S&P 500 Index (^SPX)
INDEX: ^SPX
· Real-Time Price · USD
6581.70
49.67 (0.76%)
At close: Sep 11, 2025, 1:48 PM
^SPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 6550.29 | 6555.97 | 6516.34 | 6532.04 | 6532.04 | 0.30% | 5,253,010,000 |
| Sep 9, 2025 | 6503.33 | 6518.23 | 6483.08 | 6512.61 | 6512.61 | 0.27% | 4,798,350,000 |
| Sep 8, 2025 | 6498.09 | 6508.67 | 6483.29 | 6495.15 | 6495.15 | 0.21% | 5,211,500,000 |
| Sep 5, 2025 | 6529.08 | 6532.65 | 6443.98 | 6481.50 | 6481.50 | -0.32% | 5,066,120,000 |
| Sep 4, 2025 | 6456.60 | 6502.54 | 6445.98 | 6502.08 | 6502.08 | 0.83% | 4,670,770,000 |
| Sep 3, 2025 | 6445.82 | 6453.67 | 6416.17 | 6448.26 | 6448.26 | 0.51% | 4,465,360,000 |
| Sep 2, 2025 | 6401.51 | 6416.54 | 6360.58 | 6415.54 | 6415.54 | -0.69% | 4,784,000,000 |
| Aug 29, 2025 | 6489.28 | 6491.76 | 6444.57 | 6460.26 | 6460.26 | -0.64% | 4,234,840,000 |
| Aug 28, 2025 | 6483.84 | 6508.23 | 6466.96 | 6501.86 | 6501.86 | 0.32% | 4,283,760,000 |
| Aug 27, 2025 | 6462.26 | 6487.06 | 6457.84 | 6481.40 | 6481.40 | 0.24% | 4,143,680,000 |
| Aug 26, 2025 | 6435.49 | 6468.37 | 6429.21 | 6465.94 | 6465.94 | 0.41% | 4,867,680,000 |
| Aug 25, 2025 | 6457.67 | 6466.89 | 6438.06 | 6439.32 | 6439.32 | -0.43% | 4,059,070,000 |
| Aug 22, 2025 | 6384.59 | 6478.89 | 6384.59 | 6466.91 | 6466.91 | 1.52% | 5,046,860,000 |
| Aug 21, 2025 | 6380.83 | 6393.65 | 6352.71 | 6370.17 | 6370.17 | -0.40% | 4,013,560,000 |
| Aug 20, 2025 | 6406.62 | 6408.40 | 6343.86 | 6395.78 | 6395.78 | -0.24% | 4,470,390,000 |
| Aug 19, 2025 | 6446.24 | 6456.48 | 6400.22 | 6411.37 | 6411.37 | -0.59% | 4,377,440,000 |
| Aug 18, 2025 | 6445.02 | 6455.35 | 6437.70 | 6449.15 | 6449.15 | -0.01% | 4,162,290,000 |
| Aug 15, 2025 | 6477.38 | 6481.34 | 6441.85 | 6449.80 | 6449.80 | -0.29% | 4,575,060,000 |
| Aug 14, 2025 | 6453.46 | 6473.92 | 6441.07 | 6468.54 | 6468.54 | 0.03% | 4,462,050,000 |
| Aug 13, 2025 | 6462.67 | 6480.28 | 6445.02 | 6466.58 | 6466.58 | 0.32% | 5,195,950,000 |