SPX Historical USD Price
Daily close · Sep 20, 2025 → Sep 21, 2026Daily price history
Aug 23, 2026 → Sep 21, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-21 | $0.46536686 | $0.52443659 | $0.46534241 | $0.50762257 | $161.60M |
| 2026-09-20 | $0.49022342 | $0.49269467 | $0.44699059 | $0.46495467 | $123.48M |
| 2026-09-19 | $0.49758438 | $0.5030325 | $0.47947185 | $0.49028667 | $119.99M |
| 2026-09-18 | $0.46326271 | $0.51333875 | $0.46134735 | $0.4975875 | $31.32M |
| 2026-09-17 | $0.45772375 | $0.4824539 | $0.45772016 | $0.46393278 | $59.04M |
| 2026-09-16 | $0.46469662 | $0.4786957 | $0.43998235 | $0.45689118 | $49.53M |
| 2026-09-15 | $0.49791482 | $0.50022661 | $0.45441964 | $0.46329733 | $46.92M |
| 2026-09-14 | $0.48173945 | $0.52234223 | $0.45166808 | $0.5008 | $7.85M |
| 2026-09-13 | $0.4910125 | $0.49839043 | $0.47429988 | $0.47908571 | $5.86M |
| 2026-09-12 | $0.49720116 | $0.5017167 | $0.48756955 | $0.49040054 | $104.03M |
| 2026-09-11 | $0.47500347 | $0.52273615 | $0.4703378 | $0.49470571 | $13.34M |
| 2026-09-10 | $0.47818255 | $0.49909902 | $0.46671955 | $0.47283241 | $821.74M |
| 2026-09-09 | $0.53099286 | $0.54111647 | $0.47607821 | $0.47993571 | $321.39M |
| 2026-09-08 | $0.54541069 | $0.54760609 | $0.52513195 | $0.52853425 | $8.12M |
| 2026-09-07 | $0.57833521 | $0.58007 | $0.54126703 | $0.54751313 | $8.85M |
| 2026-09-06 | $0.59887218 | $0.61284849 | $0.55893071 | $0.57825076 | $13.02M |
| 2026-09-05 | $0.59747376 | $0.61299817 | $0.58841286 | $0.59900299 | $9.62M |
| 2026-09-04 | $0.60801228 | $0.67190429 | $0.58526417 | $0.60203867 | $22.32M |
| 2026-09-03 | $0.53193712 | $0.61111667 | $0.52535961 | $0.60741667 | $17.60M |
| 2026-09-02 | $0.57262 | $0.57263714 | $0.52494522 | $0.53543424 | $9.79M |
| 2026-09-01 | $0.55319333 | $0.59859259 | $0.54727 | $0.57430286 | $21.06M |
| 2026-08-31 | $0.5355845 | $0.56062813 | $0.51906357 | $0.55417375 | $10.66M |
| 2026-08-30 | $0.54151429 | $0.58088333 | $0.52989966 | $0.53672833 | $13.29M |
| 2026-08-29 | $0.53098928 | $0.54791267 | $0.51425941 | $0.54109 | $59.98M |
| 2026-08-28 | $0.59237588 | $0.60446313 | $0.51493688 | $0.52222684 | $21.62M |
| 2026-08-27 | $0.601896 | $0.6443925 | $0.57815685 | $0.59197375 | $43.81M |
| 2026-08-26 | $0.51059375 | $0.60771688 | $0.50885083 | $0.60771688 | $23.13M |
| 2026-08-25 | $0.4544 | $0.54776231 | $0.4544 | $0.51261 | $37.87M |
| 2026-08-24 | $0.46285788 | $0.47521071 | $0.44568063 | $0.45414125 | $12.10M |
| 2026-08-23 | $0.44735947 | $0.48038 | $0.43237941 | $0.4659925 | $16.07M |