SPXSY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	50.02	50.25	49.01	49.99	49.99	1.08%	7,711
Nov 6, 2026	49.43	49.56	49.18	49.46	49.46	-1.64%	5,838
Nov 5, 2026	50.83	50.83	49.81	50.28	50.28	-0.69%	7,495
Nov 4, 2026	50.45	50.63	49.89	50.63	50.63	-0.14%	4,707
Nov 3, 2026	51.10	51.28	50.70	50.70	50.70	-1.66%	19,746
Nov 2, 2026	51.35	52.06	51.35	51.56	51.56	1.56%	17,878
Oct 30, 2026	51.02	51.11	50.66	50.77	50.77	-0.61%	4,189
Oct 29, 2026	50.90	51.55	50.83	51.08	51.08	1.15%	3,942
Oct 28, 2026	50.69	50.69	50.31	50.50	50.50	0.58%	8,469
Oct 27, 2026	49.69	50.22	49.69	50.21	50.21	0.79%	14,118
Oct 26, 2026	49.63	49.85	49.50	49.82	49.82	1.11%	6,535
Oct 23, 2026	48.60	49.43	48.46	49.27	49.27	0.08%	4,538
Oct 22, 2026	49.22	49.26	47.97	49.23	49.23	-0.41%	5,596
Oct 21, 2026	49.41	49.68	49.32	49.43	49.43	0.31%	8,528
Oct 20, 2026	49.06	49.44	49.06	49.28	49.28	-0.54%	4,072
Oct 19, 2026	49.54	49.96	49.54	49.55	49.55	-0.34%	6,972
Oct 16, 2026	49.70	49.93	49.19	49.72	49.72	0.48%	4,665
Oct 15, 2026	48.42	49.75	48.42	49.75	49.48	2.62%	8,718
Oct 14, 2026	49.10	49.15	48.44	48.48	48.22	-1.38%	19,821
Oct 13, 2026	49.01	49.16	48.93	49.16	48.89	0.27%	5,951
Oct 12, 2026	48.94	49.07	48.43	49.03	48.76	-0.09%	9,063
Oct 9, 2026	48.39	49.12	48.33	49.08	48.81	3.32%	12,149
Oct 8, 2026	47.61	47.61	47.02	47.50	47.24	-1.04%	5,803
Oct 7, 2026	47.98	48.07	47.75	48.00	47.74	-2.85%	5,655
Oct 6, 2026	49.74	49.78	49.21	49.41	49.14	0.73%	15,606
Oct 5, 2026	48.55	49.05	48.09	49.05	48.78	0.48%	6,030
Oct 2, 2026	49.10	49.10	48.25	48.82	48.55	1.96%	4,188
Oct 1, 2026	48.11	48.11	47.45	47.88	47.62	-1.54%	9,729
Sep 30, 2026	49.50	49.50	48.51	48.63	48.37	0.61%	10,231
Sep 29, 2026	48.38	48.43	47.98	48.33	48.07	-1.62%	4,169
Sep 28, 2026	48.57	49.13	47.81	49.13	48.86	3.04%	12,933
Sep 25, 2026	47.02	47.68	47.02	47.68	47.42	1.16%	4,545
Sep 24, 2026	47.21	47.38	46.69	47.14	46.88	-1.84%	9,831
Sep 23, 2026	47.88	48.02	47.78	48.02	47.76	-3.69%	6,370
Sep 22, 2026	49.52	49.93	49.43	49.86	49.59	1.92%	3,860
Sep 21, 2026	48.68	48.97	47.52	48.92	48.66	2.29%	8,319
Sep 18, 2026	47.23	47.87	46.38	47.83	47.57	1.26%	9,100
Sep 17, 2026	47.15	47.29	46.80	47.23	46.97	0.51%	12,568
Sep 16, 2026	46.85	46.99	46.33	46.99	46.74	1.89%	7,147
Sep 15, 2026	46.59	46.59	46.08	46.12	45.87	-0.39%	12,560
Sep 14, 2026	45.96	46.31	45.69	46.30	46.05	-1.91%	12,420
Sep 11, 2026	47.15	47.32	46.31	47.20	46.95	1.10%	6,769
Sep 10, 2026	46.69	47.23	46.14	46.69	46.44	-3.33%	12,929
Sep 9, 2026	48.18	48.30	47.62	48.30	48.04	-0.90%	10,931
Sep 8, 2026	48.21	48.84	48.21	48.74	48.48	2.48%	10,854
Sep 4, 2026	47.17	47.57	46.64	47.56	47.30	2.08%	2,945
Sep 3, 2026	46.50	47.06	46.23	46.59	46.34	-0.98%	29,815
Sep 2, 2026	46.88	47.05	46.55	47.05	46.80	-0.79%	16,410
Sep 1, 2026	47.12	47.44	46.99	47.43	47.17	-1.49%	20,625
Aug 31, 2026	48.20	48.20	47.58	48.14	47.88	-0.12%	5,020