Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SPXD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 49.8675 | 0.03 | 0.06% | 49.825 | 50.1975 | 49.35 | 8,469 |
| Jun 06 2024 | 49.8375 | 0.26 | 0.52% | 49.84 | 50.1325 | 49.595 | 11,692 |
| Jun 05 2024 | 49.58 | 0.56 | 1.15% | 49.32 | 49.6075 | 48.9575 | 33,714 |
| Jun 04 2024 | 49.0175 | -0.06 | -0.12% | 49.105 | 49.4125 | 48.855 | 30,374 |
| Jun 03 2024 | 49.0775 | 0.59 | 1.22% | 49.295 | 49.495 | 48.9475 | 81,799 |
| May 31 2024 | 48.4875 | -0.37 | -0.75% | 48.715 | 49.025 | 48.48 | 49,837 |
| May 30 2024 | 48.8525 | -0.23 | -0.46% | 48.73 | 49.155 | 48.525 | 9,417 |
| May 29 2024 | 49.0775 | -0.32 | -0.64% | 49.19 | 49.24 | 48.97 | 45,339 |
| May 28 2024 | 49.395 | 0.03 | 0.05% | 49.48 | 49.53 | 49.2775 | 83,054 |
| May 24 2024 | 49.37 | -0.08 | -0.16% | 49.04 | 49.4325 | 49.025 | 59,691 |
| May 23 2024 | 49.4475 | -0.05 | -0.10% | 49.67 | 49.955 | 49.185 | 34,092 |
| May 22 2024 | 49.4975 | 0.06 | 0.12% | 49.51 | 49.5925 | 49.4325 | 11,378 |
| May 21 2024 | 49.44 | -0.09 | -0.18% | 49.40 | 49.4725 | 49.2075 | 43,305 |
| May 20 2024 | 49.53 | 0.24 | 0.49% | 49.40 | 49.5425 | 49.355 | 11,842 |
| May 17 2024 | 49.2875 | -0.22 | -0.44% | 49.295 | 49.3425 | 49.22 | 80,285 |
| May 16 2024 | 49.505 | 0.31 | 0.63% | 49.415 | 49.755 | 49.215 | 20,930 |
| May 15 2024 | 49.195 | 0.61 | 1.26% | 48.805 | 49.375 | 48.49 | 5,530 |
| May 14 2024 | 48.585 | 0.05 | 0.11% | 48.575 | 48.7775 | 48.0725 | 22,279 |
| May 13 2024 | 48.53 | 0.01 | 0.02% | 48.605 | 48.725 | 48.53 | 1,500 |
| May 10 2024 | 48.52 | 0.12 | 0.24% | 48.655 | 48.73 | 48.455 | 68,768 |
| May 09 2024 | 48.405 | 0.21 | 0.44% | 48.15 | 48.435 | 47.86 | 98,183 |
| May 08 2024 | 48.1925 | -0.08 | -0.17% | 48.245 | 48.2575 | 47.9825 | 99,517 |
| May 07 2024 | 48.275 | 0.76 | 1.60% | 48.16 | 48.305 | 48.1125 | 31,672 |
| May 03 2024 | 47.5125 | 0.71 | 1.52% | 47.22 | 47.87 | 46.9275 | 68,696 |
| May 02 2024 | 46.8025 | 0.12 | 0.26% | 46.87 | 47.19 | 46.5225 | 32,164 |
| May 01 2024 | 46.6825 | -0.56 | -1.18% | 46.61 | 46.97 | 46.33 | 7,650 |
| Apr 30 2024 | 47.24 | -0.26 | -0.55% | 47.52 | 47.6025 | 47.1525 | 55,894 |
| Apr 29 2024 | 47.5025 | 0.13 | 0.29% | 47.48 | 47.60 | 47.42 | 44,521 |
| Apr 26 2024 | 47.3675 | 0.80 | 1.71% | 47.30 | 47.6475 | 47.01 | 62,668 |
| Apr 25 2024 | 46.5725 | -0.46 | -0.98% | 46.845 | 47.1775 | 46.3675 | 3,760 |
| Apr 24 2024 | 47.0325 | -0.01 | -0.02% | 47.255 | 47.2825 | 46.9825 | 117,933 |
| Apr 23 2024 | 47.0425 | 0.78 | 1.69% | 46.625 | 47.095 | 46.5825 | 12,277 |
| Apr 22 2024 | 46.2625 | -0.14 | -0.30% | 46.395 | 46.4575 | 46.1775 | 256,780 |
| Apr 19 2024 | 46.4025 | -0.50 | -1.06% | 46.36 | 46.65 | 46.2725 | 217,751 |
| Apr 18 2024 | 46.90 | 0.10 | 0.21% | 46.845 | 46.9825 | 46.49 | 34,478 |
| Apr 17 2024 | 46.8025 | -0.19 | -0.40% | 46.905 | 47.1925 | 46.80 | 64,899 |
| Apr 16 2024 | 46.9925 | -0.69 | -1.45% | 46.96 | 47.1825 | 46.8275 | 272,287 |
| Apr 15 2024 | 47.6825 | -0.18 | -0.37% | 47.815 | 48.16 | 47.6025 | 87,988 |
| Apr 12 2024 | 47.86 | -0.01 | -0.02% | 48.34 | 48.3475 | 47.71 | 73,672 |
| Apr 11 2024 | 47.8675 | -0.09 | -0.18% | 47.94 | 48.0975 | 47.405 | 51,055 |
| Apr 10 2024 | 47.9525 | -0.13 | -0.28% | 48.48 | 48.825 | 47.6025 | 35,240 |
| Apr 09 2024 | 48.085 | -0.34 | -0.71% | 48.36 | 48.5425 | 47.9125 | 84,977 |
| Apr 08 2024 | 48.4275 | 0.16 | 0.34% | 48.265 | 48.51 | 48.185 | 68,005 |
| Apr 05 2024 | 48.2625 | -0.48 | -0.98% | 47.95 | 48.2925 | 47.545 | 85,868 |
| Apr 04 2024 | 48.74 | 0.19 | 0.40% | 48.60 | 48.8925 | 48.24 | 13,018 |
| Apr 03 2024 | 48.5475 | 0.31 | 0.64% | 48.315 | 48.56 | 48.225 | 310,321 |
| Apr 02 2024 | 48.24 | -0.54 | -1.11% | 48.39 | 48.715 | 48.005 | 39,007 |
| Mar 28 2024 | 48.7825 | 0.31 | 0.65% | 48.725 | 49.035 | 48.4925 | 86,417 |
| Mar 27 2024 | 48.4675 | -0.11 | -0.22% | 48.515 | 48.65 | 48.335 | 21,304 |
| Mar 26 2024 | 48.5725 | 0.05 | 0.11% | 48.67 | 48.7925 | 48.3375 | 78,975 |
| Mar 25 2024 | 48.5175 | -0.09 | -0.17% | 48.555 | 48.5975 | 48.4125 | 53,695 |
| Mar 22 2024 | 48.6025 | -0.24 | -0.49% | 48.67 | 48.7575 | 48.56 | 162,210 |
| Mar 21 2024 | 48.8425 | 0.77 | 1.61% | 48.76 | 49.055 | 48.41 | 11,373 |
| Mar 20 2024 | 48.0675 | 0.16 | 0.34% | 48.04 | 48.14 | 47.8725 | 73,909 |
| Mar 19 2024 | 47.9025 | -0.02 | -0.05% | 47.74 | 47.92 | 47.5275 | 27,338 |
| Mar 18 2024 | 47.925 | 0.47 | 1.00% | 47.85 | 48.045 | 47.815 | 42,926 |
| Mar 15 2024 | 47.4525 | -0.37 | -0.77% | 47.795 | 47.96 | 47.185 | 40,113 |
| Mar 14 2024 | 47.82 | -0.33 | -0.69% | 48.12 | 48.4525 | 47.6925 | 6,752 |
| Mar 13 2024 | 48.1525 | 0.12 | 0.24% | 48.25 | 48.2625 | 48.09 | 38,800 |
| Mar 12 2024 | 48.035 | 0.41 | 0.87% | 47.785 | 48.175 | 47.30 | 44,270 |
| Mar 11 2024 | 47.62 | -0.38 | -0.80% | 47.61 | 47.7175 | 47.4225 | 95,013 |
