UK markets open in 6 hours 2 minutes
NIKKEI 225
38,754.57 +518.50 (+1.36%) HANG SENG
18,578.30 +102.38 (+0.55%) CRUDE OIL
78.97 +0.49 (+0.62%) GOLD FUTURES
2,335.70 +4.50 (+0.19%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,598.76 -472.07 (-0.92%)
S&P 500 MINI SPX OPTIONS INDEX (^XSP)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:21PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 514.24 | 518.10 | 514.24 | 518.07 | 518.07 | - |
| 03 May 2024 | 512.28 | 513.91 | 510.12 | 512.78 | 512.78 | - |
| 02 May 2024 | 504.93 | 507.32 | 501.11 | 506.42 | 506.42 | - |
| 01 May 2024 | 502.90 | 509.61 | 501.35 | 501.84 | 501.84 | - |
| 30 Apr 2024 | 510.38 | 511.08 | 503.53 | 503.57 | 503.57 | - |
| 29 Apr 2024 | 511.41 | 512.35 | 508.87 | 511.62 | 511.62 | - |
| 26 Apr 2024 | 508.47 | 511.46 | 507.31 | 510.00 | 510.00 | - |
| 25 Apr 2024 | 501.99 | 505.78 | 499.06 | 504.84 | 504.84 | - |
| 24 Apr 2024 | 508.49 | 508.95 | 504.70 | 507.16 | 507.16 | - |
| 23 Apr 2024 | 502.89 | 507.61 | 502.80 | 507.06 | 507.06 | - |
| 22 Apr 2024 | 498.73 | 503.88 | 496.94 | 501.06 | 501.06 | - |
| 19 Apr 2024 | 500.54 | 501.90 | 495.36 | 496.72 | 496.72 | - |
| 18 Apr 2024 | 503.15 | 505.67 | 500.19 | 501.11 | 501.11 | - |
| 17 Apr 2024 | 506.90 | 507.80 | 500.73 | 502.22 | 502.22 | - |
| 16 Apr 2024 | 506.46 | 507.98 | 503.98 | 505.14 | 505.14 | - |
| 15 Apr 2024 | 514.97 | 516.84 | 505.25 | 506.18 | 506.18 | - |
| 12 Apr 2024 | 517.15 | 517.50 | 510.79 | 512.34 | 512.34 | - |
| 11 Apr 2024 | 517.30 | 521.18 | 513.88 | 519.91 | 519.91 | - |
| 10 Apr 2024 | 516.79 | 517.84 | 513.87 | 516.06 | 516.06 | - |
| 09 Apr 2024 | 521.70 | 522.48 | 516.08 | 520.99 | 520.99 | - |
| 08 Apr 2024 | 521.14 | 521.96 | 519.74 | 520.24 | 520.24 | - |
| 05 Apr 2024 | 515.90 | 522.22 | 515.72 | 520.43 | 520.43 | - |
| 04 Apr 2024 | 524.41 | 525.66 | 514.61 | 514.72 | 514.72 | - |
| 03 Apr 2024 | 519.44 | 522.88 | 519.44 | 521.15 | 521.15 | - |
| 02 Apr 2024 | 520.43 | 520.83 | 518.41 | 520.58 | 520.58 | - |
| 01 Apr 2024 | 525.80 | 526.40 | 522.92 | 524.38 | 524.38 | - |
| 28 Mar 2024 | 524.80 | 526.49 | 524.58 | 525.44 | 525.44 | - |
| 27 Mar 2024 | 522.63 | 524.93 | 521.39 | 524.85 | 524.85 | - |
| 26 Mar 2024 | 522.89 | 523.52 | 520.34 | 520.36 | 520.36 | - |
| 25 Mar 2024 | 521.95 | 522.91 | 521.61 | 521.82 | 521.82 | - |
| 22 Mar 2024 | 524.25 | 524.61 | 522.99 | 523.42 | 523.42 | - |
| 21 Mar 2024 | 525.34 | 526.11 | 524.07 | 524.15 | 524.15 | - |
| 20 Mar 2024 | 518.17 | 522.62 | 517.16 | 522.46 | 522.46 | - |
| 19 Mar 2024 | 513.91 | 518.03 | 513.16 | 517.85 | 517.85 | - |
| 18 Mar 2024 | 515.48 | 517.56 | 514.55 | 514.94 | 514.94 | - |
| 15 Mar 2024 | 512.33 | 513.69 | 510.44 | 511.71 | 511.71 | - |
| 14 Mar 2024 | 517.51 | 517.69 | 512.33 | 515.05 | 515.05 | - |
| 13 Mar 2024 | 517.35 | 517.91 | 515.19 | 516.53 | 516.53 | - |
| 12 Mar 2024 | 513.43 | 517.99 | 511.45 | 517.53 | 517.53 | - |
| 11 Mar 2024 | 511.20 | 512.47 | 509.11 | 511.79 | 511.79 | - |
| 08 Mar 2024 | 516.45 | 518.93 | 511.75 | 512.37 | 512.37 | - |
| 07 Mar 2024 | 513.24 | 516.56 | 512.82 | 515.74 | 515.74 | - |
| 06 Mar 2024 | 510.80 | 512.80 | 509.22 | 510.48 | 510.48 | - |
| 05 Mar 2024 | 511.05 | 511.45 | 505.68 | 507.87 | 507.87 | - |
| 04 Mar 2024 | 513.10 | 514.97 | 512.72 | 513.10 | 513.10 | - |
| 01 Mar 2024 | 509.85 | 514.03 | 509.42 | 513.71 | 513.71 | - |
| 29 Feb 2024 | 508.54 | 510.50 | 506.19 | 509.63 | 509.63 | - |
| 28 Feb 2024 | 506.72 | 507.74 | 505.84 | 506.98 | 506.98 | - |
| 27 Feb 2024 | 507.46 | 508.07 | 505.73 | 507.82 | 507.82 | - |
| 26 Feb 2024 | 509.30 | 509.77 | 506.89 | 506.95 | 506.95 | - |
| 23 Feb 2024 | 510.09 | 511.11 | 508.15 | 508.88 | 508.88 | - |
| 22 Feb 2024 | 503.88 | 509.44 | 503.88 | 508.70 | 508.70 | - |
| 21 Feb 2024 | 496.30 | 498.32 | 494.60 | 498.18 | 498.18 | - |
| 20 Feb 2024 | 498.93 | 499.37 | 495.50 | 497.55 | 497.55 | - |
| 16 Feb 2024 | 503.11 | 503.87 | 499.95 | 500.56 | 500.56 | - |
| 15 Feb 2024 | 500.31 | 503.27 | 499.94 | 502.97 | 502.97 | - |
| 14 Feb 2024 | 497.64 | 500.25 | 495.65 | 500.06 | 500.06 | - |
| 13 Feb 2024 | 496.79 | 497.13 | 492.03 | 495.32 | 495.32 | - |
| 12 Feb 2024 | 502.68 | 504.84 | 501.68 | 502.18 | 502.18 | - |
| 09 Feb 2024 | 500.42 | 503.01 | 500.03 | 502.66 | 502.66 | - |
| 08 Feb 2024 | 499.52 | 500.04 | 498.71 | 499.79 | 499.79 | - |
| 07 Feb 2024 | 497.31 | 499.99 | 496.91 | 499.51 | 499.51 | - |
| 06 Feb 2024 | 495.02 | 495.78 | 493.49 | 495.42 | 495.42 | - |
| 05 Feb 2024 | 495.72 | 495.72 | 491.81 | 494.28 | 494.28 | - |
| 02 Feb 2024 | 491.61 | 497.53 | 490.80 | 495.86 | 495.86 | - |
| 01 Feb 2024 | 486.11 | 490.70 | 485.35 | 490.62 | 490.62 | - |
| 31 Jan 2024 | 489.92 | 490.68 | 484.52 | 484.56 | 484.56 | - |
| 30 Jan 2024 | 492.59 | 493.11 | 491.63 | 492.50 | 492.50 | - |
| 29 Jan 2024 | 489.30 | 492.93 | 488.74 | 492.79 | 492.79 | - |
| 26 Jan 2024 | 488.89 | 490.67 | 488.15 | 489.10 | 489.10 | - |
| 25 Jan 2024 | 488.67 | 489.82 | 486.93 | 489.42 | 489.42 | - |
| 24 Jan 2024 | 488.86 | 490.37 | 486.59 | 486.86 | 486.86 | - |
| 23 Jan 2024 | 485.68 | 486.65 | 484.44 | 486.46 | 486.46 | - |
| 22 Jan 2024 | 485.34 | 486.84 | 484.41 | 485.04 | 485.04 | - |
| 19 Jan 2024 | 479.63 | 484.21 | 478.59 | 483.98 | 483.98 | - |
| 18 Jan 2024 | 476.01 | 478.58 | 474.06 | 478.09 | 478.09 | - |
| 17 Jan 2024 | 473.91 | 474.42 | 471.48 | 473.92 | 473.92 | - |
| 16 Jan 2024 | 477.24 | 478.23 | 474.71 | 476.60 | 476.60 | - |
| 12 Jan 2024 | 479.12 | 480.24 | 476.90 | 478.38 | 478.38 | - |
| 11 Jan 2024 | 479.21 | 479.85 | 473.96 | 478.02 | 478.02 | - |
| 10 Jan 2024 | 475.99 | 479.08 | 475.62 | 478.35 | 478.35 | - |
| 09 Jan 2024 | 474.19 | 476.55 | 473.04 | 475.65 | 475.65 | - |
| 08 Jan 2024 | 470.37 | 476.45 | 469.98 | 476.35 | 476.35 | - |
| 05 Jan 2024 | 469.06 | 472.15 | 468.21 | 469.72 | 469.72 | - |
| 04 Jan 2024 | 469.74 | 472.68 | 468.75 | 468.87 | 468.87 | - |
| 03 Jan 2024 | 472.51 | 472.93 | 469.97 | 470.48 | 470.48 | - |
| 02 Jan 2024 | 474.52 | 475.43 | 472.27 | 474.28 | 474.28 | - |
| 29 Dec 2023 | 478.29 | 478.84 | 475.20 | 476.98 | 476.98 | - |
| 28 Dec 2023 | 478.64 | 479.33 | 478.10 | 478.33 | 478.33 | - |
| 27 Dec 2023 | 477.35 | 478.54 | 476.89 | 478.16 | 478.16 | - |
| 26 Dec 2023 | 475.89 | 478.47 | 475.85 | 477.48 | 477.48 | - |
| 22 Dec 2023 | 475.39 | 477.29 | 473.68 | 475.46 | 475.46 | - |
| 21 Dec 2023 | 472.43 | 474.87 | 470.84 | 474.67 | 474.67 | - |
| 20 Dec 2023 | 476.47 | 477.80 | 469.78 | 469.84 | 469.84 | - |
| 19 Dec 2023 | 474.37 | 476.87 | 474.37 | 476.84 | 476.84 | - |
| 18 Dec 2023 | 472.56 | 474.95 | 472.56 | 474.06 | 474.06 | - |
| 15 Dec 2023 | 471.42 | 472.55 | 470.47 | 471.92 | 471.92 | - |
| 14 Dec 2023 | 472.10 | 473.86 | 469.43 | 471.96 | 471.96 | - |
| 13 Dec 2023 | 464.62 | 470.97 | 464.32 | 470.71 | 470.71 | - |
| 12 Dec 2023 | 461.83 | 464.39 | 460.81 | 464.37 | 464.37 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.