(^XSP)
INDEX: ^XSP
· Real-Time Price · USD
644.98
0.00 (0.00%)
At close: Aug 18, 2025, 3:59 PM
^XSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 647.74 | 648.13 | 644.19 | 644.98 | 644.98 | -0.29% | 0 |
| Aug 14, 2025 | 645.35 | 647.39 | 644.11 | 646.85 | 646.85 | 0.03% | 0 |
| Aug 13, 2025 | 646.27 | 648.03 | 644.50 | 646.66 | 646.66 | 0.32% | 0 |
| Aug 12, 2025 | 639.52 | 644.66 | 638.58 | 644.58 | 644.58 | 1.13% | 0 |
| Aug 11, 2025 | 638.97 | 640.73 | 636.41 | 637.35 | 637.35 | -0.25% | 0 |
| Aug 8, 2025 | 635.52 | 639.52 | 635.52 | 638.94 | 638.94 | 0.78% | 0 |
| Aug 7, 2025 | 637.43 | 638.97 | 631.03 | 634.00 | 634.00 | -0.08% | 0 |
| Aug 6, 2025 | 630.93 | 635.28 | 630.11 | 634.51 | 634.51 | 0.73% | 0 |
| Aug 5, 2025 | 633.66 | 634.60 | 628.94 | 629.92 | 629.92 | -0.48% | 0 |
| Aug 4, 2025 | 627.17 | 633.07 | 627.17 | 632.99 | 632.99 | 1.47% | 0 |
| Aug 1, 2025 | 628.73 | 628.73 | 621.27 | 623.80 | 623.80 | -1.60% | 0 |
| Jul 31, 2025 | 642.70 | 642.70 | 632.76 | 633.94 | 633.94 | -0.37% | 0 |
| Jul 30, 2025 | 638.12 | 639.65 | 633.64 | 636.29 | 636.29 | -0.13% | 0 |
| Jul 29, 2025 | 640.56 | 640.93 | 636.39 | 637.09 | 637.09 | -0.30% | 0 |
| Jul 28, 2025 | 639.77 | 640.11 | 637.58 | 638.98 | 638.98 | 0.02% | 0 |
| Jul 25, 2025 | 637.00 | 639.58 | 636.85 | 638.86 | 638.86 | 0.40% | 0 |
| Jul 24, 2025 | 636.86 | 638.13 | 636.06 | 636.33 | 636.33 | 0.07% | 0 |
| Jul 23, 2025 | 632.69 | 636.06 | 631.75 | 635.89 | 635.89 | 0.78% | 0 |
| Jul 22, 2025 | 630.66 | 631.61 | 628.17 | 630.96 | 630.96 | 0.06% | 0 |
| Jul 21, 2025 | 630.47 | 633.61 | 630.38 | 630.56 | 630.56 | 0.14% | 0 |