Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-24	S	$OEX	2,412.62	2,413.08	2,390.01	2,400.62	-1.02	1,253,616,184	201,025	2,375.37	2,386.90
2024-04-23	S	$OEX	2,381.22	2,403.83	2,380.15	2,401.64	31.03	1,132,727,893	204,036	2,403.53	2,412.21
2024-04-22	S	$OEX	2,359.74	2,384.13	2,348.57	2,370.61	21.93	1,212,748,022	204,045	2,360.67	2,373.71
2024-04-19	S	$OEX	2,373.18	2,379.03	2,341.36	2,348.68	-29.96	1,375,570,780	204,011	2,341.63	2,352.59
2024-04-18	S	$OEX	2,387.26	2,400.63	2,374.66	2,378.64	-4.90	1,033,210,442	204,012	2,372.84	2,384.31
2024-04-17	S	$OEX	2,407.49	2,413.52	2,376.15	2,383.54	-14.30	1,087,440,300	204,027	2,378.22	2,388.54
2024-04-16	S	$OEX	2,403.34	2,412.10	2,391.88	2,397.84	-3.48	1,174,344,569	204,026	2,394.10	2,403.95
2024-04-15	S	$OEX	2,443.56	2,453.65	2,397.97	2,401.32	-31.51	1,182,915,267	201,925	2,394.06	2,404.91
2024-04-12	S	$OEX	2,454.36	2,456.62	2,425.59	2,432.83	-34.93	1,219,445,262	204,024	2,428.50	2,439.55
2024-04-11	S	$OEX	2,448.27	2,472.71	2,433.01	2,467.76	26.17	1,085,348,211	204,043	2,461.82	2,471.37
2024-04-10	S	$OEX	2,439.83	2,447.71	2,430.41	2,441.59	-17.24	1,056,299,680	203,998	2,433.59	2,443.31
2024-04-09	S	$OEX	2,463.52	2,466.21	2,434.81	2,458.83	2.21	1,014,226,803	200,314	2,456.91	2,463.73
2024-04-08	S	$OEX	2,462.77	2,466.45	2,453.01	2,456.62	-2.68	932,193,569	179,638	2,454.13	2,462.06
2024-04-05	S	$OEX	2,437.37	2,468.94	2,435.62	2,459.30	28.90	1,094,337,953	204,013	2,453.71	2,463.38
2024-04-04	S	$OEX	2,478.57	2,484.80	2,430.25	2,430.40	-31.85	1,242,449,358	204,029	2,426.73	2,437.11
2024-04-03	S	$OEX	2,454.41	2,471.86	2,454.41	2,462.25	1.43	1,096,739,306	204,043	2,459.07	2,468.17
2024-04-02	S	$OEX	2,453.83	2,462.50	2,448.01	2,460.82	-16.32	1,120,804,349	196,688	2,457.09	2,466.98
2024-04-01	S	$OEX	2,480.75	2,487.75	2,467.61	2,477.14	-1.71	969,720,091	204,046	2,472.47	2,479.04
2024-03-29	S	$OEX	2,476.39	2,483.99	2,473.99	2,478.85	0.03	1,134,194,161	34	2,471.19	2,480.05
2024-03-28	S	$OEX	2,476.39	2,483.99	2,473.99	2,478.85	0.03	1,134,194,161	204,048	2,471.82	2,480.20
2024-03-27	S	$OEX	2,473.49	2,479.21	2,462.53	2,478.82	16.36	1,079,064,692	200,934	2,473.78	2,481.95
2024-03-26	S	$OEX	2,476.95	2,479.59	2,462.40	2,462.46	-9.01	1,097,219,347	204,046	2,460.51	2,469.36
2024-03-25	S	$OEX	2,469.30	2,476.60	2,466.17	2,471.47	-7.95	1,015,884,604	204,043	2,467.56	2,475.35
2024-03-22	S	$OEX	2,477.87	2,485.67	2,474.53	2,479.42	1.57	1,024,367,494	204,014	2,473.86	2,481.43
2024-03-21	S	$OEX	2,490.01	2,492.14	2,476.92	2,477.85	1.25	1,214,253,671	204,043	2,476.08	2,483.27
2024-03-20	S	$OEX	2,455.99	2,476.60	2,448.91	2,476.60	23.49	1,135,903,128	204,046	2,475.09	2,481.07
2024-03-19	S	$OEX	2,433.14	2,454.14	2,426.44	2,453.11	13.59	1,084,716,290	203,987	2,445.43	2,454.73
2024-03-18	S	$OEX	2,443.25	2,454.83	2,437.60	2,439.52	19.49	1,246,876,564	204,038	2,434.15	2,442.79
2024-03-15	S	$OEX	2,424.40	2,430.11	2,413.00	2,420.03	-20.63	2,524,969,909	203,998	2,416.87	2,424.63
2024-03-14	S	$OEX	2,449.40	2,451.49	2,428.46	2,440.66	-1.77	1,339,863,771	204,020	2,433.92	2,444.16
2024-03-13	S	$OEX	2,446.58	2,448.79	2,435.94	2,442.43	-5.81	1,165,885,451	204,038	2,438.93	2,446.69
2024-03-12	S	$OEX	2,424.50	2,450.40	2,413.87	2,448.24	34.50	1,142,438,213	204,006	2,443.03	2,452.42
2024-03-11	S	$OEX	2,411.38	2,418.39	2,402.85	2,413.74	-3.79	1,089,565,025	204,016	2,410.78	2,419.75
2024-03-08	S	$OEX	2,441.60	2,456.21	2,414.45	2,417.53	-20.18	1,293,024,542	204,025	2,413.00	2,424.86
2024-03-07	S	$OEX	2,423.82	2,442.06	2,418.60	2,437.71	27.57	1,156,885,568	204,040	2,423.69	2,436.08
2024-03-06	S	$OEX	2,415.33	2,422.54	2,404.27	2,410.14	10.50	1,306,010,968	204,040	2,404.64	2,414.42
2024-03-05	S	$OEX	2,414.52	2,415.88	2,388.48	2,399.64	-26.94	1,373,433,923	204,037	2,397.83	2,406.56
2024-03-04	S	$OEX	2,428.62	2,437.13	2,425.39	2,426.58	-6.81	1,439,412,373	204,032	2,419.23	2,429.42
2024-03-01	S	$OEX	2,414.41	2,435.70	2,414.17	2,433.39	20.12	1,140,313,929	200,470	2,427.53	2,434.02
2024-02-29	S	$OEX	2,406.91	2,417.73	2,394.60	2,413.27	14.25	1,519,212,739	204,022	2,408.59	2,415.12
2024-02-28	S	$OEX	2,399.05	2,402.96	2,393.15	2,399.02	-5.49	965,080,168	204,022	2,385.64	2,392.44
2024-02-27	S	$OEX	2,403.28	2,405.87	2,392.82	2,404.51	2.32	966,360,281	204,038	2,401.33	2,408.33
2024-02-26	S	$OEX	2,415.74	2,420.09	2,401.85	2,402.19	-11.35	1,062,978,828	204,054	2,394.19	2,403.62
2024-02-23	S	$OEX	2,423.19	2,428.90	2,410.21	2,413.54	-1.33	1,026,333,558	204,046	2,408.24	2,417.66
2024-02-22	S	$OEX	2,390.32	2,417.41	2,389.12	2,414.87	58.78	1,251,418,423	204,049	2,405.26	2,416.86
2024-02-21	S	$OEX	2,347.83	2,356.65	2,338.18	2,356.09	2.92	1,060,887,463	204,024	2,347.06	2,358.29
2024-02-20	S	$OEX	2,360.87	2,365.50	2,341.20	2,353.17	-16.59	1,201,222,458	204,046	2,347.02	2,355.47
2024-02-19	S	$OEX	2,383.44	2,384.78	2,365.10	2,369.76	-12.04	1,122,780,382	34	2,364.02	2,373.75
2024-02-16	S	$OEX	2,383.44	2,384.78	2,365.10	2,369.76	-12.04	1,122,780,382	204,054	2,364.02	2,373.75
2024-02-15	S	$OEX	2,371.51	2,382.54	2,365.94	2,381.80	8.22	1,212,509,230	204,022	2,381.06	2,388.51
2024-02-14	S	$OEX	2,363.18	2,374.66	2,351.39	2,373.58	20.51	1,052,597,835	204,000	2,365.81	2,375.88
2024-02-13	S	$OEX	2,355.66	2,363.16	2,337.86	2,353.07	-30.67	1,211,412,731	204,021	2,350.93	2,358.49
2024-02-12	S	$OEX	2,388.83	2,399.46	2,380.86	2,383.74	-5.08	1,101,753,996	204,046	2,375.55	2,383.64
2024-02-09	S	$OEX	2,377.02	2,390.48	2,374.75	2,388.82	16.02	1,135,417,657	204,081	2,384.84	2,390.77
2024-02-08	S	$OEX	2,373.23	2,375.96	2,368.06	2,372.80	-1.03	1,217,495,587	204,037	2,366.77	2,375.35
2024-02-07	S	$OEX	2,360.79	2,374.54	2,360.46	2,373.83	21.87	1,257,773,889	204,046	2,370.38	2,378.70
2024-02-06	S	$OEX	2,352.56	2,356.43	2,341.41	2,351.96	3.60	1,207,532,060	204,049	2,344.07	2,352.73
2024-02-05	S	$OEX	2,354.24	2,354.95	2,335.95	2,348.36	-3.88	1,321,673,734	204,149	2,343.95	2,353.02
2024-02-02	S	$OEX	2,326.31	2,360.07	2,321.55	2,352.24	35.44	1,524,240,966	204,022	2,346.46	2,355.77
2024-02-01	S	$OEX	2,297.36	2,317.34	2,296.16	2,316.80	28.33	1,393,350,742	204,024	2,327.23	2,337.91
2024-01-31	S	$OEX	2,312.87	2,320.65	2,288.24	2,288.47	-42.21	1,628,306,106	204,038	2,286.92	2,296.87
2024-01-30	S	$OEX	2,335.31	2,336.05	2,326.37	2,330.68	-3.56	1,416,918,816	204,024	2,315.79	2,324.99
2024-01-29	S	$OEX	2,318.69	2,335.35	2,314.70	2,334.24	17.92	1,231,223,123	204,046	2,328.93	2,338.47
2024-01-26	S	$OEX	2,313.66	2,324.02	2,311.61	2,316.32	-1.35	1,260,441,769	204,014	2,310.81	2,318.26
2024-01-25	S	$OEX	2,314.35	2,322.61	2,305.34	2,317.67	8.87	1,525,554,645	204,039	2,307.97	2,316.32