Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
CSPX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 596.12 | -0.52 | -0.09% | 595.13 | 597.71 | 593.40 | 72,893 |
| Jul 15 2024 | 596.64 | 2.12 | 0.36% | 594.31 | 598.095 | 594.0534 | 152,795 |
| Jul 12 2024 | 594.52 | 4.32 | 0.73% | 590.20 | 594.825 | 588.38 | 72,149 |
| Jul 11 2024 | 590.20 | -0.36 | -0.06% | 594.51 | 596.815 | 590.145 | 620,037 |
| Jul 10 2024 | 590.56 | 1.66 | 0.28% | 588.88 | 590.57 | 588.71 | 74,701 |
| Jul 09 2024 | 588.90 | 1.26 | 0.21% | 589.01 | 589.725 | 588.435 | 72,793 |
| Jul 08 2024 | 587.64 | 1.92 | 0.33% | 586.46 | 589.025 | 586.34 | 85,899 |
| Jul 05 2024 | 585.72 | 2.04 | 0.35% | 584.68 | 585.72 | 583.60 | 45,866 |
| Jul 04 2024 | 583.68 | 1.06 | 0.18% | 583.96 | 584.755 | 583.36 | 28,707 |
| Jul 03 2024 | 582.62 | 4.27 | 0.74% | 581.06 | 582.915 | 580.615 | 189,340 |
| Jul 02 2024 | 578.35 | 1.97 | 0.34% | 576.22 | 578.36 | 574.455 | 82,510 |
| Jul 01 2024 | 576.38 | -4.04 | -0.70% | 578.17 | 578.335 | 574.44 | 138,710 |
| Jun 28 2024 | 580.42 | 3.07 | 0.53% | 580.28 | 582.77 | 578.87 | 70,060 |
| Jun 27 2024 | 577.35 | 1.55 | 0.27% | 576.91 | 579.495 | 576.55 | 57,504 |
| Jun 26 2024 | 575.80 | -0.64 | -0.11% | 577.72 | 578.75 | 575.065 | 181,451 |
| Jun 25 2024 | 576.44 | -1.94 | -0.34% | 575.65 | 576.60 | 574.43 | 66,965 |
| Jun 24 2024 | 578.38 | 2.15 | 0.37% | 576.91 | 579.155 | 575.83 | 47,110 |
| Jun 21 2024 | 576.23 | -3.52 | -0.61% | 578.00 | 578.485 | 575.075 | 35,376 |
| Jun 20 2024 | 579.75 | 0.47 | 0.08% | 580.57 | 582.395 | 579.12 | 136,813 |
| Jun 19 2024 | 579.28 | 1.75 | 0.30% | 579.28 | 579.58 | 578.835 | 21,765 |
| Jun 18 2024 | 577.53 | 3.50 | 0.61% | 577.81 | 578.915 | 577.0108 | 64,837 |
| Jun 17 2024 | 574.03 | 2.47 | 0.43% | 573.00 | 574.385 | 571.72 | 179,275 |
| Jun 14 2024 | 571.56 | 0.07 | 0.01% | 572.90 | 573.04 | 568.685 | 66,268 |
| Jun 13 2024 | 571.49 | -1.84 | -0.32% | 573.14 | 574.545 | 570.35 | 58,245 |
| Jun 12 2024 | 573.33 | 8.92 | 1.58% | 567.20 | 574.215 | 566.92 | 51,109 |
| Jun 11 2024 | 564.41 | 0.14 | 0.02% | 565.44 | 565.465 | 561.615 | 56,422 |
| Jun 10 2024 | 564.27 | -0.72 | -0.13% | 562.85 | 564.27 | 561.915 | 50,211 |
| Jun 07 2024 | 564.99 | 0.96 | 0.17% | 565.22 | 566.30 | 560.61 | 60,870 |
| Jun 06 2024 | 564.03 | 2.35 | 0.42% | 564.72 | 565.35 | 563.84 | 63,174 |
| Jun 05 2024 | 561.68 | 7.06 | 1.27% | 558.32 | 561.78 | 557.965 | 63,839 |
| Jun 04 2024 | 554.62 | -0.63 | -0.11% | 556.06 | 557.60 | 553.28 | 54,920 |
| Jun 03 2024 | 555.25 | 6.28 | 1.14% | 558.12 | 558.685 | 554.585 | 85,957 |
| May 31 2024 | 548.97 | -4.62 | -0.83% | 551.34 | 554.145 | 548.90 | 103,247 |
| May 30 2024 | 553.59 | -2.14 | -0.39% | 551.99 | 554.365 | 551.85 | 108,439 |
| May 29 2024 | 555.73 | -3.41 | -0.61% | 557.52 | 557.57 | 554.645 | 48,618 |
| May 28 2024 | 559.14 | -0.23 | -0.04% | 560.12 | 560.86 | 558.335 | 58,669 |
| May 24 2024 | 559.37 | -0.73 | -0.13% | 555.52 | 559.735 | 555.175 | 191,950 |
| May 23 2024 | 560.10 | -0.31 | -0.06% | 562.36 | 564.59 | 558.245 | 56,107 |
| May 22 2024 | 560.41 | 0.74 | 0.13% | 560.70 | 560.855 | 559.745 | 51,806 |
| May 21 2024 | 559.67 | -1.37 | -0.24% | 559.56 | 560.265 | 558.40 | 32,574 |
| May 20 2024 | 561.04 | 3.06 | 0.55% | 559.43 | 561.04 | 558.73 | 35,862 |
| May 17 2024 | 557.98 | -2.83 | -0.50% | 558.27 | 558.935 | 557.355 | 40,714 |
| May 16 2024 | 560.81 | 3.60 | 0.65% | 559.82 | 560.97 | 558.92 | 47,513 |
| May 15 2024 | 557.21 | 6.97 | 1.27% | 552.56 | 557.41 | 552.15 | 67,914 |
| May 14 2024 | 550.24 | 0.49 | 0.09% | 549.85 | 551.49 | 547.105 | 41,059 |
| May 13 2024 | 549.75 | 0.45 | 0.08% | 550.52 | 551.745 | 549.725 | 47,625 |
| May 10 2024 | 549.30 | 1.21 | 0.22% | 550.16 | 551.755 | 548.885 | 53,259 |
| May 09 2024 | 548.09 | 2.32 | 0.43% | 545.20 | 548.42 | 544.395 | 275,570 |
| May 08 2024 | 545.77 | -0.81 | -0.15% | 546.15 | 546.585 | 543.455 | 50,126 |
| May 07 2024 | 546.58 | 7.87 | 1.46% | 545.44 | 547.175 | 544.87 | 70,902 |
| May 03 2024 | 538.71 | 9.13 | 1.72% | 534.55 | 540.90 | 533.90 | 52,059 |
| May 02 2024 | 529.58 | 0.83 | 0.16% | 530.61 | 533.055 | 527.295 | 79,417 |
| May 01 2024 | 528.75 | -5.73 | -1.07% | 529.15 | 529.74 | 527.125 | 37,962 |
| Apr 30 2024 | 534.48 | -2.92 | -0.54% | 538.13 | 538.295 | 534.48 | 134,623 |
| Apr 29 2024 | 537.40 | 1.10 | 0.21% | 537.79 | 539.195 | 537.07 | 59,804 |
| Apr 26 2024 | 536.30 | 9.07 | 1.72% | 535.75 | 538.00 | 533.685 | 128,465 |
| Apr 25 2024 | 527.23 | -5.94 | -1.11% | 531.09 | 531.395 | 525.115 | 55,905 |
| Apr 24 2024 | 533.17 | 0.34 | 0.06% | 535.12 | 535.74 | 532.08 | 111,658 |
| Apr 23 2024 | 532.83 | 8.66 | 1.65% | 527.63 | 533.45 | 527.47 | 92,712 |
| Apr 22 2024 | 524.17 | -1.06 | -0.20% | 525.32 | 526.145 | 522.96 | 217,322 |
| Apr 19 2024 | 525.23 | -6.06 | -1.14% | 524.77 | 528.38 | 524.21 | 203,198 |
| Apr 18 2024 | 531.29 | 1.92 | 0.36% | 530.55 | 532.10 | 527.405 | 53,153 |
