Register for real-time alerts, custom portfolio, and market movers
ESPX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 7.0014 | 0.00 | 0.03% | 7.0164 | 7.0202 | 6.992 | 14,837 |
| Jun 19 2024 | 6.999 | 0.03 | 0.41% | 6.9951 | 7.0059 | 6.9944 | 10,542 |
| Jun 18 2024 | 6.9705 | 0.06 | 0.92% | 6.9604 | 6.9714 | 6.96 | 4,106 |
| Jun 17 2024 | 6.907 | 0.02 | 0.23% | 6.9213 | 6.9213 | 6.907 | 48 |
| Jun 14 2024 | 6.8911 | 0.00 | -0.01% | 6.9123 | 6.9123 | 6.8749 | 16,074 |
| Jun 13 2024 | 6.8915 | -0.03 | -0.49% | 6.9409 | 6.9409 | 6.8915 | 32,172 |
| Jun 12 2024 | 6.9256 | 0.15 | 2.26% | 6.824 | 6.9256 | 6.824 | 2,045 |
| Jun 11 2024 | 6.7723 | -0.02 | -0.23% | 6.8058 | 6.8058 | 6.7723 | 1,823 |
| Jun 10 2024 | 6.7878 | -0.04 | -0.52% | 6.7888 | 6.7899 | 6.77 | 82,147 |
| Jun 07 2024 | 6.8234 | 0.01 | 0.11% | 6.8125 | 6.8234 | 6.7793 | 10,011 |
| Jun 06 2024 | 6.8159 | 0.06 | 0.85% | 6.8062 | 6.8159 | 6.8059 | 14,590 |
| Jun 05 2024 | 6.7586 | 0.06 | 0.87% | 6.7304 | 6.7586 | 6.7304 | 78,290 |
| Jun 04 2024 | 6.7003 | 0.00 | 0.00% | 6.7051 | 6.7051 | 6.6796 | 40,936 |
| Jun 03 2024 | 6.7006 | 0.08 | 1.26% | 6.7264 | 6.7361 | 6.7006 | 127,362 |
| May 31 2024 | 6.617 | -0.04 | -0.57% | 6.6338 | 6.6552 | 6.617 | 12,842 |
| May 30 2024 | 6.6548 | -0.05 | -0.67% | 6.6483 | 6.6605 | 6.6483 | 17,215 |
| May 29 2024 | 6.70 | -0.03 | -0.45% | 6.7146 | 6.7146 | 6.70 | 2,042 |
| May 28 2024 | 6.73 | 0.01 | 0.18% | 6.7373 | 6.7458 | 6.73 | 5,333 |
| May 27 2024 | 6.7178 | 0.03 | 0.49% | 6.7182 | 6.7248 | 6.7178 | 9,098 |
| May 24 2024 | 6.6853 | -0.03 | -0.43% | 6.6743 | 6.6853 | 6.6743 | 320 |
| May 23 2024 | 6.7145 | 0.00 | -0.05% | 6.7472 | 6.7472 | 6.7145 | 38,759 |
| May 22 2024 | 6.718 | 0.00 | 0.00% | 6.7276 | 6.7278 | 6.7173 | 3,650 |
| May 21 2024 | 6.7182 | -0.01 | -0.08% | 6.7089 | 6.7191 | 6.6997 | 7,277 |
| May 20 2024 | 6.7239 | 0.04 | 0.55% | 6.7035 | 6.7239 | 6.7035 | 82 |
| May 17 2024 | 6.687 | -0.01 | -0.13% | 6.6906 | 6.6992 | 6.6825 | 94,607 |
| May 16 2024 | 6.6954 | 0.03 | 0.45% | 6.7022 | 6.7042 | 6.6954 | 2,473 |
| May 15 2024 | 6.6651 | 0.09 | 1.34% | 6.6117 | 6.6651 | 6.6117 | 53,605 |
| May 14 2024 | 6.5768 | 0.00 | -0.05% | 6.5778 | 6.5778 | 6.5567 | 6,233 |
| May 13 2024 | 6.5804 | 0.01 | 0.17% | 6.5803 | 6.5833 | 6.5766 | 7,686 |
| May 10 2024 | 6.5691 | 0.04 | 0.60% | 6.581 | 6.5839 | 6.5691 | 899 |
| May 09 2024 | 6.5299 | 0.01 | 0.21% | 6.5204 | 6.5299 | 6.5204 | 100 |
| May 08 2024 | 6.5162 | -0.02 | -0.27% | 6.5365 | 6.5365 | 6.5162 | 300 |
| May 07 2024 | 6.5336 | 0.03 | 0.44% | 6.5308 | 6.5336 | 6.5308 | 2,473 |
| May 06 2024 | 6.5048 | 0.06 | 0.91% | 6.4725 | 6.5048 | 6.4725 | 202 |
| May 03 2024 | 6.4461 | 0.10 | 1.63% | 6.4033 | 6.4646 | 6.4033 | 4,457 |
| May 02 2024 | 6.3429 | -0.07 | -1.15% | 6.3508 | 6.3675 | 6.3429 | 14,346 |
| Apr 30 2024 | 6.4164 | -0.05 | -0.70% | 6.4635 | 6.4635 | 6.4164 | 10,367 |
| Apr 29 2024 | 6.4614 | 0.02 | 0.35% | 6.455 | 6.4711 | 6.455 | 10,906 |
| Apr 26 2024 | 6.4387 | 0.13 | 2.04% | 6.4294 | 6.4387 | 6.421 | 14,015 |
| Apr 25 2024 | 6.3099 | -0.06 | -0.93% | 6.3469 | 6.3469 | 6.3066 | 23,823 |
| Apr 24 2024 | 6.3692 | 0.07 | 1.13% | 6.3849 | 6.3849 | 6.3692 | 24,646 |
| Apr 23 2024 | 6.298 | 0.04 | 0.58% | 6.2956 | 6.298 | 6.2956 | 13,830 |
| Apr 22 2024 | 6.2618 | -0.02 | -0.30% | 6.2648 | 6.268 | 6.25 | 6,977 |
| Apr 19 2024 | 6.2807 | -0.06 | -0.99% | 6.2599 | 6.2989 | 6.2549 | 19,633 |
| Apr 18 2024 | 6.3432 | -0.02 | -0.34% | 6.3383 | 6.3432 | 6.3251 | 18,326 |
| Apr 17 2024 | 6.3649 | 0.01 | 0.21% | 6.3457 | 6.3665 | 6.3457 | 1,706 |
| Apr 16 2024 | 6.3518 | -0.11 | -1.63% | 6.3546 | 6.3592 | 6.3469 | 31,202 |
| Apr 15 2024 | 6.4573 | -0.01 | -0.16% | 6.4762 | 6.4842 | 6.4573 | 68,346 |
| Apr 12 2024 | 6.4675 | 0.00 | -0.04% | 6.5417 | 6.5417 | 6.4675 | 55,414 |
| Apr 11 2024 | 6.4704 | -0.01 | -0.08% | 6.4802 | 6.4802 | 6.4558 | 48,629 |
| Apr 10 2024 | 6.4758 | -0.02 | -0.37% | 6.5455 | 6.5581 | 6.45 | 130,694 |
| Apr 09 2024 | 6.50 | -0.04 | -0.63% | 6.5335 | 6.5335 | 6.50 | 1,821 |
| Apr 08 2024 | 6.541 | 0.03 | 0.46% | 6.5208 | 6.541 | 6.511 | 26,662 |
| Apr 05 2024 | 6.511 | -0.08 | -1.17% | 6.4748 | 6.5178 | 6.4748 | 140,667 |
| Apr 04 2024 | 6.588 | 0.02 | 0.34% | 6.5649 | 6.5953 | 6.5649 | 46,085 |
| Apr 03 2024 | 6.5657 | 0.03 | 0.40% | 6.532 | 6.5657 | 6.5273 | 30,153 |
| Apr 02 2024 | 6.5394 | -0.06 | -0.92% | 6.5848 | 6.5929 | 6.5394 | 204,059 |
| Mar 28 2024 | 6.6001 | 0.04 | 0.68% | 6.5932 | 6.6004 | 6.5932 | 29,530 |
| Mar 27 2024 | 6.5553 | -0.02 | -0.30% | 6.5625 | 6.5756 | 6.5553 | 27,821 |
| Mar 26 2024 | 6.5753 | 0.01 | 0.14% | 6.5745 | 6.58 | 6.5745 | 1,763 |
| Mar 25 2024 | 6.5659 | 0.00 | 0.00% | 6.5705 | 6.5705 | 6.5512 | 40,162 |
