Index · daily
SPX
S&P 500
Last close7,807.24
Day change−4.30 (-0.06%)
As of2026-10-12
OHLC
Latest 60 sessions in view
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-12 | 7,813.04 | 7,821.67 | 7,796.94 | 7,807.24 | 2,291,949,104 |
| 2026-10-09 | 7,786.36 | 7,820.57 | 7,779.34 | 7,811.54 | 4,782,640,000 |
| 2026-10-08 | 7,778.45 | 7,797.79 | 7,731.26 | 7,765.36 | 6,082,070,000 |
| 2026-10-07 | 7,792.98 | 7,807.02 | 7,763.34 | 7,801.77 | 5,111,150,000 |
| 2026-10-06 | 7,805.96 | 7,844.52 | 7,805.96 | 7,818.93 | 5,019,650,000 |
| 2026-10-05 | 7,730.86 | 7,794.35 | 7,727.59 | 7,773.95 | 5,840,900,000 |
| 2026-10-02 | 7,726.24 | 7,754.67 | 7,700.51 | 7,722.72 | 5,277,430,000 |
| 2026-10-01 | 7,666.47 | 7,684.75 | 7,616.78 | 7,666.45 | 5,783,800,000 |
| 2026-09-30 | 7,688.99 | 7,722.88 | 7,651.54 | 7,651.54 | 4,276,550,000 |
| 2026-09-29 | 7,699.60 | 7,699.60 | 7,653.55 | 7,670.84 | 5,023,590,000 |
| 2026-09-28 | 7,721.70 | 7,724.15 | 7,666.60 | 7,683.69 | 5,129,710,000 |
| 2026-09-25 | 7,709.86 | 7,752.07 | 7,693.08 | 7,743.41 | 4,499,180,000 |
| 2026-09-24 | 7,666.99 | 7,719.01 | 7,662.57 | 7,704.13 | 5,316,390,000 |
| 2026-09-23 | 7,761.94 | 7,761.94 | 7,694.89 | 7,706.03 | 5,110,910,000 |
| 2026-09-22 | 7,770.81 | 7,782.19 | 7,756.26 | 7,764.64 | 3,164,537,854 |
| 2026-09-21 | 7,692.83 | 7,779.22 | 7,691.19 | 7,764.70 | 4,828,050,000 |
| 2026-09-18 | 7,657.17 | 7,657.17 | 7,610.52 | 7,650.50 | 8,858,350,000 |
| 2026-09-17 | 7,631.44 | 7,646.86 | 7,611.81 | 7,637.76 | 5,058,210,000 |
| 2026-09-16 | 7,601.25 | 7,626.79 | 7,507.77 | 7,551.81 | 5,307,920,000 |
| 2026-09-15 | 7,612.30 | 7,617.26 | 7,572.69 | 7,585.73 | 5,154,930,000 |
| 2026-09-14 | 7,611.44 | 7,647.99 | 7,592.28 | 7,619.98 | 4,963,750,000 |
| 2026-09-11 | 7,636.75 | 7,677.02 | 7,636.75 | 7,656.98 | 4,722,480,000 |
| 2026-09-10 | 7,594.74 | 7,612.86 | 7,580.06 | 7,591.70 | 4,893,500,000 |
| 2026-09-09 | 7,660.68 | 7,660.68 | 7,624.16 | 7,636.36 | 4,896,940,000 |
| 2026-09-08 | 7,717.81 | 7,717.81 | 7,666.99 | 7,673.52 | 4,966,930,000 |
| 2026-09-04 | 7,750.19 | 7,750.19 | 7,706.12 | 7,718.60 | 4,103,570,000 |
| 2026-09-03 | 7,686.71 | 7,756.76 | 7,686.71 | 7,747.71 | 4,726,400,000 |
| 2026-09-02 | 7,634.58 | 7,681.19 | 7,633.62 | 7,666.60 | 4,738,910,000 |
| 2026-09-01 | 7,635.47 | 7,663.63 | 7,611.20 | 7,631.47 | 4,858,180,000 |
| 2026-08-31 | 7,697.52 | 7,697.52 | 7,665.06 | 7,686.14 | 5,386,090,000 |
| 2026-08-28 | 7,735.17 | 7,771.48 | 7,700.91 | 7,711.76 | 4,297,560,000 |
| 2026-08-27 | 7,710.34 | 7,741.27 | 7,689.89 | 7,730.99 | 4,362,240,000 |
| 2026-08-26 | 7,666.88 | 7,690.73 | 7,657.41 | 7,675.70 | 4,100,600,000 |
| 2026-08-25 | 7,676.66 | 7,686.11 | 7,650.92 | 7,677.28 | 4,260,240,000 |
| 2026-08-24 | 7,663.38 | 7,670.30 | 7,638.17 | 7,652.86 | 4,400,800,000 |
| 2026-08-21 | 7,665.68 | 7,697.11 | 7,660.06 | 7,674.37 | 4,497,270,000 |
| 2026-08-20 | 7,690.49 | 7,699.96 | 7,639.01 | 7,641.16 | 4,759,610,000 |
| 2026-08-19 | 7,716.74 | 7,743.93 | 7,700.07 | 7,707.98 | 5,184,100,000 |
| 2026-08-18 | 7,700.04 | 7,713.95 | 7,688.63 | 7,691.76 | 4,602,700,000 |
| 2026-08-17 | 7,790.68 | 7,790.68 | 7,744.88 | 7,745.06 | 4,452,630,000 |
| 2026-08-14 | 7,806.60 | 7,810.01 | 7,776.31 | 7,785.76 | 4,159,900,000 |
| 2026-08-13 | 7,763.18 | 7,816.70 | 7,763.18 | 7,798.99 | 4,833,230,000 |
| 2026-08-12 | 7,765.46 | 7,766.01 | 7,737.95 | 7,748.50 | 4,574,170,000 |
| 2026-08-11 | 7,767.51 | 7,767.51 | 7,717.25 | 7,728.20 | 4,739,500,000 |
| 2026-08-10 | 7,751.74 | 7,773.76 | 7,743.11 | 7,753.11 | 4,879,540,000 |
| 2026-08-07 | 7,735.18 | 7,763.08 | 7,719.19 | 7,757.64 | 5,019,970,000 |
| 2026-08-06 | 7,713.79 | 7,742.85 | 7,698.15 | 7,709.96 | 5,330,830,000 |
| 2026-08-05 | 7,771.62 | 7,793.68 | 7,720.17 | 7,723.55 | 5,615,640,000 |
| 2026-08-04 | 7,630.62 | 7,758.21 | 7,629.10 | 7,736.52 | 5,906,940,000 |
| 2026-08-03 | 7,504.78 | 7,610.04 | 7,504.78 | 7,600.50 | 5,201,470,000 |
| 2026-07-31 | 7,462.13 | 7,512.04 | 7,399.83 | 7,489.72 | 5,391,020,000 |
| 2026-07-30 | 7,390.45 | 7,448.75 | 7,370.98 | 7,437.63 | 5,594,430,000 |
| 2026-07-29 | 7,418.16 | 7,450.84 | 7,313.92 | 7,316.15 | 5,836,350,000 |
| 2026-07-28 | 7,395.55 | 7,452.09 | 7,382.95 | 7,428.78 | 5,590,890,000 |
| 2026-07-27 | 7,464.20 | 7,480.57 | 7,382.74 | 7,413.18 | 5,038,290,000 |
| 2026-07-24 | 7,406.30 | 7,460.98 | 7,396.53 | 7,411.98 | 4,860,620,000 |
| 2026-07-23 | 7,418.29 | 7,450.12 | 7,376.00 | 7,408.30 | 5,515,210,000 |
| 2026-07-22 | 7,497.47 | 7,525.94 | 7,485.85 | 7,498.96 | 4,890,390,000 |
| 2026-07-21 | 7,489.95 | 7,515.31 | 7,467.86 | 7,509.20 | 5,149,030,000 |
| 2026-07-20 | 7,489.18 | 7,513.23 | 7,440.53 | 7,443.28 | 5,152,910,000 |