Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HSPX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 4,382.35 | -5.25 | -0.12% | 4,380.70 | 4,388.50 | 4,358.90 | 23,604 |
| Jun 20 2024 | 4,387.60 | 19.35 | 0.44% | 4,393.80 | 4,404.55 | 4,380.90 | 8,307 |
| Jun 19 2024 | 4,368.25 | 1.55 | 0.04% | 4,368.50 | 4,374.05 | 4,364.10 | 24,180 |
| Jun 18 2024 | 4,366.70 | 25.60 | 0.59% | 4,366.60 | 4,379.05 | 4,357.75 | 39,228 |
| Jun 17 2024 | 4,341.10 | 15.85 | 0.37% | 4,342.00 | 4,345.95 | 4,328.85 | 22,078 |
| Jun 14 2024 | 4,325.25 | 26.60 | 0.62% | 4,319.20 | 4,344.15 | 4,296.15 | 15,482 |
| Jun 13 2024 | 4,298.65 | 12.30 | 0.29% | 4,306.60 | 4,312.35 | 4,287.15 | 29,578 |
| Jun 12 2024 | 4,286.35 | 30.50 | 0.72% | 4,271.00 | 4,290.35 | 4,173.60 | 56,620 |
| Jun 11 2024 | 4,255.85 | 0.75 | 0.02% | 4,264.60 | 4,267.95 | 4,235.95 | 21,595 |
| Jun 10 2024 | 4,255.10 | -5.35 | -0.13% | 4,248.20 | 4,260.10 | 4,241.80 | 17,889 |
| Jun 07 2024 | 4,260.45 | 24.25 | 0.57% | 4,240.00 | 4,268.80 | 4,142.20 | 22,187 |
| Jun 06 2024 | 4,236.20 | 15.50 | 0.37% | 4,236.70 | 4,259.25 | 4,232.65 | 17,927 |
| Jun 05 2024 | 4,220.70 | 56.40 | 1.35% | 4,197.40 | 4,229.80 | 4,164.80 | 24,678 |
| Jun 04 2024 | 4,164.30 | -4.60 | -0.11% | 4,171.30 | 4,183.95 | 4,157.55 | 19,281 |
| Jun 03 2024 | 4,168.90 | 27.50 | 0.66% | 4,204.80 | 4,216.55 | 4,165.05 | 11,904 |
| May 31 2024 | 4,141.40 | -24.50 | -0.59% | 4,164.20 | 4,177.45 | 4,132.60 | 26,396 |
| May 30 2024 | 4,165.90 | -29.30 | -0.70% | 4,175.60 | 4,188.55 | 4,160.50 | 17,179 |
| May 29 2024 | 4,195.20 | -4.60 | -0.11% | 4,193.60 | 4,201.60 | 4,178.80 | 27,013 |
| May 28 2024 | 4,199.80 | -10.90 | -0.26% | 4,210.80 | 4,217.55 | 4,189.90 | 23,683 |
| May 24 2024 | 4,210.70 | -19.80 | -0.47% | 4,200.30 | 4,215.05 | 4,193.15 | 25,540 |
| May 23 2024 | 4,230.50 | 3.60 | 0.09% | 4,240.60 | 4,251.00 | 4,215.70 | 12,631 |
| May 22 2024 | 4,226.90 | 1.50 | 0.04% | 4,220.40 | 4,233.25 | 4,215.85 | 21,964 |
| May 21 2024 | 4,225.40 | -11.50 | -0.27% | 4,226.70 | 4,228.00 | 4,215.45 | 29,155 |
| May 20 2024 | 4,236.90 | 19.30 | 0.46% | 4,228.40 | 4,239.65 | 4,220.65 | 33,193 |
| May 17 2024 | 4,217.60 | -28.40 | -0.67% | 4,232.80 | 4,237.70 | 4,214.25 | 20,815 |
| May 16 2024 | 4,246.00 | 23.00 | 0.54% | 4,236.80 | 4,252.10 | 4,235.45 | 15,654 |
| May 15 2024 | 4,223.00 | 25.40 | 0.61% | 4,213.90 | 4,226.95 | 4,194.30 | 19,613 |
| May 14 2024 | 4,197.60 | -6.90 | -0.16% | 4,204.40 | 4,221.25 | 4,184.20 | 24,067 |
| May 13 2024 | 4,204.50 | -7.40 | -0.18% | 4,216.50 | 4,222.10 | 4,201.30 | 106,074 |
| May 10 2024 | 4,211.90 | 7.40 | 0.18% | 4,212.10 | 4,227.80 | 4,209.85 | 34,029 |
| May 09 2024 | 4,204.50 | 12.15 | 0.29% | 4,192.90 | 4,205.70 | 4,183.75 | 25,042 |
| May 08 2024 | 4,192.35 | 8.25 | 0.20% | 4,200.00 | 4,206.10 | 4,180.65 | 13,467 |
| May 07 2024 | 4,184.10 | 65.00 | 1.58% | 4,172.30 | 4,185.55 | 4,170.15 | 23,719 |
| May 03 2024 | 4,119.10 | 46.95 | 1.15% | 4,089.00 | 4,132.45 | 3,890.40 | 30,950 |
| May 02 2024 | 4,072.15 | 7.85 | 0.19% | 4,068.60 | 4,090.10 | 4,055.95 | 27,728 |
| May 01 2024 | 4,064.30 | -36.35 | -0.89% | 4,069.50 | 4,074.55 | 4,046.50 | 24,722 |
| Apr 30 2024 | 4,100.65 | -13.55 | -0.33% | 4,121.40 | 4,130.75 | 4,099.05 | 43,985 |
| Apr 29 2024 | 4,114.20 | -19.10 | -0.46% | 4,124.50 | 4,133.30 | 4,112.25 | 17,067 |
| Apr 26 2024 | 4,133.30 | 81.65 | 2.02% | 4,113.90 | 4,141.80 | 4,060.40 | 16,371 |
| Apr 25 2024 | 4,051.65 | -61.00 | -1.48% | 4,078.00 | 4,079.70 | 4,039.80 | 25,193 |
| Apr 24 2024 | 4,112.65 | 1.25 | 0.03% | 4,130.30 | 4,132.70 | 4,107.10 | 33,464 |
| Apr 23 2024 | 4,111.40 | 34.50 | 0.85% | 4,103.90 | 4,118.05 | 4,083.60 | 23,561 |
| Apr 22 2024 | 4,076.90 | 13.30 | 0.33% | 4,073.10 | 4,103.50 | 4,066.35 | 40,841 |
| Apr 19 2024 | 4,063.60 | -27.45 | -0.67% | 4,050.50 | 4,069.80 | 4,044.30 | 20,470 |
| Apr 18 2024 | 4,091.05 | 9.85 | 0.24% | 4,078.40 | 4,100.20 | 4,065.45 | 19,661 |
| Apr 17 2024 | 4,081.20 | -27.50 | -0.67% | 4,087.10 | 4,116.60 | 4,081.20 | 17,275 |
| Apr 16 2024 | 4,108.70 | -51.10 | -1.23% | 4,104.70 | 4,118.80 | 4,090.10 | 41,163 |
| Apr 15 2024 | 4,159.80 | -20.50 | -0.49% | 4,171.20 | 4,189.50 | 4,154.45 | 60,411 |
| Apr 12 2024 | 4,180.30 | 20.70 | 0.50% | 4,193.60 | 4,202.00 | 4,172.75 | 33,779 |
| Apr 11 2024 | 4,159.60 | 7.20 | 0.17% | 4,155.80 | 4,162.00 | 4,082.90 | 15,675 |
| Apr 10 2024 | 4,152.40 | 25.20 | 0.61% | 4,155.80 | 4,186.20 | 4,073.55 | 41,148 |
| Apr 09 2024 | 4,127.20 | -34.70 | -0.83% | 4,152.40 | 4,156.05 | 4,108.60 | 21,669 |
| Apr 08 2024 | 4,161.90 | 5.40 | 0.13% | 4,155.50 | 4,175.15 | 4,149.80 | 15,088 |
| Apr 05 2024 | 4,156.50 | -25.80 | -0.62% | 4,125.00 | 4,163.70 | 4,112.65 | 23,979 |
| Apr 04 2024 | 4,182.30 | 3.80 | 0.09% | 4,172.70 | 4,192.30 | 4,166.80 | 37,547 |
| Apr 03 2024 | 4,178.50 | 3.80 | 0.09% | 4,170.40 | 4,187.55 | 4,168.75 | 49,412 |
| Apr 02 2024 | 4,174.70 | -22.45 | -0.53% | 4,224.10 | 4,224.10 | 4,162.30 | 52,099 |
| Mar 28 2024 | 4,197.15 | 18.75 | 0.45% | 4,202.50 | 4,212.65 | 4,187.70 | 23,236 |
| Mar 27 2024 | 4,178.40 | -4.80 | -0.11% | 4,175.70 | 4,194.55 | 4,168.70 | 41,861 |
| Mar 26 2024 | 4,183.20 | 10.15 | 0.24% | 4,174.90 | 4,186.15 | 4,170.80 | 94,902 |
| Mar 25 2024 | 4,173.05 | -21.25 | -0.51% | 4,191.30 | 4,195.50 | 4,162.50 | 41,964 |
