Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SPEX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26 2024 | 4,430.75 | -1.25 | -0.03% | 4,452.00 | 4,465.00 | 4,429.00 | 7,166 |
| Sep 25 2024 | 4,432.00 | -9.50 | -0.21% | 4,440.00 | 4,457.00 | 4,417.50 | 5,466 |
| Sep 24 2024 | 4,441.50 | 3.25 | 0.07% | 4,449.50 | 4,450.75 | 4,428.50 | 12,742 |
| Sep 23 2024 | 4,438.25 | 11.00 | 0.25% | 4,453.50 | 4,461.75 | 4,431.00 | 32,431 |
| Sep 20 2024 | 4,427.25 | -35.00 | -0.78% | 4,451.00 | 4,462.25 | 4,423.00 | 6,875 |
| Sep 19 2024 | 4,462.25 | 17.00 | 0.38% | 4,478.50 | 4,498.75 | 4,458.50 | 6,297 |
| Sep 18 2024 | 4,445.25 | -33.75 | -0.75% | 4,442.50 | 4,451.50 | 4,425.50 | 1,279 |
| Sep 17 2024 | 4,479.00 | 60.25 | 1.36% | 4,445.00 | 4,481.50 | 4,433.50 | 8,338 |
| Sep 16 2024 | 4,418.75 | -4.75 | -0.11% | 4,431.50 | 4,440.75 | 4,415.00 | 3,744 |
| Sep 13 2024 | 4,423.50 | 39.00 | 0.89% | 4,394.00 | 4,471.25 | 4,359.25 | 2,917 |
| Sep 12 2024 | 4,384.50 | 50.75 | 1.17% | 4,384.50 | 4,384.50 | 4,384.50 | 17,594 |
| Sep 11 2024 | 4,333.75 | -47.25 | -1.08% | 4,368.00 | 4,430.25 | 4,306.25 | 140,054 |
| Sep 10 2024 | 4,381.00 | 5.50 | 0.13% | 4,384.50 | 4,393.25 | 4,358.00 | 2,027 |
| Sep 09 2024 | 4,375.50 | 56.25 | 1.30% | 4,341.00 | 4,377.50 | 4,339.75 | 16,127 |
| Sep 06 2024 | 4,319.25 | -28.25 | -0.65% | 4,335.00 | 4,409.25 | 4,312.50 | 2,400 |
| Sep 05 2024 | 4,347.50 | -48.00 | -1.09% | 4,392.00 | 4,443.25 | 4,344.00 | 15,713 |
| Sep 04 2024 | 4,395.50 | -41.00 | -0.92% | 4,399.50 | 4,460.75 | 4,362.25 | 12,038 |
| Sep 03 2024 | 4,436.50 | -7.50 | -0.17% | 4,440.50 | 4,483.50 | 4,367.75 | 1,514 |
| Sep 02 2024 | 4,444.00 | 26.00 | 0.59% | 4,445.50 | 4,452.25 | 4,430.50 | 5,298 |
| Aug 30 2024 | 4,418.00 | -3.75 | -0.08% | 4,416.00 | 4,441.50 | 4,410.25 | 4,572 |
| Aug 29 2024 | 4,421.75 | 33.50 | 0.76% | 4,392.50 | 4,454.25 | 4,384.25 | 9,042 |
| Aug 28 2024 | 4,388.25 | 16.00 | 0.37% | 4,379.00 | 4,400.75 | 4,378.50 | 1,028 |
| Aug 27 2024 | 4,372.25 | -14.50 | -0.33% | 4,397.00 | 4,400.50 | 4,364.00 | 2,165 |
| Aug 23 2024 | 4,386.75 | 9.25 | 0.21% | 4,388.50 | 4,389.00 | 4,368.50 | 1,700 |
| Aug 22 2024 | 4,377.50 | -4.25 | -0.10% | 4,379.50 | 4,452.50 | 4,340.75 | 2,991 |
| Aug 21 2024 | 4,381.75 | 0.25 | 0.01% | 4,386.50 | 4,447.25 | 4,319.25 | 4,843 |
| Aug 20 2024 | 4,381.50 | -17.75 | -0.40% | 4,402.50 | 4,415.25 | 4,371.50 | 379 |
| Aug 19 2024 | 4,399.25 | 10.50 | 0.24% | 4,392.00 | 4,401.75 | 4,384.75 | 1,301 |
| Aug 16 2024 | 4,388.75 | -13.25 | -0.30% | 4,402.50 | 4,407.00 | 4,376.25 | 2,360 |
| Aug 15 2024 | 4,402.00 | 50.00 | 1.15% | 4,413.50 | 4,421.75 | 4,391.00 | 4,090 |
| Aug 14 2024 | 4,352.00 | 25.50 | 0.59% | 4,345.50 | 4,362.00 | 4,337.00 | 10,495 |
| Aug 13 2024 | 4,326.50 | 5.50 | 0.13% | 4,326.50 | 4,326.50 | 4,326.50 | 521 |
| Aug 12 2024 | 4,321.00 | -7.50 | -0.17% | 4,347.00 | 4,354.00 | 4,316.50 | 9,096 |
| Aug 09 2024 | 4,328.50 | -8.00 | -0.18% | 4,340.50 | 4,357.75 | 4,315.00 | 6,715 |
| Aug 08 2024 | 4,336.50 | -20.25 | -0.46% | 4,267.50 | 4,357.25 | 4,258.00 | 9,665 |
| Aug 07 2024 | 4,356.75 | 43.75 | 1.01% | 4,334.50 | 4,367.50 | 4,320.25 | 9,392 |
| Aug 06 2024 | 4,313.00 | 54.50 | 1.28% | 4,289.00 | 4,342.25 | 4,267.75 | 9,014 |
| Aug 05 2024 | 4,258.50 | -37.50 | -0.87% | 4,351.00 | 4,386.25 | 4,182.75 | 25,710 |
| Aug 02 2024 | 4,296.00 | -123.00 | -2.78% | 4,428.50 | 4,449.00 | 4,288.25 | 15,236 |
| Aug 01 2024 | 4,419.00 | -43.00 | -0.96% | 4,460.00 | 4,533.50 | 4,353.00 | 5,373 |
| Jul 31 2024 | 4,462.00 | 44.00 | 1.00% | 4,470.50 | 4,473.75 | 4,433.25 | 1,684 |
| Jul 30 2024 | 4,418.00 | 26.50 | 0.60% | 4,409.50 | 4,442.25 | 4,347.25 | 1,057 |
| Jul 29 2024 | 4,391.50 | 12.25 | 0.28% | 4,408.00 | 4,429.00 | 4,385.25 | 7,825 |
| Jul 26 2024 | 4,379.25 | 28.00 | 0.64% | 4,368.00 | 4,387.75 | 4,315.00 | 1,773 |
| Jul 25 2024 | 4,351.25 | 19.25 | 0.44% | 4,318.00 | 4,388.25 | 4,293.75 | 7,448 |
| Jul 24 2024 | 4,332.00 | -39.00 | -0.89% | 4,346.00 | 4,356.00 | 4,303.00 | 4,498 |
| Jul 23 2024 | 4,371.00 | 17.25 | 0.40% | 4,370.00 | 4,390.25 | 4,360.25 | 3,488 |
| Jul 22 2024 | 4,353.75 | 22.25 | 0.51% | 4,323.00 | 4,362.25 | 4,322.50 | 1,221 |
| Jul 19 2024 | 4,331.50 | -72.00 | -1.64% | 4,363.50 | 4,385.75 | 4,329.75 | 5,735 |
| Jul 18 2024 | 4,403.50 | 12.75 | 0.29% | 4,394.50 | 4,447.50 | 4,319.75 | 12,578 |
| Jul 17 2024 | 4,390.75 | 6.25 | 0.14% | 4,409.50 | 4,432.25 | 4,356.00 | 11,906 |
| Jul 16 2024 | 4,384.50 | 45.75 | 1.05% | 4,332.50 | 4,399.25 | 4,297.75 | 12,204 |
| Jul 15 2024 | 4,338.75 | 14.00 | 0.32% | 4,338.00 | 4,349.50 | 4,310.75 | 1,583 |
| Jul 12 2024 | 4,324.75 | 17.75 | 0.41% | 4,310.50 | 4,325.00 | 4,253.00 | 8,106 |
| Jul 11 2024 | 4,307.00 | 52.25 | 1.23% | 4,264.00 | 4,309.25 | 4,254.50 | 5,172 |
| Jul 10 2024 | 4,254.75 | -4.25 | -0.10% | 4,258.00 | 4,263.50 | 4,243.25 | 2,398 |
| Jul 09 2024 | 4,259.00 | 10.25 | 0.24% | 4,248.50 | 4,264.00 | 4,248.50 | 948 |
| Jul 08 2024 | 4,248.75 | 12.50 | 0.30% | 4,257.50 | 4,264.25 | 4,240.75 | 373 |
| Jul 05 2024 | 4,236.25 | -34.75 | -0.81% | 4,257.00 | 4,266.00 | 4,203.75 | 1,972 |
| Jul 04 2024 | 4,271.00 | 1.50 | 0.04% | 4,281.00 | 4,286.75 | 4,268.75 | 1,088 |
| Jul 03 2024 | 4,269.50 | -12.75 | -0.30% | 4,287.00 | 4,331.25 | 4,221.75 | 5,456 |
| Jul 02 2024 | 4,282.25 | -10.75 | -0.25% | 4,283.00 | 4,345.50 | 4,265.25 | 2,079 |
| Jul 01 2024 | 4,293.00 | -39.25 | -0.91% | 4,286.50 | 4,298.00 | 4,285.00 | 2,184 |
