Register for real-time alerts, custom portfolio, and market movers
SPXN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 57.4584 | 0.08 | 0.14% | 57.59 | 57.59 | 57.405 | 1,262 |
| May 24 2024 | 57.3786 | 0.36 | 0.63% | 57.36 | 57.4127 | 57.34 | 1,286 |
| May 23 2024 | 57.019 | -0.30 | -0.52% | 57.62 | 57.62 | 56.935 | 1,446 |
| May 22 2024 | 57.319 | -0.16 | -0.28% | 57.43 | 57.47 | 57.1899 | 2,209 |
| May 21 2024 | 57.479 | 0.15 | 0.26% | 57.25 | 57.479 | 57.25 | 561 |
| May 20 2024 | 57.329 | 0.22 | 0.38% | 57.26 | 57.41 | 57.26 | 1,420 |
| May 17 2024 | 57.1137 | -0.06 | -0.10% | 57.10 | 57.1137 | 57.06 | 233 |
| May 16 2024 | 57.1726 | -0.09 | -0.15% | 57.35 | 57.35 | 57.1726 | 644 |
| May 15 2024 | 57.26 | 0.69 | 1.22% | 56.85 | 57.26 | 56.85 | 978 |
| May 14 2024 | 56.57 | 0.31 | 0.55% | 56.28 | 56.579 | 56.25 | 1,608 |
| May 13 2024 | 56.259 | -0.02 | -0.04% | 56.47 | 56.47 | 56.25 | 333 |
| May 10 2024 | 56.279 | 0.14 | 0.26% | 56.215 | 56.279 | 56.16 | 1,864 |
| May 09 2024 | 56.1344 | 0.19 | 0.35% | 55.99 | 56.1344 | 55.99 | 15,861 |
| May 08 2024 | 55.94 | 0.00 | 0.01% | 55.75 | 55.94 | 55.75 | 5,083 |
| May 07 2024 | 55.9358 | 0.10 | 0.17% | 55.93 | 55.9358 | 55.93 | 41 |
| May 06 2024 | 55.84 | 0.55 | 1.00% | 55.63 | 55.84 | 55.6164 | 4,337 |
| May 03 2024 | 55.2864 | 0.81 | 1.49% | 55.19 | 55.2864 | 55.19 | 307 |
| May 02 2024 | 54.4753 | 0.42 | 0.77% | 54.51 | 54.596 | 54.4753 | 1,764 |
| May 01 2024 | 54.06 | -0.23 | -0.42% | 54.25 | 54.31 | 53.9244 | 7,047 |
| Apr 30 2024 | 54.2854 | -0.83 | -1.51% | 55.06 | 55.06 | 54.2854 | 3,278 |
| Apr 29 2024 | 55.12 | 0.17 | 0.31% | 55.09 | 55.12 | 54.96 | 919 |
| Apr 26 2024 | 54.95 | 0.72 | 1.32% | 54.66 | 55.01 | 54.66 | 3,188 |
| Apr 25 2024 | 54.2342 | -0.29 | -0.53% | 53.59 | 54.2342 | 53.59 | 284 |
| Apr 24 2024 | 54.5219 | 0.06 | 0.11% | 54.57 | 54.57 | 54.4312 | 1,939 |
| Apr 23 2024 | 54.46 | 0.68 | 1.26% | 54.02 | 54.46 | 54.02 | 856 |
| Apr 22 2024 | 53.78 | 0.40 | 0.75% | 53.71 | 54.00 | 53.4857 | 3,566 |
| Apr 19 2024 | 53.379 | -0.65 | -1.20% | 53.91 | 53.91 | 53.286 | 1,390 |
| Apr 18 2024 | 54.03 | -0.22 | -0.41% | 54.30 | 54.36 | 53.979 | 2,450 |
| Apr 17 2024 | 54.25 | -0.35 | -0.65% | 54.86 | 54.86 | 54.25 | 964 |
| Apr 16 2024 | 54.6046 | -0.04 | -0.08% | 54.72 | 54.72 | 54.52 | 2,369 |
| Apr 15 2024 | 54.6494 | -0.68 | -1.23% | 55.76 | 55.76 | 54.63 | 4,562 |
| Apr 12 2024 | 55.329 | -0.84 | -1.50% | 55.74 | 55.80 | 55.21 | 4,574 |
| Apr 11 2024 | 56.1738 | 0.50 | 0.90% | 55.81 | 56.23 | 55.59 | 4,964 |
| Apr 10 2024 | 55.67 | -56.46 | -50.35% | 55.425 | 55.67 | 55.425 | 5,277 |
| Apr 09 2024 | 112.13 | 0.29 | 0.26% | 112.21 | 112.21 | 111.60 | 2,853 |
| Apr 08 2024 | 111.8407 | -0.17 | -0.15% | 112.14 | 112.14 | 111.8407 | 408 |
| Apr 05 2024 | 112.0128 | 1.25 | 1.13% | 110.98 | 112.28 | 110.98 | 4,096 |
| Apr 04 2024 | 110.7648 | -1.29 | -1.15% | 112.90 | 112.90 | 110.7648 | 163 |
| Apr 03 2024 | 112.0546 | 0.10 | 0.09% | 111.60 | 112.27 | 111.60 | 1,723 |
| Apr 02 2024 | 111.956 | -0.82 | -0.73% | 111.64 | 111.956 | 111.64 | 381 |
| Apr 01 2024 | 112.7757 | -0.19 | -0.17% | 112.92 | 112.92 | 112.64 | 910 |
| Mar 28 2024 | 112.9692 | 0.17 | 0.15% | 112.85 | 113.04 | 112.7784 | 5,005 |
| Mar 27 2024 | 112.795 | 0.76 | 0.68% | 112.65 | 112.795 | 112.31 | 232 |
| Mar 26 2024 | 112.0305 | -0.32 | -0.29% | 112.61 | 112.61 | 112.0305 | 1,780 |
| Mar 25 2024 | 112.3515 | -0.44 | -0.39% | 112.35 | 112.50 | 112.35 | 488 |
| Mar 22 2024 | 112.7926 | 0.10 | 0.09% | 112.59 | 112.8748 | 112.59 | 611 |
| Mar 21 2024 | 112.6894 | 0.42 | 0.37% | 113.03 | 113.0926 | 112.67 | 1,327 |
| Mar 20 2024 | 112.2709 | 0.58 | 0.52% | 111.42 | 112.2709 | 111.21 | 1,019 |
| Mar 19 2024 | 111.6918 | 0.69 | 0.62% | 110.74 | 111.6918 | 110.74 | 559 |
| Mar 18 2024 | 111.0058 | 0.75 | 0.68% | 111.27 | 111.27 | 111.0058 | 565 |
| Mar 15 2024 | 110.2527 | -0.81 | -0.73% | 110.39 | 110.39 | 110.2527 | 239 |
| Mar 14 2024 | 111.0595 | -0.25 | -0.23% | 112.00 | 112.00 | 111.03 | 849 |
| Mar 13 2024 | 111.3103 | -0.37 | -0.33% | 111.40 | 111.44 | 111.3103 | 746 |
| Mar 12 2024 | 111.6825 | 1.47 | 1.33% | 110.85 | 111.6825 | 110.64 | 1,873 |
| Mar 11 2024 | 110.2165 | -0.25 | -0.23% | 110.15 | 110.26 | 110.14 | 922 |
| Mar 08 2024 | 110.4653 | -0.89 | -0.80% | 111.58 | 111.87 | 110.4653 | 1,658 |
| Mar 07 2024 | 111.3521 | 1.38 | 1.26% | 110.61 | 111.3521 | 110.61 | 78 |
| Mar 06 2024 | 109.9694 | 0.61 | 0.56% | 110.08 | 110.36 | 109.9694 | 1,250 |
| Mar 05 2024 | 109.3622 | -1.32 | -1.19% | 110.17 | 110.17 | 109.0616 | 490 |
| Mar 04 2024 | 110.6834 | -0.22 | -0.20% | 110.73 | 110.90 | 110.6834 | 657 |
| Mar 01 2024 | 110.9046 | 0.93 | 0.84% | 110.01 | 110.9046 | 110.01 | 409 |
| Feb 29 2024 | 109.9776 | 0.85 | 0.78% | 109.72 | 109.9776 | 109.4381 | 636 |
