2m 2m 2m 2m 2m 2m 2m
S&P 500 INDEX (SPX)
STANDARD & POOR'S
$7,663.43-$93.74 (-1.21%)
Price as of Oct 22, 2026- 13.73%1-Year Change
S&P 500 INDEX (SPX)
$7,663.43-$93.74 (-1.21%)
- 1 Month-1.30%Low Price$7,651.54High Price$7,818.93
- 3 Months+2.19%Low Price$7,316.15High Price$7,818.93
- 1 Year+13.73%Low Price$6,343.72High Price$7,818.93
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/22/2026 | 7,694.62 | 7,702.94 | 7,637.36 | 7,663.43 | -1.21% | 5,972,626,727 |
10/21/2026 | 7,736.43 | 7,770.40 | 7,709.34 | 7,757.17 | +0.58% | 4,921,485,996 |
10/20/2026 | 7,679.01 | 7,748.42 | 7,668.03 | 7,712.57 | +0.28% | 5,004,770,549 |
10/19/2026 | 7,702.77 | 7,731.18 | 7,684.79 | 7,690.73 | +0.41% | 4,587,266,964 |
10/16/2026 | 7,745.32 | 7,756.84 | 7,631.77 | 7,659.44 | -1.09% | 5,482,064,406 |
10/15/2026 | 7,687.31 | 7,754.15 | 7,669.66 | 7,744.06 | +0.33% | 6,055,676,825 |
10/14/2026 | 7,774.18 | 7,789.15 | 7,693.31 | 7,718.94 | -1.11% | 5,955,588,154 |
10/13/2026 | 7,795.27 | 7,814.15 | 7,786.11 | 7,805.45 | -0.02% | 4,869,347,510 |
10/12/2026 | 7,813.04 | 7,821.67 | 7,796.94 | 7,807.24 | -0.06% | 4,148,500,074 |
10/09/2026 | 7,786.36 | 7,820.57 | 7,779.34 | 7,811.54 | +0.59% | 4,782,648,171 |
10/08/2026 | 7,778.45 | 7,797.79 | 7,731.26 | 7,765.36 | -0.47% | 6,082,078,112 |
10/07/2026 | 7,792.98 | 7,807.02 | 7,763.34 | 7,801.77 | -0.22% | 5,111,151,551 |
10/06/2026 | 7,805.96 | 7,844.52 | 7,805.96 | 7,818.93 | +0.58% | 5,019,651,277 |
10/05/2026 | 7,730.86 | 7,794.35 | 7,727.59 | 7,773.95 | +0.66% | 5,840,901,730 |
10/02/2026 | 7,726.24 | 7,754.67 | 7,700.51 | 7,722.72 | +0.73% | 5,277,434,400 |
10/01/2026 | 7,666.47 | 7,684.75 | 7,616.78 | 7,666.45 | +0.19% | 5,783,800,353 |
09/30/2026 | 7,688.99 | 7,722.88 | 7,651.54 | 7,651.54 | -0.25% | 4,276,559,789 |
09/29/2026 | 7,699.60 | 7,699.60 | 7,653.55 | 7,670.84 | -0.17% | 5,023,592,636 |
09/28/2026 | 7,721.70 | 7,724.15 | 7,666.60 | 7,683.69 | -0.77% | 5,129,719,571 |
09/25/2026 | 7,709.86 | 7,752.07 | 7,693.08 | 7,743.41 | +0.51% | 4,499,186,867 |
09/24/2026 | 7,666.99 | 7,719.01 | 7,662.57 | 7,704.13 | -0.02% | 5,316,396,200 |
09/23/2026 | 7,761.94 | 7,761.94 | 7,694.89 | 7,706.03 | -0.75% | 5,110,912,967 |
09/22/2026 | 7,770.81 | 7,782.19 | 7,756.26 | 7,764.64 | -0.0008% | 5,286,278,554 |
09/21/2026 | 7,692.83 | 7,779.22 | 7,691.19 | 7,764.70 | +1.49% | 4,828,057,290 |
09/18/2026 | 7,657.17 | 7,657.17 | 7,610.52 | 7,650.50 | +0.17% | 8,858,353,626 |
09/17/2026 | 7,631.44 | 7,646.86 | 7,611.81 | 7,637.76 | +1.14% | 5,058,212,096 |
09/16/2026 | 7,601.25 | 7,626.79 | 7,507.77 | 7,551.81 | -0.45% | 5,307,926,247 |
09/15/2026 | 7,612.30 | 7,617.26 | 7,572.69 | 7,585.73 | -0.45% | 5,154,934,376 |
09/14/2026 | 7,611.44 | 7,647.99 | 7,592.28 | 7,619.98 | -0.48% | 4,963,757,748 |
09/11/2026 | 7,636.75 | 7,677.02 | 7,636.75 | 7,656.98 | +0.86% | 4,722,487,454 |
09/10/2026 | 7,594.74 | 7,612.86 | 7,580.06 | 7,591.70 | -0.58% | 4,893,506,340 |
09/09/2026 | 7,660.68 | 7,660.68 | 7,624.16 | 7,636.36 | -0.48% | 4,896,949,250 |
09/08/2026 | 7,717.81 | 7,717.81 | 7,666.99 | 7,673.52 | -0.58% | 4,966,934,059 |
09/04/2026 | 7,750.19 | 7,750.19 | 7,706.12 | 7,718.60 | -0.38% | 4,103,577,290 |
09/03/2026 | 7,686.71 | 7,756.76 | 7,686.71 | 7,747.71 | +1.06% | 4,726,407,009 |
09/02/2026 | 7,634.58 | 7,681.19 | 7,633.62 | 7,666.60 | +0.46% | 4,738,915,699 |
09/01/2026 | 7,635.47 | 7,663.63 | 7,611.20 | 7,631.47 | -0.71% | 4,858,189,677 |
08/31/2026 | 7,697.52 | 7,697.52 | 7,665.06 | 7,686.14 | -0.33% | 5,386,092,852 |
08/28/2026 | 7,735.17 | 7,771.48 | 7,700.91 | 7,711.76 | -0.25% | 4,297,567,301 |
08/27/2026 | 7,710.34 | 7,741.27 | 7,689.89 | 7,730.99 | +0.72% | 4,362,247,878 |
08/26/2026 | 7,666.88 | 7,690.73 | 7,657.41 | 7,675.70 | -0.02% | 4,100,607,628 |
08/25/2026 | 7,676.66 | 7,686.11 | 7,650.92 | 7,677.28 | +0.32% | 4,260,246,903 |
08/24/2026 | 7,663.38 | 7,670.30 | 7,638.17 | 7,652.86 | -0.28% | 4,400,800,353 |
08/21/2026 | 7,665.68 | 7,697.11 | 7,660.06 | 7,674.37 | +0.43% | 4,497,276,943 |
08/20/2026 | 7,690.49 | 7,699.96 | 7,639.01 | 7,641.16 | -0.87% | 4,759,612,039 |
08/19/2026 | 7,716.74 | 7,743.93 | 7,700.07 | 7,707.98 | +0.21% | 5,184,108,383 |
08/18/2026 | 7,700.04 | 7,713.95 | 7,688.63 | 7,691.76 | -0.69% | 4,602,701,005 |
08/17/2026 | 7,790.68 | 7,790.68 | 7,744.88 | 7,745.06 | -0.52% | 4,452,634,873 |
08/14/2026 | 7,806.60 | 7,810.01 | 7,776.31 | 7,785.76 | -0.17% | 4,159,903,957 |
08/13/2026 | 7,763.18 | 7,816.70 | 7,763.18 | 7,798.99 | +0.65% | 4,833,230,447 |
08/12/2026 | 7,765.46 | 7,766.01 | 7,737.95 | 7,748.50 | +0.26% | 4,551,357,592 |
08/11/2026 | 7,767.51 | 7,767.51 | 7,717.25 | 7,728.20 | -0.32% | 4,728,545,830 |
08/10/2026 | 7,751.74 | 7,773.76 | 7,743.11 | 7,753.11 | -0.06% | 4,864,199,400 |
08/07/2026 | 7,735.18 | 7,763.08 | 7,719.19 | 7,757.64 | +0.62% | 5,016,212,026 |
08/06/2026 | 7,713.79 | 7,742.85 | 7,698.15 | 7,709.96 | -0.18% | 5,314,273,205 |
08/05/2026 | 7,771.62 | 7,793.68 | 7,720.17 | 7,723.55 | -0.17% | 5,605,524,011 |
08/04/2026 | 7,630.62 | 7,758.21 | 7,629.10 | 7,736.52 | +1.79% | 5,865,005,456 |
08/03/2026 | 7,504.78 | 7,610.04 | 7,504.78 | 7,600.50 | +1.48% | 5,179,185,130 |
07/31/2026 | 7,462.13 | 7,512.04 | 7,399.83 | 7,489.72 | +0.70% | 5,349,576,717 |
07/30/2026 | 7,390.45 | 7,448.75 | 7,370.98 | 7,437.63 | +1.66% | 5,581,264,457 |
07/29/2026 | 7,418.16 | 7,450.84 | 7,313.92 | 7,316.15 | -1.52% | 5,806,197,415 |
07/28/2026 | 7,395.55 | 7,452.09 | 7,382.95 | 7,428.78 | +0.21% | 5,574,580,301 |
07/27/2026 | 7,464.20 | 7,480.57 | 7,382.74 | 7,413.18 | +0.02% | 5,031,876,587 |
07/24/2026 | 7,406.30 | 7,460.98 | 7,396.53 | 7,411.98 | +0.05% | 4,846,994,822 |
07/23/2026 | 7,418.29 | 7,450.12 | 7,376.00 | 7,408.30 | -1.21% | 5,478,122,454 |
07/22/2026 | 7,497.47 | 7,525.94 | 7,485.85 | 7,498.96 | -0.14% | 4,879,182,858 |
07/21/2026 | 7,489.95 | 7,515.31 | 7,467.86 | 7,509.20 | +0.89% | 5,123,114,712 |
07/20/2026 | 7,489.18 | 7,513.23 | 7,440.53 | 7,443.28 | -0.19% | 5,148,437,356 |
07/17/2026 | 7,447.52 | 7,498.47 | 7,431.26 | 7,457.69 | -1.01% | 5,269,504,317 |
07/16/2026 | 7,558.80 | 7,570.74 | 7,504.02 | 7,533.77 | -0.51% | 5,349,097,053 |
07/15/2026 | 7,571.72 | 7,581.50 | 7,526.95 | 7,572.40 | +0.38% | 5,228,461,235 |
07/14/2026 | 7,536.70 | 7,557.44 | 7,513.23 | 7,543.59 | +0.38% | 4,826,568,125 |
07/13/2026 | 7,547.53 | 7,565.37 | 7,506.41 | 7,515.34 | -0.79% | 4,727,135,175 |
07/10/2026 | 7,547.64 | 7,579.93 | 7,508.16 | 7,575.39 | +0.42% | 4,000,916,841 |
07/09/2026 | 7,491.60 | 7,546.89 | 7,481.73 | 7,543.64 | +0.81% | 4,432,805,941 |
07/08/2026 | 7,476.54 | 7,488.51 | 7,421.82 | 7,482.71 | -0.28% | 5,067,679,354 |
07/07/2026 | 7,516.63 | 7,536.06 | 7,478.63 | 7,503.85 | -0.45% | 5,045,640,414 |
07/06/2026 | 7,506.96 | 7,551.31 | 7,500.97 | 7,537.43 | +0.72% | 3,777,708,676 |
07/02/2026 | 7,495.14 | 7,540.75 | 7,427.55 | 7,483.24 | +0.0001% | 4,325,943,584 |
07/01/2026 | 7,478.84 | 7,521.81 | 7,449.63 | 7,483.23 | -0.22% | 4,462,338,114 |
06/30/2026 | 7,441.27 | 7,508.29 | 7,438.04 | 7,499.36 | +0.79% | 4,327,350,014 |
06/29/2026 | 7,391.88 | 7,444.32 | 7,348.88 | 7,440.43 | +1.18% | 4,365,547,843 |
06/26/2026 | 7,312.74 | 7,392.95 | 7,294.18 | 7,354.02 | -0.05% | 4,445,028,596 |
06/25/2026 | 7,404.91 | 7,419.08 | 7,323.50 | 7,357.49 | -0.010% | 4,373,767,136 |
06/24/2026 | 7,370.88 | 7,428.06 | 7,336.82 | 7,358.22 | -0.10% | 4,694,309,165 |
06/23/2026 | 7,366.51 | 7,424.17 | 7,347.60 | 7,365.46 | -1.44% | 4,273,069,496 |
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 |