(^XSP)
INDEX: ^XSP
· Real-Time Price · USD
659.18
5.98 (0.92%)
At close: Sep 11, 2025, 3:59 PM
^XSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 655.44 | 659.29 | 654.58 | 658.75 | n/a | 0.85% | 0 |
| Sep 10, 2025 | 655.03 | 655.60 | 651.63 | 653.20 | 653.20 | 0.30% | 0 |
| Sep 9, 2025 | 650.33 | 651.82 | 648.31 | 651.26 | 651.26 | 0.27% | 0 |
| Sep 8, 2025 | 649.81 | 650.87 | 648.33 | 649.52 | 649.52 | 0.21% | 0 |
| Sep 5, 2025 | 652.91 | 653.27 | 644.40 | 648.15 | 648.15 | -0.32% | 0 |
| Sep 4, 2025 | 645.66 | 650.25 | 644.60 | 650.21 | 650.21 | 0.83% | 0 |
| Sep 3, 2025 | 644.58 | 645.37 | 641.62 | 644.83 | 644.83 | 0.51% | 0 |
| Sep 2, 2025 | 640.15 | 641.65 | 636.06 | 641.55 | 641.55 | -0.69% | 0 |
| Aug 29, 2025 | 648.93 | 649.18 | 644.46 | 646.03 | 646.03 | -0.64% | 0 |
| Aug 28, 2025 | 648.38 | 650.82 | 646.70 | 650.19 | 650.19 | 0.32% | 0 |
| Aug 27, 2025 | 646.23 | 648.71 | 645.78 | 648.14 | 648.14 | 0.24% | 0 |
| Aug 26, 2025 | 643.55 | 646.84 | 642.92 | 646.59 | 646.59 | 0.41% | 0 |
| Aug 25, 2025 | 645.77 | 646.69 | 643.81 | 643.93 | 643.93 | -0.43% | 0 |
| Aug 22, 2025 | 638.46 | 647.89 | 638.46 | 646.69 | 646.69 | 1.52% | 0 |
| Aug 21, 2025 | 638.08 | 639.37 | 635.27 | 637.02 | 637.02 | -0.40% | 0 |
| Aug 20, 2025 | 640.66 | 640.84 | 634.39 | 639.58 | 639.58 | -0.24% | 0 |
| Aug 19, 2025 | 644.62 | 645.65 | 640.02 | 641.14 | 641.14 | -0.58% | 0 |
| Aug 18, 2025 | 644.50 | 645.54 | 643.77 | 644.91 | 644.91 | -0.01% | 0 |
| 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 |