The highest closing price for SPX (SPXC) last month was $224.76, on December 11. It was down 5.7% for the month. The latest price is $203.26.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $203.41 | $204.47 | $200.00 | $200.06 | 247,000 |
December 30 2025 | $204.69 | $206.16 | $203.12 | $203.51 | 315,400 |
December 29 2025 | $208.12 | $208.28 | $204.72 | $205.66 | 243,500 |
December 26 2025 | $208.30 | $209.29 | $207.01 | $208.48 | 147,800 |
December 24 2025 | $206.61 | $209.31 | $205.15 | $208.48 | 147,000 |
December 23 2025 | $206.15 | $207.69 | $204.89 | $205.46 | 390,200 |
December 22 2025 | $205.54 | $210.30 | $203.17 | $207.18 | 569,000 |
December 19 2025 | $209.32 | $214.10 | $202.90 | $203.17 | 8,467,900 |
December 18 2025 | $210.97 | $216.64 | $210.17 | $210.34 | 478,500 |
December 17 2025 | $215.05 | $219.76 | $207.04 | $207.33 | 516,700 |
December 16 2025 | $217.08 | $221.00 | $216.28 | $216.89 | 445,200 |
December 15 2025 | $220.72 | $223.32 | $217.59 | $218.13 | 337,900 |
December 12 2025 | $223.63 | $225.36 | $217.20 | $219.94 | 645,800 |
December 11 2025 | $217.69 | $226.31 | $213.52 | $224.76 | 525,300 |
December 10 2025 | $209.66 | $220.12 | $209.66 | $217.69 | 513,700 |
December 09 2025 | $205.18 | $210.40 | $205.18 | $209.32 | 248,700 |
December 08 2025 | $209.23 | $209.23 | $202.32 | $206.16 | 611,800 |
December 05 2025 | $208.29 | $209.80 | $203.67 | $208.67 | 259,500 |
December 04 2025 | $208.35 | $211.94 | $207.00 | $208.24 | 354,400 |
December 03 2025 | $208.76 | $210.99 | $206.08 | $209.57 | 239,900 |
December 02 2025 | $210.65 | $211.16 | $205.37 | $209.18 | 275,300 |
December 01 2025 | $212.26 | $214.37 | $206.87 | $208.53 | 285,200 |
Daily pricing data for SPX dates back to 3/17/1980, and may be incomplete.
