Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
SPX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11 2024 | 8,705.00 | 150.00 | 1.75% | 8,555.00 | 8,725.00 | 8,500.00 | 130,143 |
| Jul 10 2024 | 8,555.00 | 110.00 | 1.30% | 8,595.00 | 8,595.00 | 8,470.00 | 327,708 |
| Jul 09 2024 | 8,445.00 | -105.00 | -1.23% | 8,585.00 | 8,590.00 | 8,390.00 | 283,710 |
| Jul 08 2024 | 8,550.00 | -30.00 | -0.35% | 8,470.00 | 8,610.00 | 8,470.00 | 147,387 |
| Jul 05 2024 | 8,580.00 | 145.00 | 1.72% | 8,565.00 | 8,665.00 | 8,455.00 | 547,524 |
| Jul 04 2024 | 8,435.00 | -150.00 | -1.75% | 8,590.00 | 8,615.00 | 8,435.00 | 72,841 |
| Jul 03 2024 | 8,585.00 | 130.00 | 1.54% | 8,510.00 | 8,590.00 | 8,485.00 | 455,789 |
| Jul 02 2024 | 8,455.00 | 5.00 | 0.06% | 8,330.00 | 8,465.00 | 8,260.00 | 112,087 |
| Jul 01 2024 | 8,450.00 | -30.00 | -0.35% | 8,500.00 | 8,625.00 | 8,450.00 | 116,989 |
| Jun 28 2024 | 8,480.00 | -85.00 | -0.99% | 8,605.00 | 8,635.00 | 8,455.00 | 129,567 |
| Jun 27 2024 | 8,565.00 | -55.00 | -0.64% | 8,630.00 | 8,695.00 | 8,565.00 | 123,730 |
| Jun 26 2024 | 8,620.00 | 25.00 | 0.29% | 8,665.00 | 8,745.00 | 8,595.00 | 590,405 |
| Jun 25 2024 | 8,595.00 | -135.00 | -1.55% | 8,705.00 | 8,710.00 | 8,590.00 | 128,977 |
| Jun 24 2024 | 8,730.00 | 120.00 | 1.39% | 8,635.00 | 8,730.00 | 8,565.00 | 115,592 |
| Jun 21 2024 | 8,610.00 | 45.00 | 0.53% | 8,555.00 | 8,645.00 | 8,485.00 | 279,461 |
| Jun 20 2024 | 8,565.00 | 160.00 | 1.90% | 8,410.00 | 8,565.00 | 8,400.00 | 142,720 |
| Jun 19 2024 | 8,405.00 | -250.00 | -2.89% | 8,630.00 | 8,640.00 | 8,405.00 | 161,185 |
| Jun 18 2024 | 8,655.00 | 160.00 | 1.88% | 8,550.00 | 8,660.00 | 8,530.00 | 235,104 |
| Jun 17 2024 | 8,495.00 | 10.00 | 0.12% | 8,550.00 | 8,635.00 | 8,455.00 | 165,904 |
| Jun 14 2024 | 8,485.00 | -190.00 | -2.19% | 8,670.00 | 8,670.00 | 8,455.00 | 157,938 |
| Jun 13 2024 | 8,675.00 | -20.00 | -0.23% | 8,680.00 | 8,715.00 | 8,615.00 | 136,714 |
| Jun 12 2024 | 8,695.00 | 80.00 | 0.93% | 8,660.00 | 8,770.00 | 8,565.00 | 189,884 |
| Jun 11 2024 | 8,615.00 | -80.00 | -0.92% | 8,720.00 | 8,765.00 | 8,615.00 | 453,477 |
| Jun 10 2024 | 8,695.00 | -120.00 | -1.36% | 8,720.00 | 8,805.00 | 8,685.00 | 97,836 |
| Jun 07 2024 | 8,815.00 | -55.00 | -0.62% | 8,905.00 | 8,905.00 | 8,735.00 | 93,734 |
| Jun 06 2024 | 8,870.00 | 30.00 | 0.34% | 8,870.00 | 8,955.00 | 8,840.00 | 77,575 |
| Jun 05 2024 | 8,840.00 | 35.00 | 0.40% | 8,840.00 | 8,865.00 | 8,785.00 | 110,529 |
| Jun 04 2024 | 8,805.00 | -50.00 | -0.56% | 8,865.00 | 8,895.00 | 8,805.00 | 105,597 |
| Jun 03 2024 | 8,855.00 | -55.00 | -0.62% | 9,000.00 | 9,050.00 | 8,855.00 | 309,286 |
| May 31 2024 | 8,910.00 | -140.00 | -1.55% | 9,050.00 | 9,050.00 | 8,880.00 | 553,082 |
| May 30 2024 | 9,050.00 | 50.00 | 0.56% | 8,930.00 | 9,095.00 | 8,905.00 | 383,700 |
| May 29 2024 | 9,000.00 | -60.00 | -0.66% | 9,020.00 | 9,110.00 | 8,975.00 | 608,318 |
| May 28 2024 | 9,060.00 | -145.00 | -1.58% | 9,250.00 | 9,270.00 | 9,060.00 | 153,565 |
| May 24 2024 | 9,205.00 | 75.00 | 0.82% | 9,015.00 | 9,205.00 | 8,975.00 | 123,755 |
| May 23 2024 | 9,130.00 | -50.00 | -0.54% | 9,175.00 | 9,225.00 | 9,105.00 | 86,624 |
| May 22 2024 | 9,180.00 | 5.00 | 0.05% | 9,085.00 | 9,225.00 | 9,005.00 | 171,047 |
| May 21 2024 | 9,175.00 | -175.00 | -1.87% | 9,280.00 | 9,315.00 | 9,140.00 | 128,599 |
| May 20 2024 | 9,350.00 | 75.00 | 0.81% | 9,280.00 | 9,365.00 | 9,220.00 | 93,882 |
| May 17 2024 | 9,275.00 | -305.00 | -3.18% | 9,520.00 | 9,540.00 | 9,160.00 | 123,405 |
| May 16 2024 | 9,580.00 | -75.00 | -0.78% | 9,655.00 | 9,670.00 | 9,565.00 | 181,763 |
| May 15 2024 | 9,655.00 | 395.00 | 4.27% | 9,535.00 | 9,850.00 | 9,185.00 | 250,455 |
| May 14 2024 | 9,260.00 | 85.00 | 0.93% | 9,165.00 | 9,275.00 | 9,115.00 | 132,755 |
| May 13 2024 | 9,175.00 | -175.00 | -1.87% | 9,265.00 | 9,355.00 | 9,150.00 | 111,033 |
| May 10 2024 | 9,350.00 | 265.00 | 2.92% | 9,110.00 | 9,395.00 | 9,100.00 | 282,068 |
| May 09 2024 | 9,085.00 | -70.00 | -0.76% | 9,165.00 | 9,190.00 | 9,030.00 | 506,860 |
| May 08 2024 | 9,155.00 | 135.00 | 1.50% | 9,040.00 | 9,180.00 | 9,030.00 | 634,797 |
| May 07 2024 | 9,020.00 | 235.00 | 2.68% | 8,815.00 | 9,030.00 | 8,765.00 | 201,710 |
| May 03 2024 | 8,785.00 | 30.00 | 0.34% | 8,805.00 | 8,965.00 | 8,765.00 | 201,944 |
| May 02 2024 | 8,755.00 | -120.00 | -1.35% | 8,855.00 | 8,915.00 | 8,730.00 | 160,814 |
| May 01 2024 | 8,875.00 | 30.00 | 0.34% | 8,880.00 | 9,000.00 | 8,830.00 | 299,629 |
| Apr 30 2024 | 8,845.00 | -100.00 | -1.12% | 8,945.00 | 8,970.00 | 8,780.00 | 256,234 |
| Apr 29 2024 | 8,945.00 | -35.00 | -0.39% | 9,015.00 | 9,025.00 | 8,920.00 | 168,930 |
| Apr 26 2024 | 8,980.00 | 130.00 | 1.47% | 8,900.00 | 8,985.00 | 8,880.00 | 243,301 |
| Apr 25 2024 | 8,850.00 | -300.00 | -3.28% | 9,020.00 | 9,030.00 | 8,830.00 | 158,970 |
| 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 |
