Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
XSPX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 100.82 | 0.61 | 0.61% | 100.31 | 100.92 | 100.31 | 1,134 |
| Jul 19 2024 | 100.21 | -0.62 | -0.61% | 100.53 | 100.92 | 100.21 | 4,587 |
| Jul 18 2024 | 100.83 | -0.47 | -0.46% | 101.50 | 101.62 | 100.83 | 14,694 |
| Jul 17 2024 | 101.30 | -1.46 | -1.42% | 102.28 | 102.28 | 101.30 | 2,556 |
| Jul 16 2024 | 102.76 | 0.35 | 0.34% | 102.21 | 102.76 | 102.08 | 1,286 |
| Jul 15 2024 | 102.41 | 0.52 | 0.51% | 102.21 | 102.41 | 102.12 | 3,096 |
| Jul 12 2024 | 101.89 | 0.13 | 0.13% | 101.70 | 101.89 | 101.46 | 3,160 |
| Jul 11 2024 | 101.76 | -0.37 | -0.36% | 102.67 | 102.67 | 101.72 | 17,256 |
| Jul 10 2024 | 102.13 | 0.03 | 0.03% | 101.96 | 102.13 | 101.96 | 601 |
| Jul 09 2024 | 102.10 | 0.46 | 0.45% | 101.90 | 102.10 | 101.90 | 2,026 |
| Jul 08 2024 | 101.64 | 0.50 | 0.49% | 101.52 | 101.71 | 101.46 | 3,058 |
| Jul 05 2024 | 101.14 | 0.00 | 0.00% | 101.29 | 101.29 | 101.02 | 8,560 |
| Jul 04 2024 | 101.14 | 0.28 | 0.28% | 101.35 | 101.41 | 101.14 | 7,044 |
| Jul 03 2024 | 100.86 | -0.03 | -0.03% | 101.19 | 101.26 | 100.86 | 24,257 |
| Jul 02 2024 | 100.89 | 0.32 | 0.32% | 100.59 | 100.89 | 100.40 | 749 |
| Jul 01 2024 | 100.57 | -0.86 | -0.85% | 100.60 | 100.70 | 100.29 | 12,302 |
| Jun 28 2024 | 101.43 | 0.38 | 0.38% | 101.66 | 101.71 | 101.43 | 980 |
| Jun 27 2024 | 101.05 | -0.01 | -0.01% | 101.05 | 101.19 | 100.99 | 6,628 |
| Jun 26 2024 | 101.06 | 0.29 | 0.29% | 101.21 | 101.35 | 100.94 | 7,613 |
| Jun 25 2024 | 100.77 | -0.13 | -0.13% | 100.44 | 100.80 | 100.31 | 3,208 |
| Jun 24 2024 | 100.90 | -0.12 | -0.12% | 100.94 | 100.99 | 100.47 | 3,666 |
| Jun 21 2024 | 101.02 | -0.12 | -0.12% | 101.14 | 101.22 | 100.81 | 9,672 |
| Jun 20 2024 | 101.14 | 0.15 | 0.15% | 101.47 | 101.52 | 101.11 | 5,466 |
| Jun 19 2024 | 100.99 | 0.27 | 0.27% | 100.99 | 101.05 | 100.89 | 3,041 |
| Jun 18 2024 | 100.72 | 0.50 | 0.50% | 100.78 | 100.99 | 100.70 | 3,227 |
| Jun 17 2024 | 100.22 | 0.11 | 0.11% | 100.38 | 100.38 | 99.93 | 2,484 |
| Jun 14 2024 | 100.11 | 0.79 | 0.80% | 100.00 | 100.24 | 99.67 | 9,279 |
| Jun 13 2024 | 99.32 | 0.39 | 0.39% | 99.16 | 99.50 | 99.12 | 320 |
| Jun 12 2024 | 98.93 | 0.50 | 0.51% | 98.86 | 99.11 | 98.82 | 1,158 |
| Jun 11 2024 | 98.43 | 0.10 | 0.10% | 98.33 | 98.43 | 98.28 | 1,184 |
| Jun 10 2024 | 98.33 | 0.63 | 0.64% | 98.05 | 98.33 | 98.05 | 6,676 |
| Jun 07 2024 | 97.70 | 0.53 | 0.55% | 97.11 | 98.03 | 97.00 | 17,149 |
| Jun 06 2024 | 97.17 | 0.67 | 0.69% | 97.18 | 97.38 | 97.00 | 4,306 |
| Jun 05 2024 | 96.50 | 0.94 | 0.98% | 96.18 | 96.50 | 96.18 | 234 |
| Jun 04 2024 | 95.56 | -0.12 | -0.13% | 95.60 | 95.88 | 95.38 | 7,992 |
| Jun 03 2024 | 95.68 | 0.34 | 0.36% | 96.32 | 96.39 | 95.68 | 7,509 |
| May 31 2024 | 95.34 | -0.18 | -0.19% | 95.41 | 95.41 | 94.97 | 1,144 |
| May 30 2024 | 95.52 | -0.68 | -0.71% | 95.73 | 95.88 | 95.50 | 649 |
| May 29 2024 | 96.20 | -0.08 | -0.08% | 96.11 | 96.32 | 95.83 | 8,701 |
| May 28 2024 | 96.28 | -0.12 | -0.12% | 96.36 | 96.57 | 96.28 | 6,249 |
| May 27 2024 | 96.40 | 0.34 | 0.35% | 96.49 | 96.49 | 96.32 | 9,267 |
| May 24 2024 | 96.06 | -0.61 | -0.63% | 96.24 | 96.24 | 96.05 | 553 |
| May 23 2024 | 96.67 | -0.19 | -0.20% | 97.26 | 97.29 | 96.67 | 2,459 |
| May 22 2024 | 96.86 | 0.45 | 0.47% | 96.72 | 96.86 | 96.69 | 1,271 |
| May 21 2024 | 96.41 | -0.15 | -0.16% | 96.50 | 96.50 | 96.31 | 407 |
| May 20 2024 | 96.56 | 0.17 | 0.18% | 96.33 | 96.66 | 96.32 | 18,332 |
| May 17 2024 | 96.39 | -0.16 | -0.17% | 96.29 | 96.50 | 96.29 | 535 |
| May 16 2024 | 96.55 | 0.55 | 0.57% | 96.42 | 96.59 | 96.42 | 3,212 |
| May 15 2024 | 96.00 | 0.82 | 0.86% | 95.55 | 96.00 | 95.55 | 1,748 |
| May 14 2024 | 95.18 | -0.29 | -0.30% | 95.42 | 95.42 | 95.18 | 2,186 |
| May 13 2024 | 95.47 | -0.05 | -0.05% | 95.61 | 95.69 | 95.42 | 434 |
| May 10 2024 | 95.52 | 0.46 | 0.48% | 95.54 | 95.69 | 95.52 | 850 |
| May 09 2024 | 95.06 | -0.07 | -0.07% | 95.05 | 95.17 | 95.00 | 596 |
| May 08 2024 | 95.13 | 0.26 | 0.27% | 95.20 | 95.20 | 94.74 | 10,491 |
| May 07 2024 | 94.87 | 0.61 | 0.65% | 94.83 | 94.94 | 94.83 | 2,998 |
| May 06 2024 | 94.26 | 0.68 | 0.73% | 94.16 | 94.28 | 94.03 | 1,263 |
| May 03 2024 | 93.58 | 0.63 | 0.68% | 93.23 | 93.91 | 93.18 | 15,514 |
| May 02 2024 | 92.95 | -0.96 | -1.02% | 92.77 | 93.10 | 92.60 | 1,110 |
| Apr 30 2024 | 93.91 | -0.34 | -0.36% | 94.10 | 94.10 | 93.91 | 1,650 |
| Apr 29 2024 | 94.25 | 0.11 | 0.12% | 94.06 | 94.25 | 93.95 | 4,664 |
| Apr 26 2024 | 94.14 | 2.02 | 2.19% | 93.52 | 94.14 | 93.48 | 2,279 |
| Apr 25 2024 | 92.12 | -1.16 | -1.24% | 92.61 | 92.61 | 92.12 | 1,509 |
| Apr 24 2024 | 93.28 | -0.04 | -0.04% | 93.72 | 93.74 | 93.25 | 19,632 |
