Register for streaming realtime charts, analysis tools, and prices.
SPX4 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 70.34 | 0.02 | 0.02% | 70.18 | 71.13 | 70.085 | 2,201 |
| Jun 05 2024 | 70.325 | 0.36 | 0.51% | 69.91 | 70.355 | 69.855 | 1,546 |
| Jun 04 2024 | 69.97 | -0.73 | -1.03% | 69.97 | 69.97 | 69.97 | 1,953 |
| Jun 03 2024 | 70.70 | 0.02 | 0.02% | 70.70 | 70.70 | 70.70 | 1,717 |
| May 31 2024 | 70.685 | -0.01 | -0.01% | 70.685 | 70.685 | 70.685 | 20,509 |
| May 30 2024 | 70.69 | 0.55 | 0.78% | 70.31 | 70.69 | 70.155 | 1,304 |
| May 29 2024 | 70.14 | -0.83 | -1.17% | 70.14 | 70.14 | 70.14 | 3,568 |
| May 28 2024 | 70.97 | -0.28 | -0.39% | 70.97 | 70.97 | 70.97 | 1,485 |
| May 24 2024 | 71.245 | -0.14 | -0.20% | 71.245 | 71.245 | 71.245 | 1,341 |
| May 23 2024 | 71.385 | -0.58 | -0.80% | 71.385 | 71.385 | 71.385 | 3,750 |
| May 22 2024 | 71.96 | -0.36 | -0.50% | 71.96 | 71.96 | 71.96 | 7,832 |
| May 21 2024 | 72.32 | -0.40 | -0.55% | 72.54 | 72.54 | 72.11 | 2,246 |
| May 20 2024 | 72.72 | 0.44 | 0.60% | 72.48 | 72.73 | 72.385 | 5,167 |
| May 17 2024 | 72.285 | -0.64 | -0.88% | 72.285 | 72.285 | 72.285 | 1,287 |
| May 16 2024 | 72.925 | -0.20 | -0.27% | 73.22 | 73.35 | 72.87 | 1,519 |
| May 15 2024 | 73.125 | 0.03 | 0.04% | 73.07 | 73.685 | 72.86 | 10,208 |
| May 14 2024 | 73.095 | 0.09 | 0.13% | 73.29 | 73.55 | 73.005 | 4,597 |
| May 13 2024 | 73.00 | 0.19 | 0.26% | 73.12 | 73.13 | 72.99 | 1,771 |
| May 10 2024 | 72.81 | 0.06 | 0.08% | 73.15 | 73.46 | 72.78 | 5,460 |
| May 09 2024 | 72.75 | 0.38 | 0.53% | 72.75 | 72.75 | 72.75 | 728 |
| May 08 2024 | 72.37 | -0.29 | -0.39% | 72.66 | 72.715 | 72.23 | 1,518 |
| May 07 2024 | 72.655 | 1.63 | 2.29% | 72.22 | 72.665 | 72.115 | 1,282 |
| May 03 2024 | 71.03 | 0.72 | 1.02% | 70.46 | 71.98 | 69.89 | 12,930 |
| May 02 2024 | 70.31 | 0.61 | 0.88% | 70.27 | 70.475 | 69.87 | 5,771 |
| May 01 2024 | 69.70 | -0.64 | -0.90% | 69.77 | 69.78 | 69.615 | 4,951 |
| Apr 30 2024 | 70.335 | -0.40 | -0.57% | 70.59 | 70.785 | 70.245 | 4,284 |
| Apr 29 2024 | 70.735 | -0.14 | -0.20% | 70.735 | 70.735 | 70.735 | 1,196 |
| Apr 26 2024 | 70.875 | 0.88 | 1.25% | 70.51 | 71.005 | 70.21 | 1,983 |
| Apr 25 2024 | 70.00 | -0.81 | -1.14% | 70.87 | 71.03 | 69.80 | 566 |
| Apr 24 2024 | 70.805 | -0.19 | -0.27% | 70.99 | 71.295 | 70.595 | 2,465 |
| Apr 23 2024 | 70.995 | 0.68 | 0.96% | 70.58 | 71.12 | 70.18 | 1,790 |
| Apr 22 2024 | 70.32 | 0.67 | 0.96% | 70.32 | 70.32 | 70.32 | 1,344 |
| Apr 19 2024 | 69.65 | -0.21 | -0.29% | 69.65 | 69.65 | 69.65 | 2,706 |
| Apr 18 2024 | 69.855 | 0.25 | 0.36% | 69.37 | 69.87 | 69.17 | 871 |
| Apr 17 2024 | 69.605 | -0.32 | -0.46% | 69.605 | 69.605 | 69.605 | 9,067 |
| Apr 16 2024 | 69.925 | -0.90 | -1.26% | 69.56 | 69.94 | 69.47 | 6,270 |
| Apr 15 2024 | 70.82 | -0.61 | -0.85% | 70.82 | 70.82 | 70.82 | 1,520 |
| Apr 12 2024 | 71.43 | 0.06 | 0.08% | 71.82 | 71.975 | 71.37 | 2,993 |
| Apr 11 2024 | 71.375 | -0.44 | -0.61% | 71.17 | 71.85 | 70.80 | 6,622 |
| Apr 10 2024 | 71.81 | -0.17 | -0.24% | 72.27 | 72.405 | 70.855 | 27,561 |
| Apr 09 2024 | 71.98 | -0.35 | -0.48% | 72.09 | 72.415 | 71.665 | 16,426 |
| Apr 08 2024 | 72.33 | 0.31 | 0.43% | 72.02 | 72.575 | 71.90 | 20,012 |
| Apr 05 2024 | 72.02 | -0.48 | -0.66% | 71.67 | 72.05 | 71.44 | 1,595 |
| Apr 04 2024 | 72.495 | 0.13 | 0.17% | 72.42 | 72.80 | 72.37 | 4,443 |
| Apr 03 2024 | 72.37 | 0.12 | 0.16% | 72.22 | 72.63 | 71.99 | 15,555 |
| Apr 02 2024 | 72.255 | -1.32 | -1.79% | 72.80 | 72.885 | 72.21 | 21,103 |
| Mar 28 2024 | 73.57 | 0.80 | 1.10% | 73.19 | 73.775 | 73.05 | 55,033 |
| Mar 27 2024 | 72.77 | 0.55 | 0.75% | 72.67 | 72.77 | 72.67 | 4,436 |
| Mar 26 2024 | 72.225 | -0.06 | -0.08% | 72.225 | 72.225 | 72.225 | 2,645 |
| Mar 25 2024 | 72.28 | 0.02 | 0.03% | 72.23 | 72.38 | 71.855 | 3,506 |
| Mar 22 2024 | 72.26 | -0.22 | -0.30% | 72.26 | 72.26 | 72.26 | 3,829 |
| Mar 21 2024 | 72.48 | 1.94 | 2.75% | 72.48 | 72.48 | 72.48 | 2,926 |
| Mar 20 2024 | 70.54 | 0.15 | 0.21% | 70.49 | 70.58 | 70.49 | 2,412 |
| Mar 19 2024 | 70.39 | 0.27 | 0.38% | 70.26 | 70.39 | 70.21 | 6,908 |
| Mar 18 2024 | 70.125 | 0.06 | 0.09% | 70.13 | 70.19 | 69.98 | 1,187 |
| Mar 15 2024 | 70.06 | 0.13 | 0.18% | 70.06 | 70.06 | 70.06 | 2,503 |
| Mar 14 2024 | 69.935 | -0.72 | -1.01% | 69.935 | 69.935 | 69.935 | 1,266 |
| Mar 13 2024 | 70.65 | 0.50 | 0.71% | 70.65 | 70.65 | 70.65 | 4,801 |
| Mar 12 2024 | 70.15 | 0.40 | 0.57% | 70.15 | 70.15 | 70.15 | 1,210 |
| Mar 11 2024 | 69.755 | -0.55 | -0.78% | 69.92 | 70.05 | 69.385 | 1,059 |
