380	1385	1377	1380	0	+0.18(+0.01%)
Nov 09, 2012	1378	1391	1373	1380	0	+2.34(+0.17%)
Nov 08, 2012	1395	1401	1378	1378	0	-17.02(-1.22%)
Nov 07, 2012	1428	1428	1388	1395	0	-33.86(-2.37%)
Nov 06, 2012	1419	1433	1417	1428	0	+11.13(+0.79%)
Nov 05, 2012	1414	1420	1408	1417	0	+3.06(+0.22%)
Nov 02, 2012	1428	1434	1413	1414	0	-13.39(-0.94%)
Nov 01, 2012	1412	1428	1412	1428	0	+15.43(+1.09%)
Oct 31, 2012	1411	1419	1406	1412	0	+0.22(+0.02%)
Oct 26, 2012	1413	1412	1412	1412	3,284,910,080	-1.03(-0.07%)
Oct 25, 2012	1410	1421	1405	1413	0	+4.22(+0.30%)
Oct 24, 2012	1413	1420	1407	1409	0	-4.36(-0.31%)
Oct 23, 2012	1434	1434	1408	1413	0	-20.08(-1.40%)
Oct 19, 2012	1457	1457	1430	1433	0	-24.15(-1.66%)
Oct 18, 2012	1461	1464	1453	1457	0	-3.57(-0.24%)
Oct 17, 2012	1454	1462	1453	1461	0	+5.99(+0.41%)
Oct 16, 2012	1440	1456	1440	1455	0	+14.79(+1.03%)
Oct 15, 2012	1429	1441	1427	1440	0	+11.54(+0.81%)
Oct 12, 2012	1433	1438	1426	1429	0	-4.25(-0.30%)
Oct 11, 2012	1433	1444	1433	1433	0	+0.28(+0.02%)
Oct 10, 2012	1441	1443	1431	1433	0	-8.92(-0.62%)
Oct 09, 2012	1456	1456	1441	1441	0	-14.40(-0.99%)
Oct 08, 2012	1461	1461	1453	1456	0	-5.05(-0.35%)
Oct 05, 2012	1461	1471	1457	1461	0	-0.47(-0.03%)
Oct 04, 2012	1451	1463	1451	1461	0	+10.41(+0.72%)
Oct 03, 2012	1446	1454	1442	1451	0	+5.24(+0.36%)
Oct 02, 2012	1445	1452	1439	1446	0	+1.26(+0.09%)
Oct 01, 2012	1441	1457	1441	1444	0	+3.82(+0.27%)
Sep 28, 2012	1447	1447	1436	1441	0	-6.48(-0.45%)
Sep 27, 2012	1433	1450	1433	1447	0	+13.83(+0.96%)
Sep 26, 2012	1442	1442	1431	1433	0	-8.27(-0.57%)
Sep 25, 2012	1457	1463	1442	1442	0	-15.30(-1.05%)
Sep 24, 2012	1460	1461	1452	1457	0	-3.26(-0.22%)
Sep 21, 2012	1460	1467	1460	1460	0	-0.11(-0.01%)
Sep 20, 2012	1461	1461	1450	1460	0	-0.79(-0.05%)
Sep 19, 2012	1460	1465	1458	1461	0	+1.73(+0.12%)
Sep 18, 2012	1461	1461	1456	1459	0	-1.87(-0.13%)
Sep 17, 2012	1465	1466	1458	1461	0	-4.58(-0.31%)
Sep 14, 2012	1460	1475	1460	1466	0	+5.78(+0.40%)
Sep 13, 2012	1437	1464	1435	1460	0	+23.43(+1.63%)
Sep 12, 2012	1434	1439	1433	1437	0	+3.00(+0.21%)
Sep 11, 2012	1429	1438	1429	1434	0	+4.48(+0.31%)
Sep 10, 2012	1438	1439	1429	1429	0	-8.84(-0.61%)
Sep 07, 2012	1432	1438	1431	1438	0	+5.80(+0.40%)
Sep 06, 2012	1404	1432	1404	1432	0	+28.68(+2.04%)
Sep 05, 2012	1405	1409	1401	1403	0	-1.50(-0.11%)
Sep 04, 2012	1407	1409	1397	1405	0	-1.64(-0.12%)
Aug 31, 2012	1400	1413	1399	1407	0	+7.10(+0.51%)
Aug 30, 2012	1410	1410	1397	1399	0	-11.01(-0.78%)
Aug 29, 2012	1409	1414	1407	1410	0	+0.05(+0.00%)
Aug 27, 2012	1411	1416	1409	1410	0	-0.69(-0.05%)
Aug 24, 2012	1402	1413	1398	1411	0	+9.05(+0.65%)
Aug 23, 2012	1413	1413	1400	1402	0	-11.41(-0.81%)
Aug 22, 2012	1413	1416	1407	1413	0	+0.32(+0.02%)
Aug 21, 2012	1418	1427	1411	1413	0	-4.96(-0.35%)
Aug 20, 2012	1418	1418	1412	1418	0	-0.03(-0.00%)
Aug 17, 2012	1416	1419	1415	1418	0	+2.65(+0.19%)
Aug 16, 2012	1406	1417	1404	1416	0	+9.98(+0.71%)
Aug 15, 2012	1404	1408	1402	1406	0	+1.60(+0.11%)
Aug 14, 2012	1404	1410	1401	1404	0	-0.18(-0.01%)
Aug 13, 2012	1406	1406	1397	1404	0	-1.76(-0.13%)
Aug 10, 2012	1403	1406	1396	1406	0	+3.07(+0.22%)
Aug 09, 2012	1402	1406	1399	1403	0	+0.58(+0.04%)
Aug 08, 2012	1401	1404	1396	1402	0	+0.87(+0.06%)
Aug 07, 2012	1394	1407	1394	1401	0	+7.12(+0.51%)
Aug 06, 2012	1391	1400	1391	1394	0	+3.24(+0.23%)
Aug 03, 2012	1365	1394	1365	1391	0	+25.99(+1.90%)
Aug 02, 2012	1375	1375	1355	1365	0	-10.32(-0.75%)
Aug 01, 2012	1379	1385	1373	1375	0	-4.00(-0.29%)
Jul 31, 2012	1385	1387	1379	1379	0	-5.98(-0.43%)
Jul 30, 2012	1386	1392	1381	1385	0	-0.67(-0.05%)
Jul 27, 2012	1360	1389	1360	1386	0	+25.95(+1.91%)
Jul 26, 2012	1338	1363	1338	1360	0	+22.13(+1.65%)
Jul 25, 2012	1338	1344	1332	1338	0	-0.42(-0.03%)
Jul 24, 2012	1351	1352	1329	1338	0	-12.21(-0.90%)
Jul 23, 2012	1362	1362	1338	1351	0	-12.14(-0.89%)
Jul 20, 2012	1377	1377	1362	1363	0	-13.85(-1.01%)
Jul 19, 2012	1373	1380	1371	1377	0	+3.73(+0.27%)
Jul 18, 2012	1364	1375	1359	1373	0	+9.11(+0.67%)
Jul 17, 2012	1354	1365	1345	1364	0	+10.03(+0.74%)
Jul 16, 2012	1356	1357	1349	1354	0	-3.14(-0.23%)
Jul 13, 2012	1335	1358	1335	1357	0	+22.02(+1.65%)
Jul 12, 2012	1341	1341	1325	1335	0	-6.69(-0.50%)
Jul 11, 2012	1341	1345	1333	1341	0	-0.02(-0.00%)
Jul 10, 2012	1353	1362	1336	1341	0	-10.99(-0.81%)
Jul 09, 2012	1355	1355	1347	1352	0	-2.22(-0.16%)
Jul 06, 2012	1367	1367	1348	1355	0	-12.90(-0.94%)
Jul 05, 2012	1374	1374	1363	1368	0	-6.44(-0.47%)
Jul 03, 2012	1366	1375	1364	1374	0	+8.51(+0.62%)
Jul 02, 2012	1362	1366	1356	1366	0	+3.35(+0.25%)
Jun 29, 2012	1330	1362	1330	1362	0	+33.12(+2.49%)
Jun 28, 2012	1332	1332	1313	1329	0	-2.81(-0.21%)
Jun 27, 2012	1321	1334	1321	1332	0	+11.86(+0.90%)
Jun 26, 2012	1314	1324	1310	1320	0	+6.27(+0.48%)
Jun 25, 2012	1335	1335	1309	1314	0	-21.30(-1.60%)
Jun 22, 2012	1326	1338	1326	1335	0	+9.51(+0.72%)
Jun 21, 2012	1355	1358	1324	1326	0	-30.18(-2.23%)
Jun 20, 2012	1358	1362	1346	1356	0	-2.29(-0.17%)
Jun 19, 2012	1345	1363	1345	1358	0	+13.20(+0.98%)
Jun 18, 2012	1342	1348	1334	1345	0	+1.94(+0.14%)
Jun 15, 2012	1329	1343	1329	1343	0	+13.74(+1.03%)
Jun 14, 2012	1315	1334	1314	1329	0	+14.22(+1.08%)
Jun 13, 2012	1324	1327	1311	1315	0	-9.30(-0.70%)
Jun 12, 2012	1309	1324	1307	1324	0	+15.25(+1.17%)
Jun 11, 2012	1326	1336	1308	1309	0	-16.73(-1.26%)
Jun 08, 2012	1315	1326	1308	1326	0	+10.67(+0.81%)
Jun 07, 2012	1316	1329	1313	1315	0	-0.14(-0.01%)
Jun 06, 2012	1286	1315	1286	1315	0	+29.63(+2.30%)
Jun 05, 2012	1278	1288	1274	1286	0	+7.32(+0.57%)
Jun 04, 2012	1278	1283	1267	1278	0	+0.14(+0.01%)
Jun 01, 2012	1310	1310	1277	1278	0	-32.29(-2.46%)
May 31, 2012	1313	1320	1299	1310	0	-2.99(-0.23%)
May 30, 2012	1331	1331	1311	1313	0	-19.10(-1.43%)
May 29, 2012	1319	1335	1319	1332	0	+14.60(+1.11%)
May 25, 2012	1321	1324	1314	1318	0	-2.86(-0.22%)
May 24, 2012	1319	1324	1310	1321	0	+1.82(+0.14%)
May 23, 2012	1316	1321	1297	1319	0	+2.23(+0.17%)
May 22, 2012	1316	1328	1310	1317	0	+0.64(+0.05%)
May 21, 2012	1296	1316	1296	1316	0	+20.77(+1.60%)
May 18, 2012	1305	1312	1292	1295	0	-9.64(-0.74%)
May 17, 2012	1325	1326	1305	1305	0	-19.94(-1.51%)
May 16, 2012	1331	1342	1325	1325	0	-5.86(-0.44%)
May 15, 2012	1338	1345	1328	1331	0	-7.69(-0.57%)
May 14, 2012	1352	1352	1337	1338	0	-15.04(-1.11%)
May 11, 2012	1358	1366	1349	1353	0	-4.60(-0.34%)
May 10, 2012	1355	1366	1355	1358	0	+3.41(+0.25%)
May 09, 2012	1363	1364	1343	1355	0	-9.14(-0.67%)
May 08, 2012	1369	1369	1348	1364	0	-5.86(-0.43%)
May 07, 2012	1369	1374	1364	1370	0	+0.48(+0.04%)
May 04, 2012	1392	1392	1368	1369	0	-22.47(-1.61%)
May 03, 2012	1402	1403	1389	1392	0	-10.74(-0.77%)
May 02, 2012	1406	1406	1394	1402	0	-3.51(-0.25%)
May 01, 2012	1398	1415	1396	1406	0	+7.91(+0.57%)
Apr 30, 2012	1403	1403	1394	1398	0	-5.45(-0.39%)
Apr 27, 2012	1400	1407	1397	1403	0	+3.38(+0.24%)
Apr 26, 2012	1391	1402	1387	1400	0	+9.29(+0.67%)
Apr 25, 2012	1372	1391	1372	1391	0	+18.72(+1.36%)
Apr 24, 2012	1367	1376	1367	1372	0	+5.03(+0.37%)
Apr 23, 2012	1379	1379	1359	1367	0	-11.59(-0.84%)
Apr 20, 2012	1377	1387	1377	1379	0	+1.61(+0.12%)
Apr 19, 2012	1385	1390	1370	1377	0	-8.22(-0.59%)
Apr 18, 2012	1391	1391	1383	1385	0	-5.64(-0.41%)
Apr 17, 2012	1370	1393	1370	1391	0	+21.21(+1.55%)
Apr 16, 2012	1370	1380	1365	1370	0	-0.69(-0.05%)
Apr 13, 2012	1388	1388	1370	1370	0	-17.31(-1.25%)
Apr 12, 2012	1369	1388	1369	1388	0	+18.86(+1.38%)
Apr 11, 2012	1359	1375	1359	1369	0	+10.12(+0.74%)
Apr 10, 2012	1382	1383	1357	1359	0	-23.61(-1.71%)
Apr 09, 2012	1397	1397	1378	1382	0	-15.88(-1.14%)
Apr 05, 2012	1399	1402	1393	1398	0	-0.88(-0.06%)
Apr 04, 2012	1413	1413	1394	1399	0	-14.42(-1.02%)
Apr 03, 2012	1419	1419	1405	1413	0	-5.66(-0.40%)
Apr 02, 2012	1408	1422	1404	1419	0	+10.57(+0.75%)
Mar 30, 2012	1403	1411	1401	1408	0	+5.19(+0.37%)
Mar 29, 2012	1405	1405	1392	1403	0	-2.26(-0.16%)
Mar 28, 2012	1413	1414	1397	1406	0	-6.98(-0.49%)
Mar 27, 2012	1417	1419	1412	1413	0	-3.99(-0.28%)
Mar 26, 2012	1397	1417	1397	1417	0	+19.40(+1.39%)
Mar 23, 2012	1393	1399	1387	1397	0	+4.33(+0.31%)
Mar 22, 2012	1403	1403	1389	1393	0	-10.11(-0.72%)
Mar 21, 2012	1406	1408	1401	1403	0	-2.63(-0.19%)
Mar 20, 2012	1410	1410	1398	1406	0	-4.23(-0.30%)
Mar 19, 2012	1404	1414	1402	1410	0	+5.58(+0.40%)
Mar 16, 2012	1403	1406	1401	1404	0	+1.57(+0.11%)
Mar 15, 2012	1394	1403	1393	1403	0	+8.32(+0.60%)
Mar 14, 2012	1396	1399	1390	1394	0	-1.67(-0.12%)
Mar 13, 2012	1372	1396	1372	1396	0	+24.86(+1.81%)
Mar 12, 2012	1371	1373	1367	1371	0	+0.22(+0.02%)
Mar 09, 2012	1366	1375	1366	1371	0	+4.96(+0.36%)
Mar 08, 2012	1353	1369	1353	1366	0	+13.28(+0.98%)
Mar 07, 2012	1343	1355	1343	1353	0	+9.27(+0.69%)
Mar 06, 2012	1364	1364	1340	1343	0	-20.97(-1.54%)
Mar 05, 2012	1370	1370	1359	1364	0	-5.30(-0.39%)
Mar 02, 2012	1374	1375	1366	1370	0	-4.46(-0.32%)

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.

(CBOE: SPX )

Historical Prices

Sections

Services

The Kane Republican

Kane, PA (16735)

Today

Tonight

(CBOE: SPX )

Historical Prices

Sections

Services

The Kane Republican