| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 10 2025 | $186.20 | $189.04 | $184.00 | $184.77 | 301,200 |
October 09 2025 | $187.58 | $189.80 | $182.00 | $185.97 | 250,200 |
October 08 2025 | $187.36 | $189.81 | $185.56 | $188.45 | 168,100 |
October 07 2025 | $191.67 | $191.96 | $186.90 | $188.32 | 187,700 |
October 06 2025 | $190.62 | $191.84 | $188.50 | $190.89 | 230,800 |
October 03 2025 | $188.68 | $191.36 | $188.40 | $189.83 | 312,400 |
October 02 2025 | $186.58 | $188.95 | $184.30 | $187.73 | 266,500 |
October 01 2025 | $186.27 | $188.45 | $183.49 | $185.92 | 354,300 |
September 30 2025 | $184.10 | $186.80 | $183.61 | $186.78 | 434,900 |
September 29 2025 | $183.29 | $184.91 | $182.65 | $184.24 | 325,600 |
September 26 2025 | $182.94 | $185.24 | $181.86 | $182.95 | 203,600 |
September 25 2025 | $180.72 | $183.70 | $179.62 | $182.95 | 233,000 |
September 24 2025 | $188.59 | $188.67 | $181.50 | $182.39 | 286,300 |
September 23 2025 | $189.73 | $192.99 | $187.24 | $187.60 | 215,800 |
September 22 2025 | $187.87 | $190.92 | $186.15 | $189.75 | 238,100 |
September 19 2025 | $190.58 | $191.24 | $186.88 | $188.04 | 846,700 |
September 18 2025 | $186.27 | $192.55 | $185.02 | $190.48 | 297,400 |
September 17 2025 | $186.69 | $190.31 | $184.43 | $184.91 | 221,800 |
September 16 2025 | $187.42 | $187.42 | $184.27 | $185.77 | 222,800 |
September 15 2025 | $186.91 | $189.04 | $185.41 | $186.95 | 180,600 |
September 12 2025 | $190.00 | $190.00 | $186.14 | $186.32 | 235,000 |
September 11 2025 | $188.64 | $191.95 | $187.78 | $190.25 | 182,000 |
September 10 2025 | $187.44 | $190.94 | $186.77 | $188.00 | 187,600 |
September 09 2025 | $188.49 | $188.58 | $184.42 | $186.04 | 186,600 |
September 08 2025 | $188.29 | $189.64 | $186.66 | $189.10 | 306,000 |
Daily pricing data for SPX dates back to 3/17/1980, and may be incomplete.
