ETR:SPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	124.62	125.36	121.74	123.80	123.80	-4.11%	45,294
Oct 29, 2026	128.70	129.74	127.00	129.10	129.10	-0.65%	33,560
Oct 28, 2026	134.92	134.94	127.74	129.94	129.94	-4.00%	38,834
Oct 27, 2026	132.42	135.86	132.08	135.36	135.36	1.73%	34,787
Oct 26, 2026	131.70	134.34	129.56	133.06	133.06	1.59%	40,577
Oct 23, 2026	132.38	133.74	128.76	130.98	130.98	-2.82%	85,508
Oct 22, 2026	138.32	139.50	132.44	134.78	134.78	-6.77%	108,946
Oct 21, 2026	143.40	147.64	140.64	144.56	144.56	10.93%	228,888
Oct 20, 2026	131.58	132.16	127.62	130.32	130.32	-2.76%	63,749
Oct 19, 2026	132.02	134.68	129.60	134.02	134.02	3.31%	31,517
Oct 16, 2026	136.00	136.02	128.22	129.72	129.72	-1.61%	56,777
Oct 15, 2026	132.72	133.26	125.50	131.84	131.84	-4.71%	107,818
Oct 14, 2026	140.44	140.64	136.62	138.36	138.36	-1.20%	38,337
Oct 13, 2026	145.24	146.26	139.66	140.04	140.04	-4.47%	41,932
Oct 12, 2026	146.60	149.34	144.00	146.60	146.60	0.48%	48,139
Oct 9, 2026	148.32	149.38	144.18	145.90	145.90	-0.53%	70,281
Oct 8, 2026	149.38	150.14	146.68	146.68	146.68	-2.91%	25,003
Oct 7, 2026	150.58	153.00	149.70	151.08	151.08	-2.05%	48,391
Oct 6, 2026	154.50	156.86	152.00	154.24	154.24	4.08%	88,896
Oct 5, 2026	143.10	150.18	141.16	148.20	148.20	6.28%	42,606
Oct 2, 2026	132.62	139.92	132.50	139.44	139.44	3.94%	71,437
Oct 1, 2026	134.24	136.22	133.48	134.16	134.16	1.05%	29,237
Sep 30, 2026	131.50	134.02	130.40	132.76	132.76	0.91%	32,398
Sep 29, 2026	128.94	132.30	128.32	131.56	131.56	1.20%	39,510
Sep 28, 2026	131.08	132.58	127.80	130.00	130.00	0.46%	72,168
Sep 25, 2026	130.86	131.30	128.18	129.40	129.40	-0.28%	19,684
Sep 24, 2026	130.20	131.36	128.56	129.76	129.76	-2.92%	26,778
Sep 23, 2026	135.24	135.40	133.34	133.66	133.66	-0.58%	48,757
Sep 22, 2026	132.82	135.38	131.50	134.44	134.44	-0.75%	37,237
Sep 21, 2026	134.38	137.80	133.42	135.46	135.46	2.96%	54,604
Sep 18, 2026	135.64	136.46	131.56	131.56	131.56	-1.98%	41,008
Sep 17, 2026	133.18	136.20	132.94	134.22	134.22	2.05%	58,830
Sep 16, 2026	125.12	132.64	124.44	131.52	131.52	4.56%	84,035
Sep 15, 2026	128.78	129.30	125.00	125.78	125.78	-3.41%	28,900
Sep 14, 2026	128.18	130.32	127.00	130.22	130.22	2.12%	30,739
Sep 11, 2026	128.70	130.04	125.88	127.52	127.52	-1.09%	27,990
Sep 10, 2026	126.54	132.70	124.24	128.92	128.92	2.58%	90,635
Sep 9, 2026	131.70	132.36	125.68	125.68	125.68	-4.38%	47,148
Sep 8, 2026	128.38	131.44	124.92	131.44	131.44	2.45%	38,422
Sep 7, 2026	128.50	129.16	128.30	128.30	128.30	-0.05%	23,745
Sep 4, 2026	129.52	130.24	126.88	128.36	128.36	-0.14%	64,046
Sep 3, 2026	121.24	128.90	121.10	128.54	128.54	5.86%	52,926
Sep 2, 2026	122.72	123.26	119.20	121.42	121.42	-2.27%	20,139
Sep 1, 2026	124.14	124.66	121.80	124.24	124.24	0.98%	37,712
Aug 31, 2026	121.28	123.76	120.70	123.04	123.04	0.65%	48,494
Aug 28, 2026	120.88	123.32	119.76	122.24	122.24	1.90%	37,666
Aug 27, 2026	120.74	121.24	119.00	119.96	119.96	2.64%	53,444
Aug 26, 2026	118.56	119.46	116.00	116.88	116.88	-2.21%	33,157
Aug 25, 2026	117.14	119.52	116.64	119.52	119.52	1.55%	27,200
Aug 24, 2026	114.66	118.38	114.20	117.70	117.70	0.77%	27,996