Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
SPX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 9,150.00 | -195.00 | -2.09% | 9,325.00 | 9,365.00 | 9,150.00 | 117,834 |
| Apr 23 2024 | 9,345.00 | 130.00 | 1.41% | 9,280.00 | 9,360.00 | 9,190.00 | 139,548 |
| Apr 22 2024 | 9,215.00 | 0.00 | 0.00% | 9,315.00 | 9,350.00 | 9,215.00 | 115,036 |
| Apr 19 2024 | 9,215.00 | 35.00 | 0.38% | 9,100.00 | 9,215.00 | 9,045.00 | 152,294 |
| Apr 18 2024 | 9,180.00 | -270.00 | -2.86% | 9,635.00 | 9,635.00 | 9,180.00 | 476,039 |
| Apr 17 2024 | 9,450.00 | -5.00 | -0.05% | 9,275.00 | 9,475.00 | 9,275.00 | 92,596 |
| Apr 16 2024 | 9,455.00 | -80.00 | -0.84% | 9,420.00 | 9,475.00 | 9,310.00 | 118,675 |
| Apr 15 2024 | 9,535.00 | 30.00 | 0.32% | 9,470.00 | 9,635.00 | 9,435.00 | 106,936 |
| Apr 12 2024 | 9,505.00 | -235.00 | -2.41% | 9,765.00 | 9,810.00 | 9,475.00 | 123,733 |
| Apr 11 2024 | 9,740.00 | 55.00 | 0.57% | 9,655.00 | 9,830.00 | 9,650.00 | 156,659 |
| Apr 10 2024 | 9,685.00 | 20.00 | 0.21% | 9,740.00 | 9,820.00 | 9,615.00 | 117,779 |
| Apr 09 2024 | 9,665.00 | 50.00 | 0.52% | 9,600.00 | 9,670.00 | 9,540.00 | 335,235 |
| Apr 08 2024 | 9,615.00 | -75.00 | -0.77% | 9,680.00 | 9,720.00 | 9,590.00 | 132,991 |
| Apr 05 2024 | 9,690.00 | -90.00 | -0.92% | 9,630.00 | 9,690.00 | 9,575.00 | 117,933 |
| Apr 04 2024 | 9,780.00 | -30.00 | -0.31% | 9,810.00 | 9,825.00 | 9,730.00 | 348,421 |
| Apr 03 2024 | 9,810.00 | -65.00 | -0.66% | 9,775.00 | 9,815.00 | 9,700.00 | 442,351 |
| Apr 02 2024 | 9,875.00 | -175.00 | -1.74% | 10,140.00 | 10,140.00 | 9,855.00 | 118,815 |
| Mar 28 2024 | 10,050.00 | -50.00 | -0.50% | 10,100.00 | 10,135.00 | 9,990.00 | 181,149 |
| Mar 27 2024 | 10,100.00 | -210.00 | -2.04% | 10,310.00 | 10,340.00 | 9,958.00 | 89,010 |
| Mar 26 2024 | 10,310.00 | 190.00 | 1.88% | 10,135.00 | 10,315.00 | 10,065.00 | 570,061 |
| Mar 25 2024 | 10,120.00 | -475.00 | -4.48% | 10,555.00 | 10,595.00 | 10,120.00 | 236,759 |
| Mar 22 2024 | 10,595.00 | 0.00 | 0.00% | 10,685.00 | 10,695.00 | 10,575.00 | 98,913 |
| Mar 21 2024 | 10,595.00 | 275.00 | 2.66% | 10,485.00 | 10,640.00 | 10,395.00 | 119,836 |
| Mar 20 2024 | 10,320.00 | -35.00 | -0.34% | 10,205.00 | 10,375.00 | 10,160.00 | 208,811 |
| Mar 19 2024 | 10,355.00 | -100.00 | -0.96% | 10,400.00 | 10,400.00 | 10,275.00 | 90,744 |
| Mar 18 2024 | 10,455.00 | -70.00 | -0.67% | 10,520.00 | 10,625.00 | 10,435.00 | 98,876 |
| Mar 15 2024 | 10,525.00 | -55.00 | -0.52% | 10,520.00 | 10,550.00 | 10,395.00 | 331,799 |
| Mar 14 2024 | 10,580.00 | -125.00 | -1.17% | 10,705.00 | 10,730.00 | 10,570.00 | 160,653 |
| Mar 13 2024 | 10,705.00 | -30.00 | -0.28% | 10,750.00 | 10,770.00 | 10,675.00 | 215,632 |
| Mar 12 2024 | 10,735.00 | 130.00 | 1.23% | 10,740.00 | 10,790.00 | 10,620.00 | 157,282 |
| Mar 11 2024 | 10,605.00 | 25.00 | 0.24% | 10,515.00 | 10,670.00 | 10,515.00 | 355,963 |
| Mar 08 2024 | 10,580.00 | -80.00 | -0.75% | 10,410.00 | 10,680.00 | 10,270.00 | 274,314 |
| Mar 07 2024 | 10,660.00 | 390.00 | 3.80% | 10,575.00 | 11,280.00 | 10,575.00 | 817,421 |
| Mar 06 2024 | 10,270.00 | 45.00 | 0.44% | 10,235.00 | 10,275.00 | 10,175.00 | 121,669 |
| Mar 05 2024 | 10,225.00 | -35.00 | -0.34% | 10,220.00 | 10,365.00 | 10,170.00 | 72,911 |
| Mar 04 2024 | 10,260.00 | -65.00 | -0.63% | 10,325.00 | 10,325.00 | 10,185.00 | 208,177 |
| Mar 01 2024 | 10,325.00 | 0.00 | 0.00% | 10,460.00 | 10,460.00 | 10,225.00 | 353,164 |
| Feb 29 2024 | 10,325.00 | 55.00 | 0.54% | 10,330.00 | 10,400.00 | 10,255.00 | 642,105 |
| Feb 28 2024 | 10,270.00 | -130.00 | -1.25% | 10,385.00 | 10,395.00 | 10,145.00 | 482,250 |
| Feb 27 2024 | 10,400.00 | -75.00 | -0.72% | 10,510.00 | 10,540.00 | 10,270.00 | 98,481 |
| Feb 26 2024 | 10,475.00 | 20.00 | 0.19% | 10,435.00 | 10,510.00 | 10,335.00 | 164,328 |
| Feb 23 2024 | 10,455.00 | 25.00 | 0.24% | 10,535.00 | 10,535.00 | 10,390.00 | 64,933 |
| Feb 22 2024 | 10,430.00 | 60.00 | 0.58% | 10,395.00 | 10,460.00 | 10,295.00 | 111,029 |
| Feb 21 2024 | 10,370.00 | -25.00 | -0.24% | 10,435.00 | 10,465.00 | 10,300.00 | 87,472 |
| Feb 20 2024 | 10,395.00 | -30.00 | -0.29% | 10,410.00 | 10,540.00 | 10,375.00 | 99,922 |
| Feb 19 2024 | 10,425.00 | -30.00 | -0.29% | 10,435.00 | 10,455.00 | 10,300.00 | 59,930 |
| Feb 16 2024 | 10,455.00 | 220.00 | 2.15% | 10,260.00 | 10,455.00 | 10,260.00 | 98,557 |
| Feb 15 2024 | 10,235.00 | 75.00 | 0.74% | 10,335.00 | 10,395.00 | 10,225.00 | 56,050 |
| Feb 14 2024 | 10,160.00 | 164.00 | 1.64% | 9,946.00 | 10,170.00 | 9,946.00 | 101,680 |
| Feb 13 2024 | 9,996.00 | -164.00 | -1.61% | 10,105.00 | 10,145.00 | 9,780.00 | 104,282 |
| Feb 12 2024 | 10,160.00 | 5.00 | 0.05% | 10,255.00 | 10,345.00 | 10,135.00 | 103,946 |
| Feb 09 2024 | 10,155.00 | 60.00 | 0.59% | 10,120.00 | 10,190.00 | 10,110.00 | 76,544 |
| Feb 08 2024 | 10,095.00 | 119.00 | 1.19% | 9,918.00 | 10,175.00 | 9,918.00 | 97,676 |
| Feb 07 2024 | 9,976.00 | 84.00 | 0.85% | 9,850.00 | 9,988.00 | 9,850.00 | 85,792 |
| Feb 06 2024 | 9,892.00 | 126.00 | 1.29% | 9,792.00 | 9,908.00 | 9,754.00 | 74,184 |
| Feb 05 2024 | 9,766.00 | -184.00 | -1.85% | 9,894.00 | 9,940.00 | 9,712.00 | 194,339 |
| Feb 02 2024 | 9,950.00 | -95.00 | -0.95% | 10,095.00 | 10,190.00 | 9,950.00 | 87,303 |
| Feb 01 2024 | 10,045.00 | 40.00 | 0.40% | 9,952.00 | 10,100.00 | 9,912.00 | 117,338 |
| Jan 31 2024 | 10,005.00 | 17.00 | 0.17% | 10,095.00 | 10,115.00 | 9,966.00 | 170,118 |
| Jan 30 2024 | 9,988.00 | 46.00 | 0.46% | 10,015.00 | 10,060.00 | 9,920.00 | 112,115 |
| Jan 29 2024 | 9,942.00 | -28.00 | -0.28% | 9,948.00 | 10,000.00 | 9,830.00 | 134,211 |
| Jan 26 2024 | 9,970.00 | 348.00 | 3.62% | 9,684.00 | 10,005.00 | 9,658.00 | 373,925 |
