| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 22 2025 | $205.54 | $210.30 | $203.17 | $205.46 | 705,882 |
Week of December 15 2025 | $220.72 | $223.32 | $202.90 | $203.17 | 10,236,500 |
Week of December 08 2025 | $209.23 | $226.31 | $202.32 | $219.94 | 2,545,300 |
Week of December 01 2025 | $212.26 | $214.37 | $203.67 | $208.67 | 1,401,955 |
Week of November 24 2025 | $205.00 | $220.62 | $203.01 | $215.04 | 1,186,600 |
Week of November 17 2025 | $211.68 | $215.36 | $195.00 | $204.57 | 1,422,000 |
Week of November 10 2025 | $225.10 | $231.66 | $200.48 | $211.43 | 1,940,600 |
Week of November 03 2025 | $225.31 | $225.64 | $210.28 | $221.92 | 2,327,700 |
Week of October 27 2025 | $195.00 | $233.71 | $194.00 | $223.89 | 2,982,521 |
Week of October 20 2025 | $184.73 | $194.78 | $183.41 | $194.03 | 1,371,900 |
Week of October 13 2025 | $186.33 | $189.14 | $179.68 | $184.04 | 1,141,900 |
Week of October 06 2025 | $190.62 | $191.96 | $182.00 | $184.77 | 1,138,000 |
Week of September 29 2025 | $183.29 | $191.36 | $182.65 | $189.83 | 1,693,700 |
Week of September 22 2025 | $187.87 | $192.99 | $179.62 | $182.95 | 1,176,800 |
Week of September 15 2025 | $186.91 | $192.55 | $184.27 | $188.04 | 1,769,300 |
Week of September 08 2025 | $188.29 | $191.95 | $184.42 | $186.32 | 1,097,200 |
Week of September 01 2025 | $183.79 | $190.00 | $181.43 | $187.81 | 1,044,900 |
Week of August 25 2025 | $191.45 | $193.00 | $186.67 | $187.11 | 1,232,000 |
Week of August 18 2025 | $186.50 | $192.65 | $184.15 | $190.47 | 2,084,983 |
Week of August 11 2025 | $201.39 | $202.14 | $183.46 | $186.39 | 6,026,200 |
Week of August 04 2025 | $195.37 | $209.38 | $195.02 | $201.57 | 1,871,300 |
Week of July 28 2025 | $181.41 | $198.75 | $177.63 | $196.36 | 2,060,800 |
Week of July 21 2025 | $178.56 | $181.86 | $171.31 | $180.82 | 1,062,800 |
Week of July 14 2025 | $172.11 | $181.03 | $169.18 | $177.85 | 1,557,600 |
Week of July 07 2025 | $171.99 | $174.56 | $168.73 | $172.12 | 1,057,500 |
Daily pricing data for SPX dates back to 3/17/1980, and may be incomplete.
