The closing price for SPX (SPXC) in 2000 was $11.24, on December 29, 2000. It was up 33.7% for the year. The latest price is $154.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $10.81 | $11.26 | $10.77 | $11.24 | 130,000 |
December 28 2000 | $10.66 | $10.77 | $10.49 | $10.76 | 151,600 |
December 27 2000 | $10.49 | $10.75 | $10.27 | $10.74 | 102,500 |
December 26 2000 | $10.12 | $10.61 | $10.11 | $10.55 | 103,100 |
December 22 2000 | $9.71 | $10.48 | $9.40 | $10.02 | 354,100 |
December 21 2000 | $10.23 | $10.48 | $9.74 | $9.76 | 440,600 |
December 20 2000 | $10.98 | $10.98 | $10.05 | $10.42 | 317,500 |
December 19 2000 | $10.85 | $11.08 | $10.59 | $11.08 | 174,400 |
December 18 2000 | $10.89 | $10.93 | $10.79 | $10.87 | 204,800 |
December 15 2000 | $10.60 | $10.73 | $10.44 | $10.59 | 339,500 |
December 14 2000 | $11.22 | $11.22 | $10.53 | $10.65 | 212,700 |
December 13 2000 | $11.77 | $11.79 | $10.92 | $11.02 | 231,500 |
December 12 2000 | $12.48 | $12.62 | $11.68 | $11.69 | 245,400 |
December 11 2000 | $12.00 | $12.85 | $11.98 | $12.68 | 207,500 |
December 08 2000 | $11.23 | $12.09 | $11.23 | $12.05 | 277,900 |
December 07 2000 | $11.74 | $11.74 | $11.05 | $11.16 | 272,900 |
December 06 2000 | $12.18 | $12.40 | $11.83 | $11.98 | 278,300 |
December 05 2000 | $11.24 | $12.15 | $11.24 | $12.07 | 193,300 |
December 04 2000 | $10.93 | $11.18 | $10.46 | $11.12 | 148,200 |
December 01 2000 | $10.99 | $11.29 | $10.87 | $10.87 | 249,800 |
November 30 2000 | $10.28 | $10.99 | $10.28 | $10.99 | 263,900 |
November 29 2000 | $11.18 | $11.18 | $10.39 | $10.57 | 299,700 |
November 28 2000 | $11.88 | $11.90 | $10.90 | $11.04 | 312,400 |
November 27 2000 | $11.97 | $12.05 | $11.53 | $11.98 | 182,600 |
November 24 2000 | $11.41 | $11.74 | $11.38 | $11.72 | 69,400 |
Daily pricing data for SPX dates back to 3/17/1980, and may be incomplete.
