The average closing price for SPX (SPXC) last month was $213.66. It was down 4.6% for the month. The latest price is $208.67.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $215.49 | $217.49 | $213.34 | $215.04 | 90,500 |
November 26 2025 | $214.32 | $220.62 | $214.32 | $215.87 | 368,200 |
November 25 2025 | $210.96 | $219.17 | $210.41 | $215.70 | 250,200 |
November 24 2025 | $205.00 | $213.56 | $203.01 | $211.97 | 477,700 |
November 21 2025 | $201.19 | $206.27 | $195.00 | $204.57 | 245,600 |
November 20 2025 | $210.08 | $215.36 | $199.22 | $199.31 | 370,100 |
November 19 2025 | $206.32 | $210.81 | $204.94 | $205.32 | 334,400 |
November 18 2025 | $205.05 | $207.21 | $200.00 | $204.36 | 254,600 |
November 17 2025 | $211.68 | $212.80 | $205.57 | $207.28 | 217,300 |
November 14 2025 | $209.13 | $214.22 | $200.48 | $211.43 | 223,300 |
November 13 2025 | $218.52 | $224.12 | $211.60 | $212.04 | 318,700 |
November 12 2025 | $221.00 | $228.42 | $218.76 | $219.09 | 352,500 |
November 11 2025 | $223.06 | $227.57 | $220.11 | $221.42 | 315,100 |
November 10 2025 | $225.10 | $231.66 | $223.97 | $224.93 | 731,000 |
November 07 2025 | $215.65 | $223.39 | $212.90 | $221.92 | 490,600 |
November 06 2025 | $223.52 | $224.71 | $217.18 | $217.63 | 358,600 |
November 05 2025 | $212.56 | $223.37 | $212.56 | $223.06 | 430,800 |
November 04 2025 | $212.98 | $216.55 | $210.28 | $213.49 | 411,400 |
November 03 2025 | $225.31 | $225.64 | $212.21 | $215.13 | 636,300 |
Daily pricing data for SPX dates back to 3/17/1980, and may be incomplete.
