Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
SSPX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 26.1406 | 0.07 | 0.26% | 26.1406 | 26.1406 | 26.1406 | 3 |
| May 06 2024 | 26.0733 | 0.30 | 1.18% | 25.92 | 26.0733 | 25.92 | 251 |
| May 03 2024 | 25.77 | 0.41 | 1.61% | 25.73 | 25.78 | 25.73 | 2,670 |
| May 02 2024 | 25.3621 | 0.18 | 0.70% | 25.35 | 25.39 | 25.33 | 3,810 |
| May 01 2024 | 25.1857 | -0.06 | -0.24% | 25.21 | 25.27 | 25.1857 | 236 |
| Apr 30 2024 | 25.2461 | -0.35 | -1.37% | 25.56 | 25.56 | 25.2461 | 635 |
| Apr 29 2024 | 25.5964 | 0.00 | 0.00% | 25.66 | 25.66 | 25.5964 | 2 |
| Apr 26 2024 | 25.5961 | 0.25 | 0.99% | 25.46 | 25.5961 | 25.46 | 55 |
| Apr 25 2024 | 25.3457 | -0.01 | -0.05% | 25.16 | 25.3499 | 25.16 | 9,891 |
| Apr 24 2024 | 25.3596 | 0.06 | 0.24% | 25.3699 | 25.3699 | 25.3596 | 413 |
| Apr 23 2024 | 25.2985 | 0.38 | 1.52% | 25.23 | 25.2985 | 25.23 | 2,088 |
| Apr 22 2024 | 24.9198 | 0.19 | 0.75% | 24.915 | 24.9198 | 24.915 | 19 |
| Apr 19 2024 | 24.7343 | -0.22 | -0.88% | 24.94 | 24.94 | 24.68 | 315 |
| Apr 18 2024 | 24.9543 | -0.18 | -0.72% | 25.19 | 25.21 | 24.9543 | 218 |
| Apr 17 2024 | 25.1347 | -0.24 | -0.93% | 25.14 | 25.14 | 25.1347 | 572 |
| Apr 16 2024 | 25.37 | -0.03 | -0.12% | 25.45 | 25.50 | 25.37 | 803 |
| Apr 15 2024 | 25.40 | -0.31 | -1.22% | 26.055 | 26.055 | 25.36 | 3,223 |
| Apr 12 2024 | 25.7133 | -0.42 | -1.59% | 25.7133 | 25.7133 | 25.7133 | 52 |
| Apr 11 2024 | 26.1299 | 0.14 | 0.55% | 26.1299 | 26.1299 | 26.1299 | 1 |
| Apr 10 2024 | 25.9862 | -0.25 | -0.96% | 25.9862 | 25.9862 | 25.9862 | 40 |
| Apr 09 2024 | 26.2384 | -0.06 | -0.23% | 26.2384 | 26.2384 | 26.2384 | 7 |
| Apr 08 2024 | 26.2999 | -0.01 | -0.04% | 26.35 | 26.35 | 26.2999 | 1 |
| Apr 05 2024 | 26.3106 | 0.40 | 1.55% | 26.07 | 26.3106 | 26.07 | 1,041 |
| Apr 04 2024 | 25.91 | -0.32 | -1.22% | 26.43 | 26.43 | 25.91 | 1,164 |
| Apr 03 2024 | 26.23 | 0.03 | 0.12% | 26.08 | 26.23 | 26.08 | 213 |
| Apr 02 2024 | 26.1977 | -0.36 | -1.34% | 26.32 | 26.32 | 26.14 | 137 |
| Apr 01 2024 | 26.5546 | -0.10 | -0.36% | 26.67 | 26.67 | 26.52 | 1,305 |
| Mar 28 2024 | 26.6515 | 0.10 | 0.37% | 26.58 | 26.6515 | 26.58 | 24 |
| Mar 27 2024 | 26.5543 | 0.17 | 0.65% | 26.5543 | 26.5543 | 26.5543 | 5 |
| Mar 26 2024 | 26.3838 | -0.06 | -0.24% | 27.23 | 27.23 | 26.3838 | 2,013 |
| Mar 25 2024 | 26.4481 | -0.17 | -0.62% | 26.4481 | 26.4481 | 26.4481 | 125 |
| Mar 22 2024 | 26.6138 | -0.11 | -0.39% | 26.6138 | 26.6138 | 26.6138 | 49 |
| Mar 21 2024 | 26.7192 | 0.29 | 1.10% | 26.77 | 26.77 | 26.7192 | 1,710 |
| Mar 20 2024 | 26.4289 | 0.12 | 0.45% | 26.27 | 26.4289 | 26.2399 | 1,577 |
| Mar 19 2024 | 26.31 | 0.27 | 1.02% | 25.99 | 26.31 | 25.99 | 1,064 |
| Mar 18 2024 | 26.0449 | 0.06 | 0.23% | 26.18 | 26.18 | 26.0449 | 887 |
| Mar 15 2024 | 25.985 | -0.13 | -0.49% | 25.895 | 26.05 | 25.895 | 413 |
| Mar 14 2024 | 26.1142 | -0.14 | -0.54% | 26.03 | 26.1142 | 26.03 | 81 |
| Mar 13 2024 | 26.2553 | -0.09 | -0.34% | 26.35 | 26.35 | 26.2553 | 110 |
| Mar 12 2024 | 26.3441 | 0.38 | 1.46% | 26.18 | 26.44 | 26.18 | 11,845 |
| Mar 11 2024 | 25.9659 | -0.14 | -0.55% | 26.04 | 26.04 | 25.89 | 96 |
| Mar 08 2024 | 26.1085 | -0.28 | -1.06% | 26.51 | 26.51 | 26.1085 | 106 |
| Mar 07 2024 | 26.3876 | 0.29 | 1.11% | 26.32 | 26.3876 | 26.32 | 182 |
| Mar 06 2024 | 26.0987 | 0.27 | 1.05% | 26.06 | 26.18 | 26.06 | 106 |
| Mar 05 2024 | 25.8283 | -0.23 | -0.90% | 25.72 | 25.8283 | 25.72 | 121 |
| Mar 04 2024 | 26.0624 | 0.08 | 0.32% | 26.04 | 26.0624 | 26.04 | 152 |
| Mar 01 2024 | 25.9787 | 0.27 | 1.04% | 25.73 | 25.9787 | 25.73 | 2,048 |
| Feb 29 2024 | 25.7118 | 0.15 | 0.60% | 25.61 | 25.7118 | 25.58 | 2,006 |
| Feb 28 2024 | 25.5587 | -0.03 | -0.11% | 25.56 | 25.56 | 25.5587 | 100 |
| Feb 27 2024 | 25.5856 | 0.03 | 0.11% | 25.58 | 25.5856 | 25.58 | 97 |
| Feb 26 2024 | 25.5577 | 0.02 | 0.07% | 25.51 | 25.60 | 25.51 | 203 |
| Feb 23 2024 | 25.5398 | 0.02 | 0.06% | 25.60 | 25.60 | 25.47 | 93 |
| Feb 22 2024 | 25.5248 | 0.72 | 2.89% | 25.20 | 25.5248 | 25.20 | 89 |
| Feb 21 2024 | 24.808 | -0.04 | -0.17% | 24.71 | 24.808 | 24.71 | 122 |
| Feb 20 2024 | 24.8501 | -0.22 | -0.90% | 24.92 | 24.92 | 24.8501 | 146 |
| Feb 16 2024 | 25.0746 | -0.07 | -0.26% | 25.19 | 25.24 | 25.0746 | 2,245 |
| Feb 15 2024 | 25.14 | 0.07 | 0.26% | 25.04 | 25.20 | 25.04 | 451 |
| Feb 14 2024 | 25.0741 | 0.42 | 1.70% | 24.82 | 25.0741 | 24.82 | 106 |
| Feb 13 2024 | 24.6543 | -0.40 | -1.59% | 24.67 | 24.67 | 24.6543 | 1,808 |
| Feb 12 2024 | 25.0518 | -0.05 | -0.20% | 25.08 | 25.08 | 25.00 | 378 |
| Feb 09 2024 | 25.1024 | 0.26 | 1.04% | 24.91 | 25.1024 | 24.91 | 123 |
| Feb 08 2024 | 24.843 | 0.23 | 0.93% | 24.66 | 24.843 | 24.66 | 242 |
