The closing price for SPX (SPXC) between January 21, 2017 and January 20, 2021 was $59.22, on January 20, 2021. It was up 146.1% in that time. The latest price is $147.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of January 18 2021 | $57.96 | $59.48 | $57.63 | $59.22 | 382,228 |
Week of January 11 2021 | $56.21 | $60.06 | $56.02 | $57.31 | 1,434,499 |
Week of January 04 2021 | $55.00 | $59.23 | $52.58 | $57.09 | 1,549,678 |
Week of December 28 2020 | $54.55 | $55.05 | $52.45 | $54.54 | 687,673 |
Week of December 21 2020 | $52.26 | $54.47 | $52.00 | $53.91 | 791,164 |
Week of December 14 2020 | $55.15 | $55.17 | $52.54 | $52.91 | 2,308,628 |
Week of December 07 2020 | $55.22 | $56.00 | $53.97 | $54.55 | 743,728 |
Week of November 30 2020 | $52.75 | $56.90 | $51.00 | $55.57 | 1,405,846 |
Week of November 23 2020 | $49.76 | $53.38 | $49.11 | $52.89 | 1,059,665 |
Week of November 16 2020 | $47.90 | $49.90 | $47.27 | $49.16 | 852,674 |
Week of November 09 2020 | $46.02 | $50.56 | $45.26 | $46.66 | 1,099,436 |
Week of November 02 2020 | $42.97 | $45.14 | $41.78 | $43.16 | 1,852,914 |
Week of October 26 2020 | $49.48 | $49.93 | $41.99 | $42.39 | 1,171,070 |
Week of October 19 2020 | $49.87 | $51.43 | $49.32 | $50.30 | 935,036 |
Week of October 12 2020 | $50.32 | $51.37 | $48.85 | $49.78 | 686,090 |
Week of October 05 2020 | $47.62 | $50.93 | $47.34 | $50.30 | 1,268,768 |
Week of September 28 2020 | $44.49 | $47.69 | $43.95 | $47.06 | 2,121,385 |
Week of September 21 2020 | $42.47 | $44.01 | $41.14 | $43.98 | 1,739,287 |
Week of September 14 2020 | $40.42 | $43.63 | $40.13 | $43.50 | 1,576,499 |
Week of September 07 2020 | $41.86 | $41.86 | $39.75 | $40.05 | 718,878 |
Week of August 31 2020 | $41.86 | $43.91 | $41.13 | $42.24 | 968,577 |
Week of August 24 2020 | $42.94 | $43.32 | $41.41 | $42.06 | 876,320 |
Week of August 17 2020 | $45.25 | $45.50 | $42.00 | $42.67 | 893,955 |
Week of August 10 2020 | $43.83 | $46.21 | $43.59 | $45.03 | 921,501 |
Week of August 03 2020 | $42.20 | $43.87 | $41.18 | $43.82 | 913,517 |
Daily pricing data for SPX dates back to 1/18/1988, and may be incomplete.
