Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
SPEX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 4,268.25 | 2.00 | 0.05% | 4,268.50 | 4,326.50 | 4,217.50 | 2,046 |
| Jun 13 2024 | 4,266.25 | -17.75 | -0.41% | 4,279.00 | 4,336.75 | 4,254.50 | 15,234 |
| Jun 12 2024 | 4,284.00 | 9.50 | 0.22% | 4,279.50 | 4,294.00 | 4,204.25 | 28,904 |
| Jun 11 2024 | 4,274.50 | -5.25 | -0.12% | 4,283.00 | 4,302.50 | 4,254.25 | 3,698 |
| Jun 10 2024 | 4,279.75 | -16.25 | -0.38% | 4,283.00 | 4,330.75 | 4,226.75 | 1,820 |
| Jun 07 2024 | 4,296.00 | 7.75 | 0.18% | 4,283.00 | 4,323.00 | 4,264.00 | 4,634 |
| Jun 06 2024 | 4,288.25 | 7.00 | 0.16% | 4,288.25 | 4,288.25 | 4,288.25 | 2,268 |
| Jun 05 2024 | 4,281.25 | 25.75 | 0.61% | 4,278.50 | 4,281.25 | 4,274.50 | 2,452 |
| Jun 04 2024 | 4,255.50 | -13.75 | -0.32% | 4,260.50 | 4,325.00 | 4,192.75 | 1,162 |
| Jun 03 2024 | 4,269.25 | 5.50 | 0.13% | 4,333.50 | 4,336.50 | 4,265.00 | 7,392 |
| May 31 2024 | 4,263.75 | 12.25 | 0.29% | 4,258.00 | 4,266.25 | 4,256.75 | 8,559 |
| May 30 2024 | 4,251.50 | 0.75 | 0.02% | 4,243.00 | 4,306.75 | 4,188.25 | 9,822 |
| May 29 2024 | 4,250.75 | -41.50 | -0.97% | 4,253.50 | 4,256.25 | 4,247.75 | 2,919 |
| May 28 2024 | 4,292.25 | -21.50 | -0.50% | 4,312.50 | 4,320.25 | 4,286.25 | 10,903 |
| May 24 2024 | 4,313.75 | -19.25 | -0.44% | 4,310.00 | 4,319.75 | 4,298.75 | 7,997 |
| May 23 2024 | 4,333.00 | -32.75 | -0.75% | 4,332.00 | 4,334.75 | 4,322.00 | 1,933 |
| May 22 2024 | 4,365.75 | -1.75 | -0.04% | 4,366.00 | 4,368.25 | 4,347.00 | 1,987 |
| May 21 2024 | 4,367.50 | -22.75 | -0.52% | 4,368.00 | 4,370.25 | 4,360.00 | 4,938 |
| May 20 2024 | 4,390.25 | 16.50 | 0.38% | 4,385.50 | 4,392.50 | 4,375.50 | 3,554 |
| May 17 2024 | 4,373.75 | -26.50 | -0.60% | 4,384.50 | 4,384.50 | 4,372.25 | 2,062 |
| May 16 2024 | 4,400.25 | 9.50 | 0.22% | 4,397.00 | 4,422.00 | 4,387.75 | 3,497 |
| May 15 2024 | 4,390.75 | 4.50 | 0.10% | 4,391.50 | 4,409.50 | 4,371.25 | 3,897 |
| May 14 2024 | 4,386.25 | -12.75 | -0.29% | 4,391.00 | 4,399.00 | 4,382.25 | 3,941 |
| May 13 2024 | 4,399.00 | -3.00 | -0.07% | 4,402.00 | 4,407.75 | 4,389.75 | 3,679 |
| May 10 2024 | 4,402.00 | 20.50 | 0.47% | 4,387.50 | 4,412.25 | 4,387.50 | 1,636 |
| May 09 2024 | 4,381.50 | 13.75 | 0.31% | 4,368.00 | 4,389.50 | 4,354.50 | 1,983 |
| May 08 2024 | 4,367.75 | 7.75 | 0.18% | 4,362.50 | 4,378.50 | 4,352.75 | 5,491 |
| May 07 2024 | 4,360.00 | 71.00 | 1.66% | 4,354.50 | 4,363.75 | 4,351.25 | 1,425 |
| May 03 2024 | 4,289.00 | 21.00 | 0.49% | 4,271.00 | 4,310.50 | 4,260.50 | 3,572 |
| May 02 2024 | 4,268.00 | 5.00 | 0.12% | 4,273.50 | 4,293.25 | 4,255.25 | 2,924 |
| May 01 2024 | 4,263.00 | -35.00 | -0.81% | 4,293.50 | 4,293.50 | 4,254.50 | 7,600 |
| Apr 30 2024 | 4,298.00 | -20.75 | -0.48% | 4,329.50 | 4,329.50 | 4,293.75 | 384 |
| Apr 29 2024 | 4,318.75 | -6.50 | -0.15% | 4,305.00 | 4,330.75 | 4,305.00 | 11,153 |
| Apr 26 2024 | 4,325.25 | 43.50 | 1.02% | 4,303.50 | 4,330.75 | 4,284.00 | 2,588 |
| Apr 25 2024 | 4,281.75 | -46.50 | -1.07% | 4,325.50 | 4,338.00 | 4,267.00 | 12,620 |
| Apr 24 2024 | 4,328.25 | -7.75 | -0.18% | 4,330.00 | 4,339.00 | 4,310.50 | 11,387 |
| Apr 23 2024 | 4,336.00 | 27.75 | 0.64% | 4,329.50 | 4,336.50 | 4,322.00 | 2,197 |
| Apr 22 2024 | 4,308.25 | 33.00 | 0.77% | 4,302.00 | 4,333.00 | 4,291.75 | 4,005 |
| Apr 19 2024 | 4,275.25 | 11.00 | 0.26% | 4,233.50 | 4,282.75 | 4,225.25 | 5,498 |
| Apr 18 2024 | 4,264.25 | 23.25 | 0.55% | 4,249.00 | 4,273.00 | 4,235.25 | 1,182 |
| Apr 17 2024 | 4,241.00 | -23.00 | -0.54% | 4,256.50 | 4,278.00 | 4,240.50 | 3,271 |
| Apr 16 2024 | 4,264.00 | -50.50 | -1.17% | 4,283.50 | 4,283.50 | 4,244.25 | 8,981 |
| Apr 15 2024 | 4,314.50 | -26.00 | -0.60% | 4,339.00 | 4,359.75 | 4,310.75 | 13,186 |
| Apr 12 2024 | 4,340.50 | -4.00 | -0.09% | 4,344.00 | 4,352.75 | 4,335.00 | 2,984 |
| Apr 11 2024 | 4,344.50 | -21.50 | -0.49% | 4,352.00 | 4,359.00 | 4,325.75 | 3,957 |
| Apr 10 2024 | 4,366.00 | 2.25 | 0.05% | 4,399.00 | 4,399.00 | 4,333.25 | 4,093 |
| Apr 09 2024 | 4,363.75 | -18.25 | -0.42% | 4,370.50 | 4,375.25 | 4,340.50 | 2,507 |
| Apr 08 2024 | 4,382.00 | 18.00 | 0.41% | 4,363.00 | 4,389.00 | 4,353.25 | 5,072 |
| Apr 05 2024 | 4,364.00 | -35.50 | -0.81% | 4,368.00 | 4,373.00 | 4,334.00 | 7,937 |
| Apr 04 2024 | 4,399.50 | 3.25 | 0.07% | 4,398.00 | 4,412.50 | 4,393.25 | 1,986 |
| Apr 03 2024 | 4,396.25 | -1.25 | -0.03% | 4,403.50 | 4,403.50 | 4,389.50 | 4,741 |
| Apr 02 2024 | 4,397.50 | -53.00 | -1.19% | 4,454.00 | 4,454.75 | 4,396.25 | 9,966 |
| Mar 28 2024 | 4,450.50 | 47.25 | 1.07% | 4,441.50 | 4,452.25 | 4,425.25 | 3,231 |
| Mar 27 2024 | 4,403.25 | 21.50 | 0.49% | 4,383.00 | 4,410.75 | 4,375.50 | 6,919 |
| Mar 26 2024 | 4,381.75 | 11.50 | 0.26% | 4,379.00 | 4,383.75 | 4,369.50 | 2,038 |
| Mar 25 2024 | 4,370.25 | -21.75 | -0.50% | 4,370.25 | 4,370.25 | 4,370.25 | 3,097 |
| Mar 22 2024 | 4,392.00 | -9.50 | -0.22% | 4,424.00 | 4,436.00 | 4,387.75 | 3,890 |
| Mar 21 2024 | 4,401.50 | 88.50 | 2.05% | 4,352.50 | 4,404.75 | 4,334.25 | 6,802 |
| Mar 20 2024 | 4,313.00 | 20.50 | 0.48% | 4,314.00 | 4,321.75 | 4,303.50 | 5,325 |
| Mar 19 2024 | 4,292.50 | 1.25 | 0.03% | 4,301.00 | 4,301.50 | 4,272.00 | 2,286 |
| Mar 18 2024 | 4,291.25 | 30.75 | 0.72% | 4,270.00 | 4,296.75 | 4,258.25 | 5,853 |
