Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
SPX2S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 6.239 | -0.02 | -0.24% | 6.247 | 6.248 | 6.213 | 10,156 |
| Jun 05 2024 | 6.254 | -0.09 | -1.36% | 6.296 | 6.316 | 6.254 | 33,074 |
| Jun 04 2024 | 6.34 | 0.02 | 0.40% | 6.346 | 6.401 | 6.33 | 73,422 |
| Jun 03 2024 | 6.315 | -0.21 | -3.14% | 6.329 | 6.335 | 6.304 | 19,921 |
| May 31 2024 | 6.52 | 0.10 | 1.62% | 6.477 | 6.52 | 6.385 | 222,539 |
| May 30 2024 | 6.416 | 0.06 | 0.86% | 6.463 | 6.463 | 6.405 | 161,121 |
| May 29 2024 | 6.361 | 0.10 | 1.65% | 6.306 | 6.384 | 6.306 | 15,392 |
| May 28 2024 | 6.258 | -0.02 | -0.26% | 6.231 | 6.258 | 6.218 | 36,697 |
| May 27 2024 | 6.274 | 0.03 | 0.42% | 6.272 | 6.274 | 6.272 | 5,392 |
| May 24 2024 | 6.248 | 0.07 | 1.15% | 6.344 | 6.344 | 6.248 | 101,494 |
| May 23 2024 | 6.177 | -0.05 | -0.85% | 6.195 | 6.202 | 6.177 | 984 |
| May 22 2024 | 6.23 | 0.00 | -0.02% | 6.215 | 6.247 | 6.215 | 9,472 |
| May 21 2024 | 6.231 | 0.03 | 0.42% | 6.236 | 6.255 | 6.231 | 6,859 |
| May 20 2024 | 6.205 | -0.05 | -0.74% | 6.236 | 6.236 | 6.203 | 14,693 |
| May 17 2024 | 6.251 | 0.05 | 0.82% | 6.272 | 6.285 | 6.251 | 33,080 |
| May 16 2024 | 6.20 | -0.07 | -1.18% | 6.208 | 6.234 | 6.198 | 12,534 |
| May 15 2024 | 6.274 | -0.18 | -2.71% | 6.401 | 6.407 | 6.274 | 13,681 |
| May 14 2024 | 6.449 | -0.02 | -0.34% | 6.484 | 6.489 | 6.437 | 5,766 |
| May 13 2024 | 6.471 | -0.04 | -0.54% | 6.479 | 6.479 | 6.437 | 12,623 |
| May 10 2024 | 6.506 | -0.02 | -0.35% | 6.476 | 6.51 | 6.448 | 13,533 |
| May 09 2024 | 6.529 | -0.06 | -0.90% | 6.606 | 6.638 | 6.523 | 9,196 |
| May 08 2024 | 6.588 | 0.05 | 0.75% | 6.59 | 6.636 | 6.588 | 3,321 |
| May 07 2024 | 6.539 | -0.11 | -1.61% | 6.58 | 6.591 | 6.539 | 34,313 |
| May 06 2024 | 6.646 | -0.12 | -1.80% | 6.70 | 6.70 | 6.627 | 20,289 |
| May 03 2024 | 6.768 | -0.26 | -3.71% | 6.877 | 6.877 | 6.70 | 30,836 |
| May 02 2024 | 7.029 | 0.16 | 2.25% | 6.975 | 7.05 | 6.952 | 8,367 |
| Apr 30 2024 | 6.874 | 0.08 | 1.18% | 6.79 | 6.874 | 6.787 | 21,618 |
| Apr 29 2024 | 6.794 | -0.06 | -0.82% | 6.797 | 6.814 | 6.778 | 3,003 |
| Apr 26 2024 | 6.85 | -0.23 | -3.25% | 6.84 | 6.867 | 6.80 | 8,067 |
| Apr 25 2024 | 7.08 | 0.22 | 3.13% | 6.964 | 7.111 | 6.95 | 21,488 |
| Apr 24 2024 | 6.865 | -0.04 | -0.64% | 6.856 | 6.895 | 6.856 | 12,305 |
| Apr 23 2024 | 6.909 | -0.30 | -4.13% | 7.086 | 7.086 | 6.909 | 28,384 |
| Apr 22 2024 | 7.207 | 0.07 | 0.97% | 7.146 | 7.223 | 7.133 | 33,433 |
| Apr 19 2024 | 7.138 | 0.18 | 2.65% | 7.173 | 7.175 | 7.082 | 38,425 |
| Apr 18 2024 | 6.954 | -0.05 | -0.66% | 6.987 | 7.06 | 6.954 | 34,220 |
| Apr 17 2024 | 7.00 | 0.04 | 0.60% | 6.935 | 7.00 | 6.903 | 5,170 |
| Apr 16 2024 | 6.958 | 0.18 | 2.70% | 6.977 | 7.001 | 6.898 | 32,167 |
| Apr 15 2024 | 6.775 | 0.07 | 1.03% | 6.685 | 6.78 | 6.654 | 20,920 |
| Apr 12 2024 | 6.706 | 0.06 | 0.89% | 6.544 | 6.736 | 6.544 | 24,200 |
| Apr 11 2024 | 6.647 | 0.07 | 1.05% | 6.619 | 6.70 | 6.61 | 13,084 |
| Apr 10 2024 | 6.578 | 0.09 | 1.36% | 6.412 | 6.66 | 6.369 | 19,035 |
| Apr 09 2024 | 6.49 | 0.09 | 1.41% | 6.432 | 6.523 | 6.366 | 33,054 |
| Apr 08 2024 | 6.40 | -0.08 | -1.23% | 6.444 | 6.476 | 6.399 | 17,074 |
| Apr 05 2024 | 6.48 | 0.16 | 2.48% | 6.562 | 6.58 | 6.471 | 22,451 |
| Apr 04 2024 | 6.323 | -0.06 | -0.99% | 6.378 | 6.378 | 6.299 | 16,071 |
| Apr 03 2024 | 6.386 | -0.12 | -1.78% | 6.483 | 6.496 | 6.384 | 13,039 |
| Apr 02 2024 | 6.502 | 0.19 | 2.98% | 6.448 | 6.535 | 6.39 | 48,573 |
| Mar 28 2024 | 6.314 | -0.09 | -1.39% | 6.342 | 6.353 | 6.314 | 7,169 |
| Mar 27 2024 | 6.403 | 0.07 | 1.15% | 6.378 | 6.403 | 6.356 | 36,587 |
| Mar 26 2024 | 6.33 | -0.03 | -0.47% | 6.349 | 6.349 | 6.309 | 5,417 |
| Mar 25 2024 | 6.36 | 0.01 | 0.16% | 6.367 | 6.399 | 6.355 | 15,757 |
| Mar 22 2024 | 6.35 | 0.08 | 1.26% | 6.322 | 6.352 | 6.318 | 198,195 |
| Mar 21 2024 | 6.271 | -0.20 | -3.05% | 6.232 | 6.282 | 6.232 | 7,192 |
| Mar 20 2024 | 6.468 | -0.03 | -0.52% | 6.464 | 6.484 | 6.445 | 13,741 |
| Mar 19 2024 | 6.502 | 0.02 | 0.28% | 6.521 | 6.605 | 6.502 | 19,020 |
| Mar 18 2024 | 6.484 | -0.12 | -1.79% | 6.541 | 6.541 | 6.464 | 13,170 |
| Mar 15 2024 | 6.602 | 0.10 | 1.58% | 6.49 | 6.602 | 6.465 | 12,288 |
| Mar 14 2024 | 6.499 | 0.08 | 1.29% | 6.388 | 6.51 | 6.379 | 25,598 |
| Mar 13 2024 | 6.416 | -0.05 | -0.74% | 6.424 | 6.424 | 6.406 | 5,781 |
| Mar 12 2024 | 6.464 | -0.10 | -1.46% | 6.516 | 6.579 | 6.421 | 11,738 |
| Mar 11 2024 | 6.56 | 0.19 | 2.97% | 6.551 | 6.609 | 6.551 | 6,769 |
