Dark Streaming/Mobile Old Site Home Products Help Contact Us Your Account System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
03:47:47 EDT Sat 20 Apr 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-04-19S$SPX5,005.445,019.024,953.564,967.23-43.892,733,302,804204,0034,904.345,027.84
2024-04-18S$SPX5,031.525,056.665,001.895,011.12-11.092,206,949,033204,0994,956.015,078.46
2024-04-17S$SPX5,068.975,077.965,007.255,022.21-29.202,289,242,657204,0114,962.705,080.31
2024-04-16S$SPX5,064.595,079.845,039.835,051.41-10.412,334,071,918204,0064,987.235,112.28
2024-04-15S$SPX5,149.675,168.435,052.475,061.82-61.592,289,767,456201,9254,998.695,125.18
2024-04-12S$SPX5,171.515,175.035,107.945,123.41-75.652,409,339,978204,0165,067.705,185.82
2024-04-11S$SPX5,172.955,211.785,138.775,199.0638.422,204,862,038204,0355,145.725,266.00
2024-04-10S$SPX5,167.885,178.435,138.705,160.64-49.272,288,234,836203,9745,096.905,211.18
2024-04-09S$SPX5,217.035,224.815,160.785,209.917.522,025,386,254214,0035,168.105,259.71
2024-04-08S$SPX5,211.375,219.575,197.355,202.39-1.952,006,989,877225,3135,154.875,255.89
2024-04-05S$SPX5,158.955,222.185,157.215,204.3457.132,201,731,585203,9905,139.635,263.04
2024-04-04S$SPX5,244.055,256.595,146.065,147.21-64.282,533,977,104204,0305,095.305,200.05
2024-04-03S$SPX5,194.375,228.755,194.375,211.495.682,291,919,524204,0435,158.905,273.69
2024-04-02S$SPX5,204.295,208.345,184.055,205.81-37.962,404,999,435226,4645,156.105,264.72
2024-04-01S$SPX5,257.975,263.955,229.205,243.77-10.581,992,072,382204,0435,191.685,289.19
2024-03-29S$SPX5,248.035,264.855,245.825,254.355.862,400,060,516315,200.845,309.45
2024-03-28S$SPX5,248.035,264.855,245.825,254.355.862,400,060,516204,0485,198.965,302.71
2024-03-27S$SPX5,226.315,249.265,213.925,248.4944.912,275,362,496220,2565,193.365,312.96
2024-03-26S$SPX5,228.855,235.165,203.425,203.58-14.612,254,197,442204,0465,158.875,266.77
2024-03-25S$SPX5,219.525,229.095,216.095,218.19-15.992,083,558,443204,0445,169.155,285.98
2024-03-22S$SPX5,242.485,246.095,229.875,234.18-7.352,009,116,285204,0145,177.125,293.70
2024-03-21S$SPX5,253.435,261.105,240.665,241.5316.912,513,703,086204,0375,192.315,321.07
2024-03-20S$SPX5,181.695,226.195,171.555,224.6246.112,293,911,189204,0385,175.445,293.27
2024-03-19S$SPX5,139.095,180.315,131.595,178.5129.092,206,625,058203,9655,110.595,238.13
2024-03-18S$SPX5,154.775,175.605,145.475,149.4232.332,395,481,603204,0305,098.285,212.24
2024-03-15S$SPX5,123.315,136.865,104.355,117.09-33.395,156,067,746204,0305,075.435,160.55
2024-03-14S$SPX5,175.145,176.855,123.305,150.48-14.832,653,395,897204,0205,089.265,207.05
2024-03-13S$SPX5,173.495,179.145,151.885,165.31-9.962,415,913,063204,0305,119.105,231.40
2024-03-12S$SPX5,134.305,179.875,114.485,175.2757.332,294,319,101203,9825,115.585,237.89
2024-03-11S$SPX5,111.965,124.665,091.145,117.94-5.752,207,490,802203,9975,063.875,177.28
2024-03-08S$SPX5,164.465,189.265,117.505,123.69-33.672,430,070,760204,0175,058.035,205.37
2024-03-07S$SPX5,132.385,165.625,128.215,157.3652.602,359,269,056204,0295,085.845,206.13
2024-03-06S$SPX5,108.035,127.975,092.225,104.7626.112,604,927,497204,0405,049.325,152.55
2024-03-05S$SPX5,110.525,114.545,056.825,078.65-52.302,704,129,642204,0295,027.345,146.77
2024-03-04S$SPX5,130.995,149.675,127.185,130.95-6.132,818,870,452204,0325,071.565,193.79
2024-03-01S$SPX5,098.515,140.335,094.165,137.0840.812,453,221,439200,4365,099.595,174.05
2024-02-29S$SPX5,085.365,104.995,061.895,096.2726.513,310,290,023204,0145,046.355,151.60
2024-02-28S$SPX5,067.205,077.375,058.355,069.76-8.422,079,030,384204,0224,999.875,107.96
2024-02-27S$SPX5,074.605,080.695,057.295,078.188.652,149,213,570204,0305,032.255,124.78
2024-02-26S$SPX5,093.005,097.665,068.915,069.53-19.272,248,390,032204,0545,011.785,121.22
2024-02-23S$SPX5,100.925,111.065,081.465,088.801.772,256,863,196204,0485,034.695,142.07
2024-02-22S$SPX5,038.835,094.395,038.835,087.03105.232,575,496,447204,0495,019.545,141.47
2024-02-21S$SPX4,963.034,983.214,946.004,981.806.292,254,957,644203,9654,918.605,034.42
2024-02-20S$SPX4,989.324,993.714,955.024,975.51-30.062,454,586,525204,0464,913.085,019.47
2024-02-19S$SPX5,031.135,038.704,999.525,005.57-24.162,298,707,861344,956.485,044.18
2024-02-16S$SPX5,031.135,038.704,999.525,005.57-24.162,298,707,861204,0624,956.485,044.18
2024-02-15S$SPX5,003.145,032.724,999.445,029.7329.112,424,880,973203,9984,983.695,087.89
2024-02-14S$SPX4,976.445,002.524,956.455,000.6247.452,325,126,439203,9684,941.695,055.22
2024-02-13S$SPX4,967.944,971.304,920.314,953.17-68.672,581,714,918203,9974,904.675,010.09
2024-02-12S$SPX5,026.835,048.395,016.835,021.84-4.772,230,537,686204,0464,965.355,065.82
2024-02-09S$SPX5,004.175,030.065,000.345,026.6128.702,305,688,993204,0554,980.965,080.51
2024-02-08S$SPX4,995.165,000.404,987.094,997.912.852,436,611,938204,0374,945.235,050.85
2024-02-07S$SPX4,973.054,999.894,969.054,995.0640.832,591,206,982204,0464,943.255,055.16
2024-02-06S$SPX4,950.164,957.774,934.884,954.2311.422,477,503,347204,0494,895.215,001.25
2024-02-05S$SPX4,957.194,957.194,918.094,942.81-15.802,584,805,952204,0784,894.565,005.89
2024-02-02S$SPX4,916.064,975.294,907.994,958.6152.422,791,773,912204,0224,903.085,018.18
2024-02-01S$SPX4,861.114,906.974,853.524,906.1960.542,808,069,454204,0224,869.764,999.97
2024-01-31S$SPX4,899.194,906.754,845.154,845.65-79.323,297,263,902204,0304,805.364,915.94
2024-01-30S$SPX4,925.894,931.094,916.274,924.97-2.962,579,106,428204,0244,862.714,977.36
2024-01-29S$SPX4,892.954,929.314,887.404,927.9336.962,312,494,392204,0464,878.894,996.90
2024-01-26S$SPX4,888.914,906.694,881.474,890.97-3.192,388,032,275204,0144,840.774,942.53
2024-01-25S$SPX4,886.664,898.154,869.344,894.1625.612,903,392,182204,0204,841.114,936.87
2024-01-24S$SPX4,888.564,903.684,865.944,868.553.952,675,171,919204,0304,820.784,925.99
2024-01-23S$SPX4,856.804,866.484,844.374,864.6014.172,388,786,865204,0464,815.034,924.29
2024-01-22S$SPX4,853.424,868.414,844.054,850.4310.622,633,780,446204,0464,796.964,910.39