Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
SPXCY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 109.20 | 1.11 | 1.03% | 109.37 | 109.37 | 109.12 | 1,503 |
| Jul 18 2024 | 108.09 | -0.39 | -0.36% | 108.49 | 108.55 | 108.00 | 31,610 |
| Jul 17 2024 | 108.48 | 0.50 | 0.46% | 108.40 | 108.48 | 108.40 | 4,023 |
| Jul 16 2024 | 107.9832 | -0.57 | -0.52% | 107.90 | 107.9832 | 107.90 | 1,877 |
| Jul 15 2024 | 108.55 | -1.01 | -0.92% | 109.20 | 109.20 | 108.54 | 23,851 |
| Jul 12 2024 | 109.556 | 0.86 | 0.79% | 109.556 | 109.556 | 109.556 | 730 |
| Jul 11 2024 | 108.70 | 1.09 | 1.01% | 108.58 | 110.07 | 108.58 | 1,831 |
| Jul 10 2024 | 107.61 | 0.70 | 0.65% | 107.61 | 107.61 | 107.61 | 8,029 |
| Jul 09 2024 | 106.91 | 0.48 | 0.45% | 106.87 | 106.965 | 106.87 | 22,045 |
| Jul 08 2024 | 106.43 | -0.37 | -0.35% | 106.03 | 106.535 | 106.03 | 3,299 |
| Jul 05 2024 | 106.80 | 0.91 | 0.86% | 106.80 | 106.80 | 106.80 | 1,622 |
| Jul 03 2024 | 105.885 | 1.19 | 1.13% | 105.73 | 105.885 | 105.73 | 898 |
| Jul 02 2024 | 104.70 | 2.95 | 2.90% | 101.75 | 104.70 | 101.75 | 2,795 |
| Jul 01 2024 | 101.75 | -2.66 | -2.55% | 103.48 | 103.48 | 101.75 | 1,262 |
| Jun 28 2024 | 104.41 | -1.17 | -1.11% | 105.37 | 105.37 | 104.31 | 2,193 |
| Jun 27 2024 | 105.58 | -0.42 | -0.40% | 109.36 | 109.36 | 105.58 | 3,476 |
| Jun 26 2024 | 106.00 | 1.10 | 1.05% | 106.00 | 106.00 | 106.00 | 774 |
| Jun 25 2024 | 104.90 | -0.67 | -0.63% | 104.66 | 104.90 | 104.66 | 2,362 |
| Jun 24 2024 | 105.57 | 0.76 | 0.73% | 105.57 | 105.57 | 105.57 | 964 |
| Jun 21 2024 | 104.81 | 0.02 | 0.02% | 104.665 | 104.81 | 104.665 | 2,029 |
| Jun 20 2024 | 104.79 | -0.92 | -0.87% | 104.78 | 104.95 | 104.54 | 2,956 |
| Jun 18 2024 | 105.71 | -0.42 | -0.40% | 105.71 | 105.71 | 105.71 | 1,423 |
| Jun 17 2024 | 106.13 | 0.62 | 0.59% | 103.56 | 106.13 | 103.56 | 1,105 |
| Jun 14 2024 | 105.51 | -0.13 | -0.12% | 104.51 | 105.51 | 104.51 | 738 |
| Jun 13 2024 | 105.64 | 0.00 | 0.00% | 105.64 | 105.64 | 105.64 | 0 |
| Jun 12 2024 | 105.64 | 0.00 | 0.00% | 105.64 | 105.64 | 105.64 | 0 |
| Jun 11 2024 | 105.64 | -0.74 | -0.69% | 105.26 | 105.64 | 105.26 | 3,129 |
| Jun 10 2024 | 106.375 | -1.24 | -1.15% | 106.60 | 106.60 | 106.375 | 835 |
| Jun 07 2024 | 107.615 | 0.00 | 0.00% | 107.615 | 107.615 | 107.615 | 4,095 |
| Jun 06 2024 | 107.615 | 0.00 | 0.00% | 107.615 | 107.615 | 107.615 | 426 |
| Jun 05 2024 | 107.615 | 0.64 | 0.60% | 107.43 | 107.615 | 107.43 | 916 |
| Jun 04 2024 | 106.97 | -0.73 | -0.68% | 106.98 | 106.98 | 106.885 | 1,428 |
| Jun 03 2024 | 107.70 | 1.46 | 1.37% | 107.4275 | 107.70 | 107.4275 | 1,165 |
| May 31 2024 | 106.243 | -0.55 | -0.51% | 105.955 | 106.32 | 105.955 | 3,352 |
| May 30 2024 | 106.79 | 0.38 | 0.36% | 106.53 | 106.79 | 106.53 | 2,650 |
| May 29 2024 | 106.41 | -0.23 | -0.22% | 105.96 | 106.41 | 105.96 | 1,122 |
| May 28 2024 | 106.641 | 2.17 | 2.08% | 106.796 | 106.796 | 106.641 | 1,979 |
| May 24 2024 | 104.47 | 0.05 | 0.05% | 104.52 | 104.52 | 104.47 | 875 |
| May 23 2024 | 104.42 | -0.12 | -0.12% | 105.13 | 105.13 | 104.42 | 2,362 |
| May 22 2024 | 104.543 | -0.34 | -0.33% | 105.232 | 106.03 | 104.543 | 2,520 |
| May 21 2024 | 104.8866 | 1.85 | 1.79% | 104.88 | 104.8866 | 104.88 | 5,044 |
| May 20 2024 | 103.04 | -0.19 | -0.18% | 102.75 | 103.9801 | 102.75 | 9,372 |
| May 17 2024 | 103.23 | 0.69 | 0.67% | 103.305 | 103.305 | 103.19 | 4,750 |
| May 16 2024 | 102.545 | -0.27 | -0.27% | 102.4805 | 102.63 | 102.45 | 2,303 |
| May 15 2024 | 102.8175 | -0.03 | -0.03% | 102.59 | 102.8175 | 102.59 | 1,251 |
| May 14 2024 | 102.85 | -0.08 | -0.07% | 102.48 | 102.85 | 102.48 | 3,378 |
| May 13 2024 | 102.925 | 0.33 | 0.32% | 103.55 | 103.55 | 102.925 | 2,962 |
| May 10 2024 | 102.596 | 0.69 | 0.67% | 101.63 | 102.596 | 100.55 | 2,330 |
| May 09 2024 | 101.91 | 0.68 | 0.67% | 101.77 | 101.91 | 101.13 | 1,917 |
| May 08 2024 | 101.23 | -1.24 | -1.21% | 101.22 | 101.23 | 100.05 | 1,708 |
| May 07 2024 | 102.47 | -0.56 | -0.54% | 101.68 | 102.47 | 101.68 | 4,317 |
| May 06 2024 | 103.03 | 1.28 | 1.26% | 103.566 | 104.00 | 102.76 | 4,224 |
| May 03 2024 | 101.75 | -1.38 | -1.34% | 102.00 | 103.75 | 101.75 | 1,536 |
| May 02 2024 | 103.13 | 0.47 | 0.46% | 101.74 | 103.25 | 101.74 | 4,129 |
| May 01 2024 | 102.66 | 0.57 | 0.56% | 102.115 | 102.66 | 102.115 | 1,414 |
| Apr 30 2024 | 102.09 | -1.41 | -1.36% | 102.56 | 105.00 | 102.09 | 4,764 |
| Apr 29 2024 | 103.50 | 0.54 | 0.52% | 103.218 | 103.50 | 103.19 | 3,567 |
| Apr 26 2024 | 102.96 | 0.80 | 0.78% | 102.56 | 102.96 | 102.16 | 1,852 |
| Apr 25 2024 | 102.16 | -0.55 | -0.54% | 101.34 | 102.17 | 100.51 | 4,853 |
| Apr 24 2024 | 102.71 | 0.66 | 0.65% | 101.26 | 102.71 | 101.26 | 2,109 |
| Apr 23 2024 | 102.05 | 1.40 | 1.39% | 102.35 | 102.35 | 102.03 | 4,862 |
