Register for streaming realtime charts, analysis tools, and prices.
SPXP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 78,573.50 | -721.50 | -0.91% | 78,809.00 | 79,324.00 | 78,306.00 | 1,139 |
| Apr 30 2024 | 79,295.00 | -280.50 | -0.35% | 79,690.00 | 79,871.00 | 79,259.00 | 3,034 |
| Apr 29 2024 | 79,575.50 | -370.00 | -0.46% | 79,789.00 | 79,919.00 | 79,533.50 | 3,743 |
| Apr 26 2024 | 79,945.50 | 1,574.50 | 2.01% | 79,499.00 | 80,112.00 | 79,232.00 | 2,460 |
| Apr 25 2024 | 78,371.00 | -1,179.00 | -1.48% | 78,851.00 | 79,194.00 | 78,031.00 | 1,437 |
| Apr 24 2024 | 79,550.00 | 23.00 | 0.03% | 79,860.00 | 79,946.50 | 79,413.00 | 2,000 |
| Apr 23 2024 | 79,527.00 | 660.50 | 0.84% | 79,376.00 | 79,661.50 | 78,848.50 | 1,578 |
| Apr 22 2024 | 78,866.50 | 294.00 | 0.37% | 78,739.00 | 79,349.00 | 78,653.50 | 1,727 |
| Apr 19 2024 | 78,572.50 | -572.50 | -0.72% | 78,369.00 | 78,696.50 | 78,182.00 | 2,107 |
| Apr 18 2024 | 79,145.00 | 82.50 | 0.10% | 79,029.00 | 79,300.00 | 78,624.00 | 2,254 |
| Apr 17 2024 | 79,062.50 | -396.50 | -0.50% | 78,992.00 | 79,617.50 | 78,992.00 | 1,972 |
| Apr 16 2024 | 79,459.00 | -994.00 | -1.24% | 79,380.00 | 79,663.00 | 79,123.50 | 3,473 |
| Apr 15 2024 | 80,453.00 | -398.00 | -0.49% | 80,655.00 | 81,200.50 | 80,333.50 | 3,504 |
| Apr 12 2024 | 80,851.00 | 428.00 | 0.53% | 81,197.00 | 81,294.00 | 80,708.50 | 3,565 |
| Apr 11 2024 | 80,423.00 | 72.50 | 0.09% | 80,371.00 | 80,607.00 | 79,843.50 | 1,945 |
| Apr 10 2024 | 80,350.50 | 546.00 | 0.68% | 80,287.00 | 80,865.50 | 79,504.50 | 2,824 |
| Apr 09 2024 | 79,804.50 | -628.50 | -0.78% | 80,382.00 | 80,419.00 | 79,307.50 | 2,696 |
| Apr 08 2024 | 80,433.00 | 27.00 | 0.03% | 80,386.00 | 80,701.50 | 80,240.00 | 2,782 |
| Apr 05 2024 | 80,406.00 | -466.00 | -0.58% | 79,846.00 | 80,510.50 | 79,588.00 | 2,934 |
| Apr 04 2024 | 80,872.00 | 77.50 | 0.10% | 80,661.00 | 81,013.00 | 80,604.00 | 2,231 |
| Apr 03 2024 | 80,794.50 | 116.50 | 0.14% | 80,758.00 | 81,246.50 | 80,646.00 | 2,292 |
| Apr 02 2024 | 80,678.00 | -482.00 | -0.59% | 81,366.00 | 81,702.00 | 80,515.00 | 2,741 |
| Mar 28 2024 | 81,160.00 | 430.00 | 0.53% | 81,266.00 | 81,382.00 | 81,039.50 | 1,520 |
| Mar 27 2024 | 80,730.00 | -147.00 | -0.18% | 80,710.00 | 81,128.00 | 80,584.50 | 9,932 |
| Mar 26 2024 | 80,877.00 | 189.00 | 0.23% | 80,744.00 | 80,954.50 | 80,666.00 | 1,017 |
| Mar 25 2024 | 80,688.00 | -409.50 | -0.50% | 81,032.00 | 81,108.50 | 80,496.00 | 1,727 |
| Mar 22 2024 | 81,097.50 | 55.00 | 0.07% | 81,234.00 | 81,482.00 | 80,966.00 | 1,562 |
| Mar 21 2024 | 81,042.50 | 1,577.00 | 1.98% | 80,214.00 | 81,081.00 | 79,804.00 | 2,523 |
| Mar 20 2024 | 79,465.50 | 310.50 | 0.39% | 79,472.00 | 79,704.50 | 79,393.50 | 1,094 |
| Mar 19 2024 | 79,155.00 | -68.50 | -0.09% | 79,064.00 | 79,297.00 | 78,747.00 | 1,867 |
| Mar 18 2024 | 79,223.50 | 892.00 | 1.14% | 78,629.00 | 79,368.50 | 78,540.50 | 1,107 |
| Mar 15 2024 | 78,331.50 | -504.50 | -0.64% | 78,964.00 | 79,097.50 | 78,100.50 | 2,153 |
| Mar 14 2024 | 78,836.00 | 23.50 | 0.03% | 78,966.00 | 79,588.50 | 78,518.50 | 2,631 |
| Mar 13 2024 | 78,812.50 | 56.50 | 0.07% | 78,995.00 | 79,102.50 | 78,695.50 | 1,447 |
| Mar 12 2024 | 78,756.00 | 911.50 | 1.17% | 78,346.00 | 79,030.50 | 77,959.50 | 993 |
| Mar 11 2024 | 77,844.50 | -376.00 | -0.48% | 77,771.00 | 77,937.50 | 77,437.50 | 1,364 |
| Mar 08 2024 | 78,220.50 | -320.00 | -0.41% | 78,644.00 | 78,689.00 | 77,843.50 | 1,419 |
| Mar 07 2024 | 78,540.50 | 168.00 | 0.21% | 77,981.00 | 78,671.00 | 77,868.00 | 1,495 |
| Mar 06 2024 | 78,372.50 | 350.00 | 0.45% | 78,096.00 | 78,440.50 | 78,024.50 | 2,117 |
| Mar 05 2024 | 78,022.50 | -832.00 | -1.06% | 78,791.00 | 78,877.50 | 77,865.50 | 814 |
| Mar 04 2024 | 78,854.50 | -122.00 | -0.15% | 79,024.00 | 79,121.50 | 78,764.50 | 1,903 |
| Mar 01 2024 | 78,976.50 | 556.50 | 0.71% | 78,813.00 | 79,152.50 | 78,491.00 | 949 |
| Feb 29 2024 | 78,420.00 | 234.00 | 0.30% | 78,020.00 | 78,538.50 | 77,750.00 | 725 |
| Feb 28 2024 | 78,186.00 | 352.00 | 0.45% | 78,168.00 | 78,284.00 | 77,786.50 | 1,278 |
| Feb 27 2024 | 77,834.00 | -350.00 | -0.45% | 77,942.00 | 78,216.50 | 77,808.00 | 819 |
| Feb 26 2024 | 78,184.00 | -147.00 | -0.19% | 78,236.00 | 78,371.00 | 78,091.50 | 951 |
| Feb 23 2024 | 78,331.00 | 219.00 | 0.28% | 78,314.00 | 78,573.00 | 78,108.50 | 1,697 |
| Feb 22 2024 | 78,112.00 | 1,379.00 | 1.80% | 77,431.00 | 78,268.00 | 77,115.50 | 1,377 |
| Feb 21 2024 | 76,733.00 | -9.50 | -0.01% | 76,811.00 | 76,837.50 | 76,555.00 | 716 |
| Feb 20 2024 | 76,742.50 | -841.50 | -1.08% | 77,350.00 | 77,371.50 | 76,446.00 | 880 |
| Feb 19 2024 | 77,584.00 | -282.50 | -0.36% | 77,355.00 | 77,609.50 | 77,243.50 | 781 |
| Feb 16 2024 | 77,866.50 | 285.00 | 0.37% | 77,941.00 | 78,268.00 | 77,430.50 | 847 |
| Feb 15 2024 | 77,581.50 | 328.50 | 0.43% | 77,797.00 | 78,053.00 | 77,425.00 | 3,518 |
| Feb 14 2024 | 77,253.00 | 399.00 | 0.52% | 77,087.00 | 77,597.00 | 77,050.50 | 1,221 |
| Feb 13 2024 | 76,854.00 | -955.00 | -1.23% | 77,320.00 | 77,494.50 | 75,580.00 | 1,472 |
| Feb 12 2024 | 77,809.00 | 536.50 | 0.69% | 77,435.00 | 77,824.50 | 77,408.50 | 1,101 |
| Feb 09 2024 | 77,272.50 | 229.00 | 0.30% | 77,108.00 | 77,866.00 | 77,045.00 | 1,832 |
| Feb 08 2024 | 77,043.50 | 101.00 | 0.13% | 77,095.00 | 77,371.50 | 76,890.50 | 1,632 |
| Feb 07 2024 | 76,942.50 | 397.50 | 0.52% | 76,368.00 | 77,007.50 | 76,334.00 | 1,609 |
| Feb 06 2024 | 76,545.00 | -75.00 | -0.10% | 76,797.00 | 76,797.00 | 76,383.00 | 1,374 |
| Feb 05 2024 | 76,620.00 | 460.00 | 0.60% | 76,381.00 | 77,000.50 | 76,255.50 | 1,669 |
| Feb 02 2024 | 76,160.00 | 1,684.50 | 2.26% | 75,351.00 | 76,179.00 | 74,841.00 | 1,181 |
