S&P 100 (SP100)
SPI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -62.54 | -2.28179887771 | 2740.82 | 2755.7 | 2657.02 | 13849189 | 2704.28894841 | IX |
| 4 | 40.04 | 1.5176784523 | 2638.24 | 2758.54 | 2627.34 | 13062906 | 2692.29343888 | IX |
| 12 | 251.71 | 10.3730780484 | 2426.57 | 2758.54 | 2376.14 | 11654490 | 2593.77560885 | IX |
| 26 | 381.05 | 16.5873682653 | 2297.23 | 2758.54 | 2288.24 | 11590004 | 2488.2778317 | IX |
| 52 | 565.48 | 26.7644831503 | 2112.8 | 2758.54 | 1932.1 | 11348372 | 2302.6029643 | IX |
| 156 | 672.68 | 33.5400877543 | 2005.6 | 2758.54 | 1576.76 | 11062936 | 2043.79677444 | IX |
| 260 | 1360.61 | 103.258782548 | 1317.67 | 2758.54 | 1015.63 | 10760275 | 1846.98987772 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721419200 | 2661.51 | -20.54 | -0.77 | 2677.67 | 2690.96 | 2657.02 | 12467400 |
| 1721332800 | 2682.05 | -21.07 | -0.78 | 2718.08 | 2718.08 | 2669.59 | 14926850 |
| 1721246400 | 2703.12 | -40.79 | -1.49 | 2711.13 | 2716.42 | 2698.41 | 17075913 |
| 1721160000 | 2743.91 | 7.9 | 0.29 | 2741.92 | 2747.89 | 2730.19 | 12575533 |
| 1721073600 | 2736.01 | 10.21 | 0.37 | 2740.82 | 2755.7 | 2726.65 | 12200249 |
| 1720814400 | 2725.8 | 12.28 | 0.45 | 2714.27 | 2747.2399 | 2713.25 | 13546820 |
| 1720728000 | 2713.52 | -44.19 | -1.60 | 2756.43 | 2756.44 | 2708.2 | 15242777 |
| 1720641600 | 2757.71 | 28.84 | 1.06 | 2736.53 | 2758.54 | 2734.09 | 11790067 |
| 1720555200 | 2728.87 | 5.22 | 0.19 | 2731.76 | 2736.07 | 2725.29 | 12643464 |
| 1720468800 | 2723.65 | 2.76 | 0.10 | 2724.21 | 2728.76 | 2718.07 | 12135134 |
| 1720209600 | 2720.89 | 21.11 | 0.78 | 2700.48 | 2722.4899 | 2700.34 | 11123918 |
| 1720029780 | 2699.78 | 18.02 | 0.67 | 2679.69 | 2700.42 | 2679.3 | 8707534 |
| 1719950400 | 2681.76 | 17.96 | 0.67 | 2655.14 | 2682.14 | 2653.09 | 12205090 |
| 1719864000 | 2663.8 | 18.47 | 0.70 | 2650.69 | 2665.85 | 2641.5 | 12628158 |
| 1719604800 | 2645.33 | -15.9 | -0.60 | 2663.16 | 2683.28 | 2643.28 | 16896177 |
| 1719518400 | 2661.23 | 2.3 | 0.09 | 2656.2199 | 2666.4699 | 2652.91 | 11429777 |
| 1719432000 | 2658.93 | 12.2 | 0.46 | 2643.88 | 2661.52 | 2642.46 | 12951562 |
| 1719345600 | 2646.73 | 19.08 | 0.73 | 2636.57 | 2649.14 | 2632.51 | 13140613 |
| 1719259200 | 2627.65 | -14.89 | -0.56 | 2638.2399 | 2653.67 | 2627.34 | 14508182 |
| 1719000000 | 2642.54 | -5.98 | -0.23 | 2644.06 | 2653.94 | 2638.06 | 22847432 |
| 1718913600 | 2648.52 | -7.41 | -0.28 | 2664.45 | 2668.34 | 2638.26 | 15593682 |
| 1718740800 | 2655.93 | 4.38 | 0.17 | 2653.07 | 2657.17 | 2647.21 | 12465587 |
| 1718654400 | 2651.55 | 19.17 | 0.73 | 2633.55 | 2661.2199 | 2626.64 | 12593890 |
| 1718395200 | 2632.38 | 6.26 | 0.24 | 2624.05 | 2632.83 | 2617.66 | 11364317 |
| 1718308800 | 2626.12 | 11.23 | 0.43 | 2631.54 | 2631.71 | 2610.96 | 12351212 |
| 1718222400 | 2614.89 | 23.03 | 0.89 | 2608.71 | 2630.28 | 2608.71 | 14508475 |
| 1718136000 | 2591.86 | 12.16 | 0.47 | 2576.96 | 2592.2 | 2565.27 | 11814353 |
| 1718049600 | 2579.7 | 4.85 | 0.19 | 2572.85 | 2582.26 | 2566.69 | 12518602 |
| 1717790400 | 2574.85 | -0.55 | -0.02 | 2571.63 | 2589.18 | 2566.06 | 8208937 |
| 1717704000 | 2575.4 | 2.3 | 0.09 | 2576.32 | 2580.8 | 2566.36 | 8997801 |
| 1717617600 | 2573.1 | 32.75 | 1.29 | 2552.45 | 2573.19 | 2545.73 | 9455609 |
| 1717531200 | 2540.35 | 7.9 | 0.31 | 2531.7399 | 2543.23 | 2522.17 | 9163876 |
| 1717444800 | 2532.45 | 10.57 | 0.42 | 2534.08 | 2539.21 | 2508.2399 | 9791357 |
| 1717185600 | 2521.88 | 16.59 | 0.66 | 2508.98 | 2523.2399 | 2479.51 | 15025259 |
| 1717099200 | 2505.29 | -24.26 | -0.96 | 2524.41 | 2524.41 | 2498.52 | 10246916 |
| 1717012800 | 2529.55 | -13.73 | -0.54 | 2530.27 | 2537.2399 | 2523.35 | 9135486 |
| 1716926400 | 2543.28 | 10.15 | 0.40 | 2540.48 | 2544.01 | 2528.85 | 9690037 |
| 1716580800 | 2533.13 | 17.89 | 0.71 | 2521.73 | 2535.9 | 2518.56 | 7995918 |
| 1716494400 | 2515.2399 | -12.59 | -0.50 | 2548.2399 | 2548.9699 | 2508.2399 | 10820888 |
| 1716408000 | 2527.83 | -7.93 | -0.31 | 2535.08 | 2536.26 | 2516.78 | 9188331 |
| 1716321600 | 2535.76 | 10.01 | 0.40 | 2521.34 | 2537.01 | 2521.34 | 8969973 |
| 1716235200 | 2525.75 | 3.09 | 0.12 | 2523.69 | 2534.98 | 2522.53 | 7974184 |
| 1715976000 | 2522.66 | 2.33 | 0.09 | 2522.63 | 2524.41 | 2512.96 | 8972820 |
| 1715889600 | 2520.33 | -5.09 | -0.20 | 2526 | 2535.43 | 2519.75 | 10666373 |
| 1715803200 | 2525.42 | 29.97 | 1.20 | 2502.06 | 2527.33 | 2500.15 | 10543780 |
| 1715716800 | 2495.45 | 13.38 | 0.54 | 2480.19 | 2498.11 | 2479.01 | 8995106 |
| 1715630400 | 2482.07 | 2.27 | 0.09 | 2484.09 | 2486.27 | 2475.45 | 9025902 |
| 1715371200 | 2479.8 | 3.33 | 0.13 | 2481.13 | 2488.62 | 2471.9899 | 8748492 |
| 1715284800 | 2476.4699 | 8.56 | 0.35 | 2468.25 | 2477.51 | 2462.4699 | 8855710 |
| 1715198400 | 2467.91 | 1.72 | 0.07 | 2455.93 | 2470.5 | 2455.41 | 9035753 |
| 1715112000 | 2466.19 | 0.64 | 0.03 | 2466.68 | 2472.79 | 2461.39 | 10617491 |
| 1715025600 | 2465.55 | 26.7 | 1.09 | 2444.53 | 2465.69 | 2444.53 | 9719495 |
| 1714766400 | 2438.85 | 35.51 | 1.48 | 2436.92 | 2443.21 | 2424.2199 | 11051472 |
| 1714680000 | 2403.34 | 24.38 | 1.02 | 2395.45 | 2407.33 | 2377.78 | 11214224 |
| 1714593600 | 2378.96 | -6.93 | -0.29 | 2384.37 | 2417.2 | 2376.14 | 13891397 |
| 1714507200 | 2385.89 | -38.03 | -1.57 | 2419.86 | 2425.11 | 2385.7399 | 12326251 |
| 1714420800 | 2423.92 | 5.69 | 0.24 | 2426.57 | 2429 | 2410.29 | 11724306 |
| 1714161600 | 2418.23 | 33.86 | 1.42 | 2411.06 | 2425.32 | 2403.32 | 12388359 |
| 1714075200 | 2384.37 | -16.29 | -0.68 | 2367.92 | 2388.51 | 2354.63 | 13464650 |
| 1713988800 | 2400.66 | -0.97 | -0.04 | 2412.62 | 2413.08 | 2390.01 | 11795725 |
| 1713902400 | 2401.63 | 31 | 1.31 | 2381.2199 | 2403.83 | 2380.15 | 10673138 |
| 1713816000 | 2370.63 | 21.94 | 0.93 | 2359.7399 | 2384.13 | 2348.57 | 11535572 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
