Register for real-time alerts, custom portfolio, and market movers
CSPX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 564.99 | 0.96 | 0.17% | 565.22 | 566.30 | 560.61 | 60,870 |
| Jun 06 2024 | 564.03 | 2.35 | 0.42% | 564.72 | 565.35 | 563.84 | 63,174 |
| Jun 05 2024 | 561.68 | 7.06 | 1.27% | 558.32 | 561.78 | 557.965 | 63,839 |
| Jun 04 2024 | 554.62 | -0.63 | -0.11% | 556.06 | 557.60 | 553.28 | 54,920 |
| Jun 03 2024 | 555.25 | 6.28 | 1.14% | 558.12 | 558.685 | 554.585 | 85,957 |
| May 31 2024 | 548.97 | -4.62 | -0.83% | 551.34 | 554.145 | 548.90 | 103,247 |
| May 30 2024 | 553.59 | -2.14 | -0.39% | 551.99 | 554.365 | 551.85 | 108,439 |
| May 29 2024 | 555.73 | -3.41 | -0.61% | 557.52 | 557.57 | 554.645 | 48,618 |
| May 28 2024 | 559.14 | -0.23 | -0.04% | 560.12 | 560.86 | 558.335 | 58,669 |
| May 24 2024 | 559.37 | -0.73 | -0.13% | 555.52 | 559.735 | 555.175 | 191,950 |
| May 23 2024 | 560.10 | -0.31 | -0.06% | 562.36 | 564.59 | 558.245 | 56,107 |
| May 22 2024 | 560.41 | 0.74 | 0.13% | 560.70 | 560.855 | 559.745 | 51,806 |
| May 21 2024 | 559.67 | -1.37 | -0.24% | 559.56 | 560.265 | 558.40 | 32,574 |
| May 20 2024 | 561.04 | 3.06 | 0.55% | 559.43 | 561.04 | 558.73 | 35,862 |
| May 17 2024 | 557.98 | -2.83 | -0.50% | 558.27 | 558.935 | 557.355 | 40,714 |
| May 16 2024 | 560.81 | 3.60 | 0.65% | 559.82 | 560.97 | 558.92 | 47,513 |
| May 15 2024 | 557.21 | 6.97 | 1.27% | 552.56 | 557.41 | 552.15 | 67,914 |
| May 14 2024 | 550.24 | 0.49 | 0.09% | 549.85 | 551.49 | 547.105 | 41,059 |
| May 13 2024 | 549.75 | 0.45 | 0.08% | 550.52 | 551.745 | 549.725 | 47,625 |
| May 10 2024 | 549.30 | 1.21 | 0.22% | 550.16 | 551.755 | 548.885 | 53,259 |
| May 09 2024 | 548.09 | 2.32 | 0.43% | 545.20 | 548.42 | 544.395 | 275,570 |
| May 08 2024 | 545.77 | -0.81 | -0.15% | 546.15 | 546.585 | 543.455 | 50,126 |
| May 07 2024 | 546.58 | 7.87 | 1.46% | 545.44 | 547.175 | 544.87 | 70,902 |
| May 03 2024 | 538.71 | 9.13 | 1.72% | 534.55 | 540.90 | 533.90 | 52,059 |
| May 02 2024 | 529.58 | 0.83 | 0.16% | 530.61 | 533.055 | 527.295 | 79,417 |
| May 01 2024 | 528.75 | -5.73 | -1.07% | 529.15 | 529.74 | 527.125 | 37,962 |
| Apr 30 2024 | 534.48 | -2.92 | -0.54% | 538.13 | 538.295 | 534.48 | 134,623 |
| Apr 29 2024 | 537.40 | 1.10 | 0.21% | 537.79 | 539.195 | 537.07 | 59,804 |
| Apr 26 2024 | 536.30 | 9.07 | 1.72% | 535.75 | 538.00 | 533.685 | 128,465 |
| Apr 25 2024 | 527.23 | -5.94 | -1.11% | 531.09 | 531.395 | 525.115 | 55,905 |
| Apr 24 2024 | 533.17 | 0.34 | 0.06% | 535.12 | 535.74 | 532.08 | 111,658 |
| Apr 23 2024 | 532.83 | 8.66 | 1.65% | 527.63 | 533.45 | 527.47 | 92,712 |
| Apr 22 2024 | 524.17 | -1.06 | -0.20% | 525.32 | 526.145 | 522.96 | 217,322 |
| Apr 19 2024 | 525.23 | -6.06 | -1.14% | 524.77 | 528.38 | 524.21 | 203,198 |
| Apr 18 2024 | 531.29 | 1.92 | 0.36% | 530.55 | 532.10 | 527.405 | 53,153 |
| Apr 17 2024 | 529.37 | -2.75 | -0.52% | 530.93 | 534.52 | 529.37 | 61,136 |
| Apr 16 2024 | 532.12 | -8.40 | -1.55% | 531.36 | 534.54 | 530.35 | 103,219 |
| Apr 15 2024 | 540.52 | -1.81 | -0.33% | 541.72 | 544.04 | 539.235 | 101,649 |
| Apr 12 2024 | 542.33 | 0.10 | 0.02% | 547.20 | 547.61 | 540.43 | 50,996 |
| Apr 11 2024 | 542.23 | -0.28 | -0.05% | 542.85 | 544.785 | 540.145 | 51,889 |
| Apr 10 2024 | 542.51 | -2.10 | -0.39% | 548.68 | 551.44 | 539.46 | 125,582 |
| Apr 09 2024 | 544.61 | -3.48 | -0.63% | 547.80 | 549.735 | 542.925 | 97,051 |
| Apr 08 2024 | 548.09 | 1.68 | 0.31% | 546.70 | 549.165 | 545.77 | 57,606 |
| Apr 05 2024 | 546.41 | -5.29 | -0.96% | 542.99 | 546.955 | 541.69 | 58,202 |
| Apr 04 2024 | 551.70 | 1.95 | 0.35% | 549.73 | 552.90 | 549.60 | 88,577 |
| Apr 03 2024 | 549.75 | 3.11 | 0.57% | 547.10 | 549.985 | 546.24 | 189,988 |
| Apr 02 2024 | 546.64 | -5.85 | -1.06% | 550.82 | 551.455 | 545.235 | 102,086 |
| Mar 28 2024 | 552.49 | 3.43 | 0.62% | 552.02 | 552.945 | 551.495 | 58,229 |
| Mar 27 2024 | 549.06 | -0.68 | -0.12% | 549.36 | 550.965 | 548.435 | 52,931 |
| Mar 26 2024 | 549.74 | 0.27 | 0.05% | 549.99 | 551.44 | 549.67 | 80,730 |
| Mar 25 2024 | 549.47 | -0.57 | -0.10% | 549.88 | 550.43 | 548.33 | 86,941 |
| Mar 22 2024 | 550.04 | -2.85 | -0.52% | 551.49 | 552.425 | 550.025 | 54,482 |
| Mar 21 2024 | 552.89 | 8.44 | 1.55% | 552.47 | 553.27 | 551.16 | 79,814 |
| Mar 20 2024 | 544.45 | 1.44 | 0.27% | 544.37 | 545.265 | 543.705 | 66,111 |
| Mar 19 2024 | 543.01 | 0.38 | 0.07% | 541.19 | 543.01 | 538.655 | 98,664 |
| Mar 18 2024 | 542.63 | 5.09 | 0.95% | 539.52 | 544.375 | 539.215 | 84,550 |
| Mar 15 2024 | 537.54 | -4.30 | -0.79% | 541.61 | 543.37 | 537.14 | 189,494 |
| Mar 14 2024 | 541.84 | -1.46 | -0.27% | 544.56 | 545.46 | 540.205 | 484,191 |
| Mar 13 2024 | 543.30 | 1.24 | 0.23% | 544.44 | 544.665 | 542.725 | 64,160 |
| Mar 12 2024 | 542.06 | 4.47 | 0.83% | 540.33 | 543.70 | 537.345 | 34,851 |
| Mar 11 2024 | 537.59 | -4.20 | -0.78% | 538.26 | 538.465 | 535.15 | 54,183 |
