ETR:SPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	141.84	141.90	140.00	140.42	140.42	1.33%	29,231
Jul 2, 2026	137.16	140.58	136.26	138.58	138.58	-1.38%	82,332
Jul 1, 2026	149.84	154.62	139.34	140.52	140.52	-6.07%	120,549
Jun 30, 2026	143.22	150.78	140.76	149.60	149.60	9.07%	95,596
Jun 29, 2026	136.26	140.10	132.96	137.16	137.16	0.26%	82,365
Jun 26, 2026	132.70	137.10	130.10	136.80	136.80	2.43%	80,710
Jun 25, 2026	136.90	144.16	132.18	133.56	133.56	-4.57%	206,871
Jun 24, 2026	137.50	140.50	133.02	139.96	139.96	1.00%	186,443
Jun 23, 2026	131.56	140.56	129.00	138.58	138.58	-5.63%	493,671
Jun 22, 2026	157.30	157.92	144.20	146.84	146.84	-6.29%	142,652
Jun 19, 2026	158.32	158.80	156.00	156.70	156.70	1.83%	92,467
Jun 18, 2026	165.76	169.64	153.88	153.88	153.88	-7.23%	282,439
Jun 17, 2026	177.20	184.32	161.56	165.88	165.88	-10.32%	234,306
Jun 16, 2026	185.50	194.40	169.40	184.96	184.96	23.42%	700,358
Jun 15, 2026	147.48	151.08	144.04	149.86	149.86	3.85%	482,777