2m 2m 2m 2m 2m 2m 2m
S&P 500 INDEX (SPX)
STANDARD & POOR'S
$7,472.79-$27.79 (-0.37%)
Price as of Jun 22, 2026- 24.03%1-Year Change
S&P 500 INDEX (SPX)
$7,472.79-$27.79 (-0.37%)
- 1 Month-0.009%Low Price$7,266.99High Price$7,609.78
- 3 Months+14.85%Low Price$6,343.72High Price$7,609.78
- 1 Year+24.03%Low Price$6,025.17High Price$7,609.78
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/22/2026 | 7,500.44 | 7,530.01 | 7,460.01 | 7,472.79 | -0.37% | 4,514,167,581 |
06/18/2026 | 7,487.36 | 7,511.07 | 7,468.32 | 7,500.58 | +1.08% | 4,880,370,891 |
06/17/2026 | 7,524.50 | 7,532.17 | 7,402.61 | 7,420.10 | -1.21% | 4,604,418,066 |
06/16/2026 | 7,548.78 | 7,564.96 | 7,508.68 | 7,511.35 | -0.57% | 4,068,020,563 |
06/15/2026 | 7,516.75 | 7,577.92 | 7,516.75 | 7,554.29 | +1.65% | 4,404,709,027 |
06/12/2026 | 7,410.85 | 7,456.40 | 7,363.01 | 7,431.46 | +0.50% | 4,009,044,295 |
06/11/2026 | 7,287.67 | 7,412.68 | 7,257.33 | 7,394.30 | +1.75% | 4,537,987,114 |
06/10/2026 | 7,350.54 | 7,396.56 | 7,265.93 | 7,266.99 | -1.62% | 4,177,507,438 |
06/09/2026 | 7,438.66 | 7,483.15 | 7,237.85 | 7,386.65 | -0.26% | 4,905,112,574 |
06/08/2026 | 7,440.57 | 7,466.81 | 7,395.13 | 7,405.73 | +0.30% | 3,809,888,569 |
06/05/2026 | 7,537.36 | 7,541.81 | 7,368.63 | 7,383.74 | -2.64% | 4,477,818,252 |
06/04/2026 | 7,516.54 | 7,598.19 | 7,516.54 | 7,584.31 | +0.41% | 4,320,427,400 |
06/03/2026 | 7,605.31 | 7,605.35 | 7,551.22 | 7,553.68 | -0.74% | 4,584,055,992 |
06/02/2026 | 7,595.40 | 7,620.90 | 7,582.99 | 7,609.78 | +0.13% | 4,744,038,665 |
06/01/2026 | 7,582.29 | 7,617.66 | 7,562.61 | 7,599.96 | +0.26% | 5,425,646,215 |
05/29/2026 | 7,579.33 | 7,599.38 | 7,563.55 | 7,580.06 | +0.22% | 4,937,579,928 |
05/28/2026 | 7,519.82 | 7,568.72 | 7,508.04 | 7,563.63 | +0.58% | 4,402,367,450 |
05/27/2026 | 7,526.01 | 7,530.72 | 7,499.72 | 7,520.36 | +0.02% | 4,470,649,912 |
05/26/2026 | 7,511.79 | 7,539.09 | 7,501.10 | 7,519.12 | +0.61% | 4,358,063,709 |
05/22/2026 | 7,468.82 | 7,506.32 | 7,463.29 | 7,473.47 | +0.37% | 3,995,565,994 |
05/21/2026 | 7,410.78 | 7,465.96 | 7,389.48 | 7,445.72 | +0.17% | 4,383,491,432 |
05/20/2026 | 7,369.19 | 7,435.69 | 7,357.46 | 7,432.97 | +1.08% | 4,285,984,800 |
05/19/2026 | 7,375.75 | 7,395.32 | 7,333.68 | 7,353.61 | -0.67% | 4,292,853,565 |
05/18/2026 | 7,415.07 | 7,434.06 | 7,353.17 | 7,403.05 | -0.07% | 4,433,950,583 |
05/15/2026 | 7,445.11 | 7,454.85 | 7,397.50 | 7,408.50 | -1.24% | 4,336,764,241 |
05/14/2026 | 7,454.40 | 7,517.12 | 7,454.40 | 7,501.24 | +0.77% | 4,277,602,241 |
05/13/2026 | 7,409.12 | 7,460.04 | 7,375.13 | 7,444.25 | +0.58% | 4,595,265,693 |
05/12/2026 | 7,390.63 | 7,409.57 | 7,338.54 | 7,400.96 | -0.16% | 4,522,797,855 |
05/11/2026 | 7,385.31 | 7,428.97 | 7,384.20 | 7,412.84 | +0.19% | 4,692,619,560 |
05/08/2026 | 7,362.97 | 7,401.50 | 7,362.97 | 7,398.93 | +0.84% | 5,302,740,000 |
05/07/2026 | 7,376.78 | 7,385.02 | 7,321.25 | 7,337.11 | -0.38% | 3,549,269,000 |
05/06/2026 | 7,294.14 | 7,369.22 | 7,294.14 | 7,365.12 | +1.46% | 3,841,722,000 |
05/05/2026 | 7,233.62 | 7,273.26 | 7,233.62 | 7,259.22 | +0.81% | 3,197,863,000 |
05/04/2026 | 7,228.38 | 7,244.54 | 7,174.12 | 7,200.75 | -0.41% | 2,940,319,000 |
05/01/2026 | 7,234.54 | 7,272.52 | 7,229.32 | 7,230.12 | +0.29% | 2,918,281,000 |
04/30/2026 | 7,161.75 | 7,219.83 | 7,126.15 | 7,209.01 | +1.02% | 3,941,277,000 |
04/29/2026 | 7,131.61 | 7,145.63 | 7,107.86 | 7,135.95 | -0.04% | 3,261,127,000 |
04/28/2026 | 7,133.74 | 7,152.52 | 7,115.17 | 7,138.80 | -0.49% | 3,031,611,000 |
04/27/2026 | 7,152.72 | 7,178.74 | 7,146.72 | 7,173.91 | +0.12% | 3,008,576,000 |
04/24/2026 | 7,136.48 | 7,168.59 | 7,112.82 | 7,165.08 | +0.80% | 4,608,830,000 |
04/23/2026 | 7,118.80 | 7,147.78 | 7,046.55 | 7,108.40 | -0.41% | 3,238,398,000 |
04/22/2026 | 7,102.91 | 7,138.64 | 7,102.91 | 7,137.90 | +1.05% | 2,804,123,000 |
04/21/2026 | 7,122.64 | 7,137.27 | 7,050.20 | 7,064.01 | -0.63% | 2,981,757,000 |
04/20/2026 | 7,117.05 | 7,122.65 | 7,084.41 | 7,109.14 | -0.24% | 2,630,327,000 |
04/17/2026 | 7,074.55 | 7,147.52 | 7,074.55 | 7,126.06 | +1.20% | 3,621,555,000 |
04/16/2026 | 7,037.78 | 7,051.23 | 7,008.52 | 7,041.28 | +0.26% | 2,986,124,000 |
04/15/2026 | 6,978.17 | 7,026.24 | 6,967.13 | 7,022.95 | +0.80% | 3,062,289,000 |
04/14/2026 | 6,910.20 | 6,969.42 | 6,905.17 | 6,967.38 | +1.18% | 3,024,825,000 |
04/13/2026 | 6,806.47 | 6,887.00 | 6,790.02 | 6,886.24 | +1.02% | 2,885,789,000 |
04/10/2026 | 6,839.24 | 6,845.77 | 6,808.46 | 6,816.89 | -0.11% | 2,781,393,000 |
04/09/2026 | 6,783.69 | 6,835.31 | 6,761.55 | 6,824.66 | +0.62% | 2,977,422,000 |
04/08/2026 | 6,754.36 | 6,793.50 | 6,740.28 | 6,782.81 | +2.51% | 3,502,192,000 |
04/07/2026 | 6,601.93 | 6,618.26 | 6,534.55 | 6,616.85 | +0.08% | 2,731,118,000 |
04/06/2026 | 6,587.66 | 6,618.13 | 6,579.72 | 6,611.83 | +0.44% | 3,906,440,000 |
04/02/2026 | 6,512.61 | 6,601.91 | 6,474.94 | 6,582.69 | +0.11% | 2,716,142,000 |
04/01/2026 | 6,556.56 | 6,609.67 | 6,554.29 | 6,575.32 | +0.72% | 3,352,118,000 |
03/31/2026 | 6,395.88 | 6,539.05 | 6,395.88 | 6,528.52 | +2.91% | 3,868,268,000 |
03/30/2026 | 6,403.37 | 6,427.31 | 6,316.91 | 6,343.72 | -0.39% | 3,264,973,000 |
03/27/2026 | 6,453.89 | 6,453.89 | 6,356.08 | 6,368.85 | -1.67% | 5,303,490,000 |
03/26/2026 | 6,555.86 | 6,573.22 | 6,473.79 | 6,477.16 | -1.74% | 3,002,944,000 |
03/25/2026 | 6,598.35 | 6,633.94 | 6,568.41 | 6,591.90 | +0.54% | 2,919,894,000 |
03/24/2026 | 6,552.09 | 6,595.75 | 6,525.11 | 6,556.37 | -0.37% | 3,088,358,000 |
03/23/2026 | 6,574.96 | 6,651.62 | 6,565.55 | 6,581.00 | +1.15% | 3,486,098,000 |
03/20/2026 | 6,594.66 | 6,594.66 | 6,473.52 | 6,506.48 | -1.51% | 7,040,255,000 |
03/19/2026 | 6,583.12 | 6,636.74 | 6,557.82 | 6,606.49 | -0.27% | 5,979,003,678 |
03/18/2026 | 6,697.16 | 6,705.18 | 6,621.66 | 6,624.70 | -1.36% | 5,279,730,444 |
03/17/2026 | 6,722.35 | 6,754.30 | 6,710.80 | 6,716.09 | +0.25% | 5,068,049,359 |
03/16/2026 | 6,674.37 | 6,729.79 | 6,674.37 | 6,699.38 | +1.01% | 5,178,344,499 |
03/13/2026 | 6,673.49 | 6,733.30 | 6,623.92 | 6,632.19 | -0.61% | 5,337,120,000 |
03/12/2026 | 6,740.88 | 6,740.88 | 6,670.40 | 6,672.62 | -1.52% | 3,496,195,000 |
03/11/2026 | 6,790.09 | 6,811.15 | 6,745.59 | 6,775.80 | -0.08% | 2,979,127,000 |
03/10/2026 | 6,796.56 | 6,845.08 | 6,759.74 | 6,781.48 | -0.21% | 3,146,682,000 |
03/09/2026 | 6,699.80 | 6,810.44 | 6,636.04 | 6,795.99 | +0.83% | 3,701,318,000 |
03/06/2026 | 6,769.03 | 6,773.42 | 6,711.56 | 6,740.02 | -1.33% | 3,407,767,000 |
03/05/2026 | 6,851.08 | 6,870.43 | 6,770.78 | 6,830.71 | -0.56% | 3,703,063,000 |
03/04/2026 | 6,831.69 | 6,885.94 | 6,811.64 | 6,869.50 | +0.78% | 3,193,784,000 |
03/03/2026 | 6,800.26 | 6,840.05 | 6,710.42 | 6,816.63 | -0.94% | 3,509,315,000 |
03/02/2026 | 6,824.36 | 6,901.01 | 6,796.85 | 6,881.62 | +0.04% | 3,458,583,000 |
02/27/2026 | 6,856.54 | 6,882.96 | 6,831.74 | 6,878.88 | -0.43% | 6,665,660,000 |
02/26/2026 | 6,944.74 | 6,947.25 | 6,859.73 | 6,908.86 | -0.54% | 3,452,201,000 |
02/25/2026 | 6,915.15 | 6,952.51 | 6,915.15 | 6,946.13 | +0.81% | 3,302,178,000 |
02/24/2026 | 6,837.37 | 6,899.17 | 6,815.43 | 6,890.07 | +0.77% | 3,167,064,000 |
02/23/2026 | 6,901.25 | 6,916.96 | 6,819.82 | 6,837.75 | -1.04% | 3,261,707,000 |
02/20/2026 | 6,843.26 | 6,915.86 | 6,836.33 | 6,909.51 | +0.69% | 3,339,510,000 |
02/19/2026 | 6,861.34 | 6,879.12 | 6,833.06 | 6,861.89 | -0.28% | 2,928,310,000 |
02/18/2026 | 6,855.48 | 6,909.12 | 6,849.66 | 6,881.31 | +0.56% | 3,039,483,000 |
02/17/2026 | 6,819.86 | 6,866.99 | 6,775.50 | 6,843.22 | +0.10% | 3,297,532,000 |
02/13/2026 | 6,834.27 | 6,881.96 | 6,794.55 | 6,836.17 | +0.05% | 5,718,360,000 |
02/12/2026 | 6,957.54 | 6,973.22 | 6,824.04 | 6,832.76 | -1.57% | 4,529,538,000 |
02/11/2026 | 6,976.48 | 6,993.48 | 6,911.97 | 6,941.47 | -0.005% | 3,743,710,000 |
02/10/2026 | 6,974.49 | 6,986.83 | 6,937.53 | 6,941.81 | -0.33% | 3,494,760,000 |
02/09/2026 | 6,917.26 | 6,980.10 | 6,905.87 | 6,964.82 | +0.47% | 3,363,942,000 |
02/06/2026 | 6,816.74 | 6,944.89 | 6,816.74 | 6,932.30 | +1.97% | 3,835,601,000 |
02/05/2026 | 6,837.39 | 6,857.85 | 6,780.13 | 6,798.40 | -1.23% | 4,330,553,000 |
02/04/2026 | 6,924.50 | 6,936.09 | 6,838.80 | 6,882.72 | -0.51% | 7,475,750,000 |
02/03/2026 | 6,985.45 | 6,993.08 | 6,862.05 | 6,917.81 | -0.84% | 4,509,153,000 |
02/02/2026 | 6,916.64 | 6,991.92 | 6,914.34 | 6,976.44 | +0.54% | 3,598,308,000 |
01/30/2026 | 6,947.27 | 6,964.09 | 6,893.48 | 6,939.03 | -0.43% | 6,697,340,000 |
01/29/2026 | 6,977.74 | 6,992.84 | 6,870.80 | 6,969.01 | -0.13% | 4,116,060,000 |
01/28/2026 | 7,002.00 | 7,002.28 | 6,963.46 | 6,978.03 | -0.008% | 3,337,820,000 |