Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SPX5 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 428.00 | -2.56 | -0.59% | 431.68 | 432.54 | 428.00 | 6,745 |
| Jul 17 2024 | 430.56 | -5.50 | -1.26% | 434.26 | 434.26 | 429.435 | 3,831 |
| Jul 16 2024 | 436.06 | 0.83 | 0.19% | 434.71 | 442.265 | 433.225 | 7,400 |
| Jul 15 2024 | 435.225 | 1.69 | 0.39% | 433.80 | 436.03 | 433.28 | 5,316 |
| Jul 12 2024 | 433.535 | 0.83 | 0.19% | 432.81 | 433.555 | 429.79 | 14,023 |
| Jul 11 2024 | 432.71 | -2.56 | -0.59% | 437.60 | 443.435 | 427.445 | 5,564 |
| Jul 10 2024 | 435.27 | -0.89 | -0.20% | 435.81 | 436.32 | 434.815 | 6,859 |
| Jul 09 2024 | 436.155 | 2.18 | 0.50% | 435.15 | 436.375 | 434.965 | 13,623 |
| Jul 08 2024 | 433.97 | 1.06 | 0.24% | 433.85 | 434.245 | 433.135 | 4,013 |
| Jul 05 2024 | 432.91 | -0.09 | -0.02% | 433.63 | 433.885 | 431.49 | 4,402 |
| Jul 04 2024 | 433.00 | 1.10 | 0.25% | 433.74 | 434.17 | 432.775 | 10,589 |
| Jul 03 2024 | 431.90 | 0.08 | 0.02% | 433.62 | 433.78 | 430.435 | 6,056 |
| Jul 02 2024 | 431.815 | 0.06 | 0.02% | 431.86 | 432.245 | 429.45 | 5,938 |
| Jul 01 2024 | 431.75 | -2.73 | -0.63% | 433.00 | 433.00 | 429.095 | 7,921 |
| Jun 28 2024 | 434.475 | 2.14 | 0.49% | 434.78 | 436.81 | 433.40 | 16,148 |
| Jun 27 2024 | 432.335 | 0.31 | 0.07% | 432.36 | 433.36 | 431.575 | 5,306 |
| Jun 26 2024 | 432.02 | 1.59 | 0.37% | 431.63 | 432.53 | 430.545 | 19,690 |
| Jun 25 2024 | 430.43 | -0.96 | -0.22% | 429.44 | 430.605 | 428.42 | 8,439 |
| Jun 24 2024 | 431.39 | -2.09 | -0.48% | 431.70 | 432.20 | 429.73 | 6,383 |
| Jun 21 2024 | 433.475 | -0.64 | -0.15% | 433.62 | 434.23 | 425.44 | 6,797 |
| Jun 20 2024 | 434.115 | 1.92 | 0.44% | 434.20 | 435.715 | 433.52 | 4,966 |
| Jun 19 2024 | 432.20 | -0.01 | 0.00% | 432.21 | 432.675 | 431.80 | 7,066 |
| Jun 18 2024 | 432.21 | 2.57 | 0.60% | 431.65 | 433.595 | 431.29 | 11,150 |
| Jun 17 2024 | 429.635 | 1.70 | 0.40% | 429.66 | 429.91 | 428.33 | 5,818 |
| Jun 14 2024 | 427.935 | 2.64 | 0.62% | 427.04 | 429.465 | 425.155 | 8,704 |
| Jun 13 2024 | 425.29 | 1.19 | 0.28% | 425.82 | 426.425 | 424.27 | 2,838 |
| Jun 12 2024 | 424.095 | 2.99 | 0.71% | 422.95 | 424.42 | 420.09 | 7,736 |
| Jun 11 2024 | 421.11 | 0.12 | 0.03% | 421.90 | 421.905 | 419.225 | 5,120 |
| Jun 10 2024 | 420.99 | -0.47 | -0.11% | 420.63 | 421.415 | 419.84 | 15,988 |
| Jun 07 2024 | 421.46 | 2.33 | 0.56% | 419.51 | 422.26 | 414.415 | 5,707 |
| Jun 06 2024 | 419.125 | 1.52 | 0.37% | 418.76 | 421.415 | 418.70 | 4,485 |
| Jun 05 2024 | 417.60 | 5.37 | 1.30% | 414.96 | 417.90 | 413.665 | 9,553 |
| Jun 04 2024 | 412.235 | -0.25 | -0.06% | 412.55 | 414.875 | 411.37 | 7,146 |
| Jun 03 2024 | 412.485 | 2.87 | 0.70% | 416.32 | 417.09 | 412.15 | 31,035 |
| May 31 2024 | 409.62 | -2.70 | -0.65% | 411.91 | 413.885 | 408.92 | 14,010 |
| May 30 2024 | 412.32 | -2.77 | -0.67% | 412.79 | 415.58 | 411.71 | 19,599 |
| May 29 2024 | 415.085 | -0.47 | -0.11% | 414.90 | 415.64 | 413.415 | 12,892 |
| May 28 2024 | 415.55 | -0.99 | -0.24% | 418.19 | 418.19 | 414.455 | 13,978 |
| May 24 2024 | 416.54 | -1.79 | -0.43% | 415.54 | 416.99 | 414.015 | 4,698 |
| May 23 2024 | 418.33 | 0.23 | 0.06% | 419.58 | 420.675 | 417.08 | 14,682 |
| May 22 2024 | 418.10 | -0.05 | -0.01% | 417.44 | 418.78 | 417.22 | 6,059 |
| May 21 2024 | 418.145 | -1.03 | -0.25% | 418.11 | 418.62 | 417.115 | 5,480 |
| May 20 2024 | 419.175 | 2.09 | 0.50% | 418.15 | 419.30 | 417.695 | 3,028 |
| May 17 2024 | 417.09 | -3.04 | -0.72% | 418.55 | 419.175 | 416.905 | 4,962 |
| May 16 2024 | 420.125 | 2.33 | 0.56% | 419.44 | 420.62 | 418.455 | 2,949 |
| May 15 2024 | 417.79 | 2.47 | 0.59% | 416.80 | 418.145 | 409.08 | 4,784 |
| May 14 2024 | 415.32 | -0.66 | -0.16% | 415.95 | 417.575 | 408.96 | 5,127 |
| May 13 2024 | 415.975 | -0.92 | -0.22% | 417.44 | 417.62 | 415.70 | 7,188 |
| May 10 2024 | 416.895 | 0.87 | 0.21% | 416.70 | 418.35 | 416.195 | 7,761 |
| May 09 2024 | 416.03 | 1.27 | 0.31% | 414.89 | 416.45 | 414.205 | 4,323 |
| May 08 2024 | 414.76 | 0.80 | 0.19% | 415.13 | 416.05 | 413.705 | 5,733 |
| May 07 2024 | 413.96 | 6.76 | 1.66% | 413.05 | 414.08 | 412.40 | 4,524 |
| May 03 2024 | 407.205 | 4.58 | 1.14% | 404.56 | 408.995 | 403.67 | 8,450 |
| May 02 2024 | 402.62 | 0.62 | 0.15% | 402.26 | 404.645 | 401.06 | 13,609 |
| May 01 2024 | 402.00 | -3.76 | -0.93% | 402.74 | 403.015 | 400.73 | 8,007 |
| Apr 30 2024 | 405.76 | -1.30 | -0.32% | 407.60 | 408.425 | 405.395 | 5,754 |
| Apr 29 2024 | 407.055 | -1.81 | -0.44% | 408.08 | 408.92 | 406.86 | 5,549 |
| Apr 26 2024 | 408.86 | 7.97 | 1.99% | 406.81 | 409.775 | 405.12 | 5,202 |
| Apr 25 2024 | 400.89 | -5.97 | -1.47% | 403.32 | 404.025 | 399.56 | 12,549 |
| Apr 24 2024 | 406.855 | 0.04 | 0.01% | 408.50 | 409.04 | 406.16 | 5,345 |
| Apr 23 2024 | 406.815 | 3.43 | 0.85% | 406.12 | 407.45 | 404.115 | 5,915 |
| Apr 22 2024 | 403.39 | 1.51 | 0.38% | 403.05 | 405.995 | 402.32 | 5,414 |
