The highest closing price for SPX (SPXC) last month was $225.02, on March 2. It was down 9.9% for the month. The latest price is $215.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2026 | $193.47 | $201.90 | $193.44 | $199.94 | 610,400 |
March 30 2026 | $202.34 | $204.31 | $190.67 | $190.71 | 491,800 |
March 27 2026 | $202.01 | $202.17 | $195.76 | $200.00 | 985,000 |
March 26 2026 | $198.19 | $202.19 | $194.48 | $200.45 | 1,036,000 |
March 25 2026 | $204.60 | $205.07 | $200.40 | $201.27 | 513,800 |
March 24 2026 | $191.30 | $202.46 | $190.59 | $200.67 | 444,900 |
March 23 2026 | $192.38 | $199.90 | $190.80 | $194.52 | 476,100 |
March 20 2026 | $200.51 | $201.61 | $182.99 | $186.77 | 1,417,500 |
March 19 2026 | $198.91 | $205.24 | $198.39 | $202.36 | 338,000 |
March 18 2026 | $204.09 | $205.83 | $202.10 | $202.46 | 284,100 |
March 17 2026 | $203.74 | $207.03 | $202.78 | $204.62 | 279,100 |
March 16 2026 | $203.17 | $205.86 | $200.65 | $203.42 | 215,200 |
March 13 2026 | $205.49 | $210.93 | $196.80 | $199.45 | 238,600 |
March 12 2026 | $206.50 | $208.01 | $201.30 | $202.65 | 248,600 |
March 11 2026 | $209.60 | $213.32 | $207.39 | $210.15 | 220,600 |
March 10 2026 | $208.95 | $214.97 | $208.85 | $210.96 | 265,200 |
March 09 2026 | $201.34 | $210.24 | $198.34 | $209.80 | 354,200 |
March 06 2026 | $207.44 | $208.12 | $201.56 | $204.62 | 282,900 |
March 05 2026 | $219.18 | $219.79 | $207.70 | $211.90 | 300,100 |
March 04 2026 | $222.38 | $223.79 | $220.41 | $222.07 | 244,600 |
March 03 2026 | $218.19 | $222.52 | $213.99 | $219.58 | 278,900 |
March 02 2026 | $221.98 | $227.35 | $221.20 | $225.02 | 325,400 |
Daily pricing data for SPX dates back to 3/17/1980, and may be incomplete.
