2m 2m 2m 2m 2m 2m 2m
S & P 400 (MID)
ICE
$3,663.70+$6.20 (+0.17%)
Price as of Oct 28, 2026- 12.43%1-Year Change
S & P 400 (MID)
$3,663.70+$6.20 (+0.17%)
- 1 Month+1.15%Low Price$3,595.97High Price$3,697.48
- 3 Months-3.55%Low Price$3,595.97High Price$3,926.98
- 1 Year+12.43%Low Price$3,109.89High Price$3,926.98
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/28/2026 | 3,662.91 | 3,669.60 | 3,640.92 | 3,663.70 | +0.17% | 0 |
10/27/2026 | 3,648.09 | 3,659.42 | 3,633.00 | 3,657.50 | +0.40% | 0 |
10/26/2026 | 3,616.59 | 3,660.53 | 3,616.59 | 3,642.91 | +0.73% | 0 |
10/23/2026 | 3,636.94 | 3,636.94 | 3,591.16 | 3,616.59 | -0.56% | 0 |
10/22/2026 | 3,641.90 | 3,641.90 | 3,603.87 | 3,636.94 | -0.79% | 1,182,873,475 |
10/21/2026 | 3,665.90 | 3,678.69 | 3,651.11 | 3,665.94 | +0.40% | 961,515,232 |
10/20/2026 | 3,615.14 | 3,664.97 | 3,612.55 | 3,651.35 | +0.98% | 965,676,266 |
10/19/2026 | 3,624.79 | 3,635.45 | 3,609.84 | 3,615.82 | +0.001% | 910,517,715 |
10/16/2026 | 3,654.99 | 3,668.27 | 3,603.46 | 3,615.78 | -0.89% | 0 |
10/15/2026 | 3,610.15 | 3,649.43 | 3,593.55 | 3,648.40 | +1.03% | 1,086,017,565 |
10/14/2026 | 3,642.08 | 3,642.08 | 3,592.17 | 3,611.25 | -1.30% | 989,671,938 |
10/13/2026 | 3,655.80 | 3,668.66 | 3,631.43 | 3,658.71 | +0.10% | 868,725,198 |
10/12/2026 | 3,669.87 | 3,672.02 | 3,654.18 | 3,655.11 | -0.38% | 786,236,567 |
10/09/2026 | 3,660.26 | 3,677.97 | 3,644.88 | 3,669.17 | +0.52% | 0 |
10/08/2026 | 3,628.69 | 3,653.93 | 3,615.93 | 3,650.02 | +0.35% | 1,083,222,474 |
10/07/2026 | 3,672.81 | 3,672.81 | 3,622.47 | 3,637.40 | -1.62% | 991,895,018 |
10/06/2026 | 3,691.87 | 3,715.21 | 3,691.87 | 3,697.48 | +0.52% | 981,252,006 |
10/05/2026 | 3,668.57 | 3,703.60 | 3,643.37 | 3,678.25 | +0.28% | 1,052,570,453 |
10/02/2026 | 3,652.40 | 3,688.72 | 3,652.40 | 3,668.01 | +0.96% | 0 |
10/01/2026 | 3,633.16 | 3,633.16 | 3,633.16 | 3,633.16 | +1.03% | 0 |
09/30/2026 | 3,623.70 | 3,626.11 | 3,595.97 | 3,595.97 | -0.62% | 1,021,494,682 |
09/29/2026 | 3,624.40 | 3,634.29 | 3,598.03 | 3,618.47 | -0.10% | 920,366,308 |
09/28/2026 | 3,622.00 | 3,622.00 | 3,622.00 | 3,622.00 | -0.73% | 0 |
09/25/2026 | 3,637.83 | 3,658.45 | 3,627.15 | 3,648.57 | +0.30% | 0 |
09/24/2026 | 3,637.83 | 3,637.83 | 3,637.83 | 3,637.83 | -0.41% | 0 |
09/23/2026 | 3,670.58 | 3,681.99 | 3,651.46 | 3,652.74 | -0.61% | 1,002,100,939 |
09/22/2026 | 3,676.44 | 3,688.61 | 3,663.78 | 3,675.10 | +0.29% | 1,064,863,306 |
09/21/2026 | 3,663.01 | 3,675.17 | 3,653.60 | 3,664.45 | +0.38% | 911,766,629 |
09/18/2026 | 3,661.53 | 3,666.17 | 3,638.32 | 3,650.73 | -0.29% | 0 |
09/17/2026 | 3,665.88 | 3,688.90 | 3,661.39 | 3,661.53 | +0.58% | 966,688,183 |
09/16/2026 | 3,662.85 | 3,686.40 | 3,608.90 | 3,640.57 | -0.60% | 1,067,981,339 |
09/15/2026 | 3,662.50 | 3,662.50 | 3,662.50 | 3,662.50 | -0.45% | 0 |
09/14/2026 | 3,696.91 | 3,698.39 | 3,676.40 | 3,679.20 | -0.94% | 927,992,551 |
09/11/2026 | 3,683.64 | 3,725.39 | 3,683.64 | 3,714.14 | +0.83% | 0 |
09/10/2026 | 3,708.05 | 3,709.65 | 3,679.49 | 3,683.64 | -0.94% | 879,768,345 |
09/09/2026 | 3,754.72 | 3,754.84 | 3,716.95 | 3,718.46 | -1.08% | 894,568,116 |
09/08/2026 | 3,787.66 | 3,787.66 | 3,757.78 | 3,758.89 | -0.69% | 859,055,778 |
09/04/2026 | 3,779.85 | 3,794.66 | 3,760.83 | 3,784.99 | +0.14% | 0 |
09/03/2026 | 3,759.21 | 3,780.01 | 3,743.32 | 3,779.85 | +0.89% | 799,537,582 |
09/02/2026 | 3,746.44 | 3,746.44 | 3,746.44 | 3,746.44 | +0.69% | 0 |
09/01/2026 | 3,751.56 | 3,753.91 | 3,714.52 | 3,720.79 | -1.05% | 883,097,656 |
08/31/2026 | 3,779.23 | 3,779.23 | 3,752.76 | 3,760.24 | -0.51% | 1,109,761,157 |
08/28/2026 | 3,825.24 | 3,837.07 | 3,778.92 | 3,779.47 | -1.20% | 0 |
08/27/2026 | 3,832.29 | 3,833.70 | 3,811.12 | 3,825.24 | +0.06% | 848,132,573 |
08/26/2026 | 3,822.79 | 3,822.79 | 3,822.79 | 3,822.79 | +0.61% | 0 |
08/25/2026 | 3,808.88 | 3,815.53 | 3,788.22 | 3,799.77 | -0.04% | 876,363,511 |
08/24/2026 | 3,828.21 | 3,828.21 | 3,791.81 | 3,801.30 | -0.76% | 821,007,276 |
08/21/2026 | 3,810.89 | 3,838.24 | 3,810.89 | 3,830.40 | +0.51% | 0 |
08/20/2026 | 3,832.74 | 3,844.40 | 3,810.64 | 3,810.89 | -0.86% | 844,347,614 |
08/19/2026 | 3,843.99 | 3,843.99 | 3,843.99 | 3,843.99 | -0.28% | 0 |
08/18/2026 | 3,906.95 | 3,906.95 | 3,854.41 | 3,854.62 | -1.60% | 925,969,016 |
08/17/2026 | 3,922.99 | 3,925.89 | 3,911.86 | 3,917.11 | -0.25% | 835,745,621 |
08/14/2026 | 3,914.43 | 3,928.98 | 3,909.52 | 3,926.98 | +0.32% | 0 |
08/13/2026 | 3,914.43 | 3,914.43 | 3,914.43 | 3,914.43 | +0.40% | 0 |
08/12/2026 | 3,892.64 | 3,907.82 | 3,882.95 | 3,898.99 | +0.43% | 894,801,163 |
08/11/2026 | 3,882.39 | 3,882.39 | 3,882.39 | 3,882.39 | +0.28% | 0 |
08/10/2026 | 3,885.88 | 3,887.77 | 3,869.53 | 3,871.55 | -0.36% | 929,696,310 |
08/07/2026 | 3,834.39 | 3,891.71 | 3,834.39 | 3,885.57 | +1.33% | 0 |
08/06/2026 | 3,849.58 | 3,875.63 | 3,831.83 | 3,834.39 | -0.34% | 1,082,271,562 |
08/05/2026 | 3,874.01 | 3,886.82 | 3,846.85 | 3,847.33 | -0.54% | 1,103,901,677 |
08/04/2026 | 3,806.30 | 3,876.05 | 3,806.30 | 3,868.41 | +1.79% | 1,077,566,108 |
08/03/2026 | 3,759.50 | 3,802.71 | 3,759.50 | 3,800.42 | +1.11% | 979,206,656 |
07/31/2026 | 3,764.47 | 3,782.75 | 3,731.22 | 3,758.64 | -0.15% | 0 |
07/30/2026 | 3,751.40 | 3,767.18 | 3,722.09 | 3,764.47 | +0.81% | 985,611,545 |
07/29/2026 | 3,789.79 | 3,789.79 | 3,729.43 | 3,734.24 | -1.69% | 1,158,815,848 |
07/28/2026 | 3,790.63 | 3,802.71 | 3,775.50 | 3,798.37 | +0.07% | 1,066,899,478 |
07/27/2026 | 3,793.71 | 3,824.96 | 3,771.73 | 3,795.78 | +0.32% | 982,604,640 |
07/24/2026 | 3,769.22 | 3,810.93 | 3,769.22 | 3,783.86 | +0.39% | 0 |
07/23/2026 | 3,769.22 | 3,769.22 | 3,769.22 | 3,769.22 | -0.37% | 0 |
07/22/2026 | 3,783.87 | 3,804.20 | 3,779.28 | 3,783.03 | -0.03% | 989,301,771 |
07/21/2026 | 3,758.53 | 3,785.52 | 3,749.13 | 3,784.23 | +1.06% | 1,092,796,546 |
07/20/2026 | 3,744.58 | 3,744.58 | 3,744.58 | 3,744.58 | -0.81% | 0 |
07/17/2026 | 3,796.54 | 3,798.43 | 3,754.82 | 3,775.17 | -0.56% | 0 |
07/16/2026 | 3,770.79 | 3,810.26 | 3,765.57 | 3,796.54 | +0.48% | 1,080,200,629 |
07/15/2026 | 3,783.28 | 3,798.25 | 3,758.07 | 3,778.28 | +0.03% | 1,071,676,223 |
07/14/2026 | 3,770.89 | 3,800.70 | 3,766.83 | 3,777.26 | +0.49% | 913,831,397 |
07/13/2026 | 3,777.21 | 3,787.39 | 3,750.90 | 3,758.76 | -0.56% | 923,890,829 |
07/10/2026 | 3,781.86 | 3,792.61 | 3,759.65 | 3,780.11 | -0.05% | 0 |
07/09/2026 | 3,749.33 | 3,803.66 | 3,749.33 | 3,781.86 | +1.24% | 902,253,799 |
07/08/2026 | 3,735.50 | 3,735.50 | 3,735.50 | 3,735.50 | -0.96% | 0 |
07/07/2026 | 3,810.58 | 3,815.99 | 3,762.76 | 3,771.77 | -1.19% | 998,827,428 |
07/06/2026 | 3,806.80 | 3,830.81 | 3,806.80 | 3,817.26 | +0.38% | 966,876,708 |
07/02/2026 | 3,831.95 | 3,859.68 | 3,766.59 | 3,802.81 | -0.44% | 1,083,696,615 |
07/01/2026 | 3,842.56 | 3,856.94 | 3,812.93 | 3,819.56 | -0.86% | 1,126,365,105 |
06/30/2026 | 3,852.54 | 3,852.54 | 3,852.54 | 3,852.54 | +0.64% | 1,089,969,123 |
06/29/2026 | 3,828.08 | 3,828.08 | 3,828.08 | 3,828.08 | +0.31% | 0 |
06/26/2026 | 3,822.25 | 3,825.10 | 3,790.65 | 3,816.30 | -0.16% | 2,120,404,271 |
06/25/2026 | 3,802.86 | 3,856.12 | 3,802.86 | 3,822.25 | +0.89% | 1,077,918,675 |
06/24/2026 | 3,788.61 | 3,788.61 | 3,788.61 | 3,788.61 | +0.57% | 0 |
06/23/2026 | 3,779.50 | 3,796.18 | 3,740.24 | 3,767.24 | -1.04% | 1,088,605,986 |
06/22/2026 | 3,806.69 | 3,806.69 | 3,806.69 | 3,806.69 | +0.40% | 0 |
06/18/2026 | 3,761.80 | 3,796.37 | 3,761.80 | 3,791.48 | +1.13% | 1,697,849,177 |
06/17/2026 | 3,795.84 | 3,828.59 | 3,742.65 | 3,748.96 | -1.24% | 1,061,699,105 |
06/16/2026 | 3,795.93 | 3,795.93 | 3,795.93 | 3,795.93 | -0.32% | 0 |
06/15/2026 | 3,808.18 | 3,808.18 | 3,808.18 | 3,808.18 | +0.31% | 0 |
06/12/2026 | 3,769.67 | 3,812.50 | 3,768.87 | 3,796.32 | +0.71% | 0 |
06/11/2026 | 3,691.28 | 3,772.15 | 3,691.28 | 3,769.67 | +2.55% | 978,150,781 |
06/10/2026 | 3,676.01 | 3,676.01 | 3,676.01 | 3,676.01 | -1.52% | 0 |
06/09/2026 | 3,714.76 | 3,773.02 | 3,650.22 | 3,732.59 | +0.88% | 1,081,411,923 |
06/08/2026 | 3,708.34 | 3,728.59 | 3,696.74 | 3,699.90 | +0.17% | 942,692,456 |