| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Q3 2026 | $242.71 | $242.92 | $187.57 | $198.73 | 21,434,300 |
Q2 2026 | $203.33 | $251.08 | $191.24 | $245.17 | 44,333,200 |
Q1 2026 | $201.64 | $246.68 | $182.99 | $199.94 | 26,502,500 |
Q4 2025 | $186.27 | $233.71 | $179.68 | $200.06 | 30,710,100 |
Q3 2025 | $166.14 | $209.38 | $165.33 | $186.78 | 23,613,000 |
Q2 2025 | $128.30 | $168.47 | $115.00 | $167.68 | 17,072,400 |
Q1 2025 | $146.48 | $159.00 | $123.93 | $128.78 | 18,412,900 |
Q4 2024 | $159.28 | $183.83 | $140.29 | $145.52 | 15,584,600 |
Q3 2024 | $143.39 | $165.13 | $131.31 | $159.46 | 17,234,500 |
Q2 2024 | $123.98 | $146.50 | $116.05 | $142.14 | 16,934,300 |
Q1 2024 | $99.96 | $123.40 | $95.00 | $123.13 | 13,538,700 |
Q4 2023 | $81.38 | $104.16 | $77.84 | $101.01 | 12,346,400 |
Q3 2023 | $84.54 | $91.94 | $76.61 | $81.40 | 12,625,100 |
Q2 2023 | $70.44 | $85.67 | $61.09 | $84.97 | 16,172,600 |
Q1 2023 | $66.07 | $78.30 | $65.33 | $70.58 | 11,673,200 |
Q4 2022 | $55.87 | $75.25 | $55.48 | $65.65 | 12,110,200 |
Q3 2022 | $52.60 | $64.11 | $49.67 | $55.22 | 10,377,200 |
Q2 2022 | $49.31 | $55.21 | $41.66 | $52.84 | 15,603,000 |
Q1 2022 | $59.62 | $60.54 | $47.05 | $49.41 | 9,140,300 |
Q4 2021 | $53.88 | $68.24 | $53.61 | $59.68 | 9,887,400 |
Q3 2021 | $61.66 | $67.66 | $52.81 | $53.45 | 9,372,500 |
Q2 2021 | $58.66 | $66.19 | $56.31 | $61.08 | 9,590,300 |
Q1 2021 | $55.00 | $62.13 | $51.63 | $58.27 | 14,241,900 |
Q4 2020 | $46.75 | $56.90 | $41.78 | $54.54 | 15,920,700 |
Q3 2020 | $41.44 | $46.85 | $37.64 | $46.38 | 13,643,500 |
Daily pricing data for SPX dates back to 3/17/1980, and may be incomplete.