Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SPXJ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 3,430.00 | -18.00 | -0.52% | 3,440.00 | 3,487.50 | 3,423.50 | 2,610 |
| Jun 06 2024 | 3,448.00 | 13.50 | 0.39% | 3,448.00 | 3,448.00 | 3,448.00 | 55 |
| Jun 05 2024 | 3,434.50 | 32.50 | 0.96% | 3,424.00 | 3,467.50 | 3,379.00 | 2,082 |
| Jun 04 2024 | 3,402.00 | -17.50 | -0.51% | 3,402.00 | 3,402.00 | 3,402.00 | 0 |
| Jun 03 2024 | 3,419.50 | 25.00 | 0.74% | 3,419.50 | 3,419.50 | 3,419.50 | 67 |
| May 31 2024 | 3,394.50 | -7.50 | -0.22% | 3,394.50 | 3,394.50 | 3,394.50 | 490 |
| May 30 2024 | 3,402.00 | 17.00 | 0.50% | 3,380.00 | 3,450.00 | 3,354.00 | 302 |
| May 29 2024 | 3,385.00 | -42.00 | -1.23% | 3,385.00 | 3,385.00 | 3,385.00 | 332 |
| May 28 2024 | 3,427.00 | -6.50 | -0.19% | 3,427.00 | 3,428.50 | 3,421.50 | 1,185 |
| May 24 2024 | 3,433.50 | -10.00 | -0.29% | 3,433.50 | 3,433.50 | 3,433.50 | 1 |
| May 23 2024 | 3,443.50 | -20.50 | -0.59% | 3,443.50 | 3,443.50 | 3,443.50 | 0 |
| May 22 2024 | 3,464.00 | -39.00 | -1.11% | 3,465.00 | 3,466.50 | 3,459.50 | 582 |
| May 21 2024 | 3,503.00 | -19.50 | -0.55% | 3,503.00 | 3,503.00 | 3,503.00 | 571 |
| May 20 2024 | 3,522.50 | 0.00 | 0.00% | 3,522.50 | 3,522.50 | 3,522.50 | 3 |
| May 17 2024 | 3,522.50 | 1.00 | 0.03% | 3,522.50 | 3,522.50 | 3,522.50 | 0 |
| May 16 2024 | 3,521.50 | 29.00 | 0.83% | 3,521.50 | 3,521.50 | 3,521.50 | 0 |
| May 15 2024 | 3,492.50 | 15.50 | 0.45% | 3,492.50 | 3,492.50 | 3,492.50 | 173 |
| May 14 2024 | 3,477.00 | -5.50 | -0.16% | 3,477.00 | 3,482.50 | 3,470.00 | 3,442 |
| May 13 2024 | 3,482.50 | 3.00 | 0.09% | 3,482.50 | 3,482.50 | 3,482.50 | 146 |
| May 10 2024 | 3,479.50 | 21.00 | 0.61% | 3,490.00 | 3,490.00 | 3,476.00 | 860 |
| May 09 2024 | 3,458.50 | 9.00 | 0.26% | 3,458.50 | 3,458.50 | 3,458.50 | 0 |
| May 08 2024 | 3,449.50 | -22.00 | -0.63% | 3,440.00 | 3,456.50 | 3,439.50 | 34 |
| May 07 2024 | 3,471.50 | 56.50 | 1.65% | 3,465.00 | 3,474.00 | 3,465.00 | 887 |
| May 03 2024 | 3,415.00 | 43.50 | 1.29% | 3,407.00 | 3,418.00 | 3,406.50 | 3,116 |
| May 02 2024 | 3,371.50 | 62.00 | 1.87% | 3,371.50 | 3,371.50 | 3,371.50 | 492 |
| May 01 2024 | 3,309.50 | -18.50 | -0.56% | 3,309.50 | 3,309.50 | 3,309.50 | 94 |
| Apr 30 2024 | 3,328.00 | -25.50 | -0.76% | 3,328.00 | 3,328.00 | 3,328.00 | 0 |
| Apr 29 2024 | 3,353.50 | 9.50 | 0.28% | 3,357.00 | 3,369.00 | 3,348.00 | 13 |
| Apr 26 2024 | 3,344.00 | 35.00 | 1.06% | 3,344.00 | 3,344.00 | 3,344.00 | 0 |
| Apr 25 2024 | 3,309.00 | -23.00 | -0.69% | 3,305.00 | 3,312.50 | 3,293.00 | 25 |
| Apr 24 2024 | 3,332.00 | -5.00 | -0.15% | 3,355.00 | 3,364.00 | 3,328.50 | 821 |
| Apr 23 2024 | 3,337.00 | 24.50 | 0.74% | 3,337.00 | 3,337.00 | 3,337.00 | 40 |
| Apr 22 2024 | 3,312.50 | 40.00 | 1.22% | 3,321.00 | 3,327.50 | 3,308.00 | 50 |
| Apr 19 2024 | 3,272.50 | 5.00 | 0.15% | 3,254.00 | 3,273.50 | 3,240.00 | 47 |
| Apr 18 2024 | 3,267.50 | -16.50 | -0.50% | 3,267.50 | 3,267.50 | 3,267.50 | 0 |
| Apr 17 2024 | 3,284.00 | 19.00 | 0.58% | 3,299.00 | 3,303.50 | 3,282.00 | 2,520 |
| Apr 16 2024 | 3,265.00 | -77.50 | -2.32% | 3,287.00 | 3,287.00 | 3,252.00 | 122 |
| Apr 15 2024 | 3,342.50 | -28.00 | -0.83% | 3,350.00 | 3,350.00 | 3,340.50 | 2 |
| Apr 12 2024 | 3,370.50 | -10.00 | -0.30% | 3,391.00 | 3,394.50 | 3,367.00 | 77 |
| Apr 11 2024 | 3,380.50 | -7.00 | -0.21% | 3,400.00 | 3,421.50 | 3,375.00 | 17 |
| Apr 10 2024 | 3,387.50 | -18.00 | -0.53% | 3,387.50 | 3,387.50 | 3,387.50 | 178 |
| Apr 09 2024 | 3,405.50 | 3.50 | 0.10% | 3,419.00 | 3,420.50 | 3,396.50 | 2,928 |
| Apr 08 2024 | 3,402.00 | 10.50 | 0.31% | 3,402.00 | 3,402.00 | 3,402.00 | 0 |
| Apr 05 2024 | 3,391.50 | -27.00 | -0.79% | 3,393.00 | 3,430.50 | 3,378.50 | 2,107 |
| Apr 04 2024 | 3,418.50 | 27.50 | 0.81% | 3,418.50 | 3,418.50 | 3,418.50 | 2,303 |
| Apr 03 2024 | 3,391.00 | -15.00 | -0.44% | 3,385.00 | 3,402.50 | 3,378.00 | 573 |
| Apr 02 2024 | 3,406.00 | 9.00 | 0.26% | 3,406.00 | 3,406.00 | 3,406.00 | 332 |
| Mar 28 2024 | 3,397.00 | 7.00 | 0.21% | 3,397.00 | 3,397.00 | 3,397.00 | 1 |
| Mar 27 2024 | 3,390.00 | 4.50 | 0.13% | 3,394.00 | 3,395.00 | 3,385.50 | 40 |
| Mar 26 2024 | 3,385.50 | -0.50 | -0.01% | 3,385.50 | 3,385.50 | 3,385.50 | 14 |
| Mar 25 2024 | 3,386.00 | 2.00 | 0.06% | 3,386.00 | 3,386.00 | 3,386.00 | 126 |
| Mar 22 2024 | 3,384.00 | -10.00 | -0.29% | 3,384.00 | 3,384.00 | 3,384.00 | 2 |
| Mar 21 2024 | 3,394.00 | 60.00 | 1.80% | 3,377.00 | 3,405.00 | 3,377.00 | 71 |
| Mar 20 2024 | 3,334.00 | -4.50 | -0.13% | 3,334.00 | 3,334.00 | 3,334.00 | 2 |
| Mar 19 2024 | 3,338.50 | -6.00 | -0.18% | 3,328.00 | 3,340.50 | 3,322.00 | 17 |
| Mar 18 2024 | 3,344.50 | -4.50 | -0.13% | 3,344.50 | 3,344.50 | 3,344.50 | 16 |
| Mar 15 2024 | 3,349.00 | -11.00 | -0.33% | 3,350.00 | 3,354.50 | 3,335.50 | 591 |
| Mar 14 2024 | 3,360.00 | -45.50 | -1.34% | 3,386.00 | 3,386.00 | 3,355.50 | 451 |
| Mar 13 2024 | 3,405.50 | 26.00 | 0.77% | 3,405.50 | 3,405.50 | 3,405.50 | 351 |
| Mar 12 2024 | 3,379.50 | 18.50 | 0.55% | 3,379.50 | 3,379.50 | 3,379.50 | 173 |
| Mar 11 2024 | 3,361.00 | -20.50 | -0.61% | 3,361.00 | 3,361.00 | 3,361.00 | 232 |
