Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2023-12-01	S	$SPX	4,559.43	4,599.39	4,554.71	4,594.63	26.83	2,505,721,705	204,057	4,544.06	4,653.41
2023-11-30	S	$SPX	4,554.87	4,569.89	4,537.24	4,567.80	17.22	3,541,778,970	204,048	4,502.56	4,603.14
2023-11-29	S	$SPX	4,571.84	4,587.64	4,547.15	4,550.58	-4.31	2,423,616,420	215,601	4,504.39	4,602.77
2023-11-28	S	$SPX	4,545.55	4,568.14	4,540.51	4,554.89	4.46	2,097,872,795	204,040	4,502.95	4,600.19
2023-11-27	S	$SPX	4,554.86	4,560.52	4,546.32	4,550.43	-8.91	2,000,833,401	204,054	4,493.51	4,589.57
2023-11-24	S	$SPX	4,555.84	4,560.31	4,552.80	4,559.34	2.72	883,871,606	117,655	4,534.69	4,598.29
2023-11-23	S	$SPX	4,553.04	4,568.43	4,545.05	4,556.62	18.43	1,886,910,426	35	4,526.24	4,583.18
2023-11-22	S	$SPX	4,553.04	4,568.43	4,545.05	4,556.62	18.43	1,886,910,426	204,046	4,498.58	4,606.95
2023-11-21	S	$SPX	4,538.77	4,542.14	4,525.51	4,538.19	-9.19	2,059,443,812	204,038	4,470.30	4,590.24
2023-11-20	S	$SPX	4,511.70	4,557.11	4,510.36	4,547.38	33.36	2,183,094,585	204,048	4,490.13	4,583.09
2023-11-17	S	$SPX	4,509.55	4,520.12	4,499.66	4,514.02	5.78	2,273,204,200	204,048	4,454.71	4,552.22
2023-11-16	S	$SPX	4,497.08	4,511.99	4,487.83	4,508.24	5.36	2,502,113,762	204,038	4,479.10	4,528.33
2023-11-15	S	$SPX	4,505.30	4,521.17	4,495.31	4,502.88	7.18	2,555,968,121	204,057	4,474.23	4,516.68
2023-11-14	S	$SPX	4,458.97	4,508.67	4,458.97	4,495.70	84.15	2,672,131,739	221,847	4,472.88	4,518.33
2023-11-13	S	$SPX	4,406.66	4,421.76	4,393.82	4,411.55	-3.69	1,991,619,458	204,038	4,387.79	4,432.61
2023-11-10	S	$SPX	4,364.15	4,418.03	4,353.34	4,415.24	67.89	2,231,546,561	204,048	4,387.12	4,427.16
2023-11-09	S	$SPX	4,391.41	4,393.40	4,343.94	4,347.35	-35.43	2,361,060,379	204,046	4,325.79	4,376.74
2023-11-08	S	$SPX	4,384.37	4,391.20	4,359.76	4,382.78	4.40	2,285,134,021	199,542	4,355.64	4,403.21
2023-11-07	S	$SPX	4,366.21	4,386.26	4,355.41	4,378.38	12.40	2,273,382,086	202,712	4,352.45	4,401.58
2023-11-06	S	$SPX	4,364.27	4,372.21	4,347.53	4,365.98	7.64	2,177,065,334	204,045	4,337.30	4,387.08
2023-11-03	S	$SPX	4,334.23	4,373.62	4,334.23	4,358.34	40.56	2,683,282,215	204,048	4,334.46	4,383.45
2023-11-02	S	$SPX	4,268.26	4,319.72	4,268.26	4,317.78	79.92	2,808,160,224	204,046	4,283.20	4,338.42
2023-11-01	S	$SPX	4,201.27	4,245.64	4,197.74	4,237.86	44.06	2,804,876,425	204,046	4,206.97	4,261.61
2023-10-31	S	$SPX	4,171.33	4,195.55	4,153.12	4,193.80	26.98	2,701,786,725	226,128	4,157.27	4,210.37
2023-10-30	S	$SPX	4,139.39	4,177.47	4,132.94	4,166.82	49.45	2,600,517,109	204,048	4,136.51	4,186.65
2023-10-27	S	$SPX	4,152.93	4,156.70	4,103.78	4,117.37	-19.86	2,784,710,672	204,111	4,098.86	4,142.87
2023-10-26	S	$SPX	4,175.99	4,183.60	4,127.90	4,137.23	-49.54	2,959,734,415	204,038	4,120.59	4,176.14
2023-10-25	S	$SPX	4,232.42	4,232.42	4,181.42	4,186.77	-60.91	2,665,565,303	204,046	4,168.35	4,229.00
2023-10-24	S	$SPX	4,235.79	4,259.38	4,219.43	4,247.68	30.64	2,472,963,274	204,049	4,224.11	4,279.94
2023-10-23	S	$SPX	4,210.40	4,255.84	4,189.22	4,217.04	-7.12	2,454,581,997	204,140	4,203.46	4,254.73
2023-10-20	S	$SPX	4,273.85	4,276.56	4,223.03	4,224.16	-53.84	2,734,219,191	204,048	4,200.88	4,248.10
2023-10-19	S	$SPX	4,321.36	4,339.54	4,269.69	4,278.00	-36.60	2,635,705,086	204,049	4,247.95	4,293.09
2023-10-18	S	$SPX	4,357.35	4,364.20	4,303.84	4,314.60	-58.60	2,390,659,124	192,227	4,295.94	4,350.88
2023-10-17	S	$SPX	4,345.23	4,393.57	4,337.54	4,373.20	-0.43	2,355,659,575	204,049	4,343.42	4,390.55
2023-10-16	S	$SPX	4,342.37	4,383.33	4,342.37	4,373.63	45.85	2,124,400,350	204,046	4,350.92	4,396.60
2023-10-13	S	$SPX	4,360.49	4,377.10	4,311.97	4,327.78	-21.83	2,302,663,368	204,049	4,302.59	4,347.41
2023-10-12	S	$SPX	4,380.94	4,385.85	4,325.43	4,349.61	-27.34	2,344,769,422	204,046	4,325.24	4,373.36
2023-10-11	S	$SPX	4,366.59	4,378.64	4,345.34	4,376.95	18.71	2,115,648,071	204,054	4,363.25	4,401.20
2023-10-10	S	$SPX	4,339.75	4,385.46	4,339.64	4,358.24	22.58	2,160,880,932	204,041	4,337.09	4,377.22
2023-10-09	S	$SPX	4,289.02	4,341.73	4,283.79	4,335.66	27.16	1,991,524,626	204,048	4,314.70	4,358.99
2023-10-06	S	$SPX	4,234.79	4,324.10	4,219.55	4,308.50	50.31	2,493,423,103	204,049	4,287.12	4,332.77
2023-10-05	S	$SPX	4,259.31	4,267.13	4,225.91	4,258.19	-5.56	2,230,253,462	204,049	4,231.18	4,277.58
2023-10-04	S	$SPX	4,233.83	4,268.50	4,220.48	4,263.75	34.30	2,329,779,403	204,033	4,232.33	4,281.01
2023-10-03	S	$SPX	4,269.75	4,281.15	4,216.45	4,229.45	-58.94	2,430,973,527	204,116	4,210.87	4,257.42
2023-10-02	S	$SPX	4,284.52	4,300.58	4,260.21	4,288.39	0.34	2,419,266,832	204,048	4,267.96	4,314.59
2023-09-29	S	$SPX	4,328.18	4,333.15	4,274.86	4,288.05	-11.65	2,411,036,284	201,649	4,271.97	4,318.49
2023-09-28	S	$SPX	4,269.65	4,317.27	4,264.38	4,299.70	25.19	2,235,764,324	204,032	4,275.90	4,324.68
2023-09-27	S	$SPX	4,282.63	4,292.07	4,238.63	4,274.51	0.98	2,299,297,267	204,064	4,257.17	4,306.59
2023-09-26	S	$SPX	4,312.88	4,313.01	4,265.98	4,273.53	-63.91	2,129,442,202	204,885	4,257.71	4,303.76
2023-09-25	S	$SPX	4,310.62	4,338.51	4,302.70	4,337.44	17.38	1,858,119,044	204,032	4,317.03	4,362.46
2023-09-22	S	$SPX	4,341.74	4,357.40	4,316.49	4,320.06	-9.94	2,135,953,365	204,049	4,304.05	4,350.05
2023-09-21	S	$SPX	4,374.36	4,375.70	4,329.17	4,330.00	-72.20	2,298,552,282	204,049	4,312.21	4,358.40
2023-09-20	S	$SPX	4,452.81	4,461.03	4,401.38	4,402.20	-41.75	1,976,745,837	204,049	4,379.61	4,422.12
2023-09-19	S	$SPX	4,445.41	4,449.85	4,416.61	4,443.95	-9.58	2,018,270,144	204,045	4,420.54	4,464.11
2023-09-18	S	$SPX	4,445.13	4,466.36	4,442.11	4,453.53	3.21	1,932,361,461	204,049	4,432.93	4,478.45
2023-09-15	S	$SPX	4,497.98	4,497.98	4,447.21	4,450.32	-54.78	4,244,973,105	204,049	4,430.55	4,474.42
2023-09-14	S	$SPX	4,487.78	4,511.99	4,478.69	4,505.10	37.66	2,275,484,003	204,124	4,481.10	4,526.66
2023-09-13	S	$SPX	4,462.65	4,479.39	4,453.52	4,467.44	5.54	2,268,926,200	204,049	4,446.89	4,490.60
2023-09-12	S	$SPX	4,473.27	4,487.11	4,456.83	4,461.90	-25.56	2,184,137,855	204,049	4,440.89	4,483.69
2023-09-11	S	$SPX	4,480.98	4,490.77	4,467.89	4,487.46	29.97	2,165,432,434	250,800	4,461.03	4,505.90
2023-09-08	S	$SPX	4,451.30	4,473.53	4,448.38	4,457.49	6.35	2,076,441,612	221,197	4,440.78	4,481.05
2023-09-07	S	$SPX	4,434.55	4,457.81	4,430.46	4,451.14	-14.34	2,441,134,922	204,049	4,428.45	4,473.19
2023-09-06	S	$SPX	4,490.35	4,490.35	4,442.38	4,465.48	-31.35	2,138,052,710	204,052	4,441.02	4,485.50
2023-09-05	S	$SPX	4,510.06	4,514.29	4,496.01	4,496.83	-18.94	2,128,341,430	204,049	4,475.79	4,516.91
2023-09-04	S	$SPX	4,530.60	4,541.25	4,501.35	4,515.77	8.11	1,958,155,311	33	4,490.81	4,532.24