SPX Historical USD Price
Daily close · Oct 4, 2023 → Oct 2, 2024Daily price history
Sep 3, 2024 → Oct 2, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-10-02 | $0.1383875 | $0.172978 | $0.12385 | $0.1543205 | $3.25M |
| 2024-10-01 | $0.144841 | $0.1536705 | $0.1383545 | $0.1383735 | $3.57M |
| 2024-09-30 | $0.11710402 | $0.18621883 | $0.10595005 | $0.1621041 | $19.34M |
| 2024-09-29 | $0.10084213 | $0.14448795 | $0.09962087 | $0.11719769 | $12.46M |
| 2024-09-28 | $0.08459883 | $0.11554684 | $0.07288997 | $0.10092279 | $9.51M |
| 2024-09-27 | $0.06264592 | $0.08684461 | $0.0579924 | $0.08466649 | $6.04M |
| 2024-09-26 | $0.0504301 | $0.06606035 | $0.04789078 | $0.06269603 | $6.92M |
| 2024-09-25 | $0.04458766 | $0.05214276 | $0.0387972 | $0.05047044 | $2.09M |
| 2024-09-24 | $0.04626337 | $0.04626799 | $0.03987811 | $0.04462332 | $1.51M |
| 2024-09-23 | $0.04958841 | $0.05148095 | $0.04441793 | $0.0463061 | $1.35M |
| 2024-09-22 | $0.05056678 | $0.05266979 | $0.04579295 | $0.04962807 | $1.97M |
| 2024-09-21 | $0.04481844 | $0.05173995 | $0.03922303 | $0.05060676 | $1.66M |
| 2024-09-20 | $0.04659273 | $0.05033245 | $0.04183564 | $0.04485429 | $1.36M |
| 2024-09-19 | $0.04010904 | $0.04824406 | $0.03719825 | $0.04648047 | $2.79M |
| 2024-09-18 | $0.03611497 | $0.0412849 | $0.03161674 | $0.04014112 | $1.55M |
| 2024-09-17 | $0.02752097 | $0.04134946 | $0.02697065 | $0.03614386 | $1.74M |
| 2024-09-16 | $0.02598767 | $0.02931351 | $0.02420584 | $0.02754316 | $1.17M |
| 2024-09-15 | $0.03092666 | $0.03540545 | $0.02450559 | $0.02600845 | $2.58M |
| 2024-09-14 | $0.02324453 | $0.03139573 | $0.02321547 | $0.0309514 | $1.99M |
| 2024-09-13 | $0.0189752 | $0.0254643 | $0.01753743 | $0.02326312 | $1.64M |
| 2024-09-12 | $0.01070368 | $0.02054253 | $0.01070258 | $0.01899038 | $2.70M |
| 2024-09-11 | $0.01040987 | $0.01072305 | $0.00988284 | $0.01071224 | $184,956.29 |
| 2024-09-10 | $0.00935966 | $0.0106472 | $0.00928894 | $0.01041819 | $213,556.69 |
| 2024-09-09 | $0.00867745 | $0.00942213 | $0.00856243 | $0.00936715 | $118,104.49 |
| 2024-09-08 | $0.00784911 | $0.00874392 | $0.00784175 | $0.00868439 | $156,147.25 |
| 2024-09-07 | $0.0077548 | $0.00797257 | $0.00770633 | $0.00785539 | $77,881.74 |
| 2024-09-06 | $0.00849541 | $0.00879797 | $0.00758689 | $0.007761 | $78,223.07 |
| 2024-09-05 | $0.00897083 | $0.00903378 | $0.00842296 | $0.0085022 | $66,406.96 |
| 2024-09-04 | $0.00888573 | $0.0090958 | $0.00853136 | $0.008978 | $144,832.58 |
| 2024-09-03 | $0.0097342 | $0.00990834 | $0.0088855 | $0.00889261 | $157,605.66 |