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 $187.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $10.81 | $11.26 | $10.77 | $11.24 | 1,032,460 |
December 28 2000 | $10.66 | $10.77 | $10.49 | $10.76 | 1,204,007 |
December 27 2000 | $10.49 | $10.75 | $10.27 | $10.74 | 814,055 |
December 26 2000 | $10.12 | $10.61 | $10.11 | $10.55 | 818,820 |
December 22 2000 | $9.71 | $10.48 | $9.40 | $10.02 | 2,812,262 |
December 21 2000 | $10.23 | $10.48 | $9.74 | $9.76 | 3,484,950 |
December 20 2000 | $10.98 | $10.98 | $10.05 | $10.42 | 2,521,585 |
December 19 2000 | $10.85 | $11.08 | $10.59 | $11.08 | 1,385,085 |
December 18 2000 | $10.89 | $10.93 | $10.79 | $10.87 | 1,626,522 |
December 15 2000 | $10.60 | $10.73 | $10.44 | $10.59 | 2,696,309 |
December 14 2000 | $11.22 | $11.22 | $10.53 | $10.65 | 1,689,263 |
December 13 2000 | $11.77 | $11.79 | $10.92 | $11.02 | 1,838,573 |
December 12 2000 | $12.48 | $12.62 | $11.68 | $11.69 | 1,948,967 |
December 11 2000 | $11.99 | $12.85 | $11.98 | $12.68 | 1,647,965 |
December 08 2000 | $11.23 | $12.09 | $11.23 | $12.05 | 2,207,082 |
December 07 2000 | $11.74 | $11.74 | $11.05 | $11.16 | 2,167,372 |
December 06 2000 | $12.18 | $12.40 | $11.83 | $11.98 | 2,210,259 |
December 05 2000 | $11.24 | $12.15 | $11.24 | $12.07 | 1,535,189 |
December 04 2000 | $10.93 | $11.18 | $10.46 | $11.12 | 1,177,004 |
December 01 2000 | $10.99 | $11.29 | $10.87 | $10.87 | 1,983,912 |
November 30 2000 | $10.28 | $10.99 | $10.28 | $10.99 | 2,095,894 |
November 29 2000 | $11.18 | $11.18 | $10.39 | $10.57 | 2,380,217 |
November 28 2000 | $11.88 | $11.90 | $10.90 | $11.04 | 2,481,081 |
November 27 2000 | $11.97 | $12.05 | $11.53 | $11.98 | 1,450,209 |
November 24 2000 | $11.41 | $11.74 | $11.38 | $11.72 | 551,175 |
Daily pricing data for SPX dates back to 3/17/1980, and may be incomplete.
