Chicago Options - Delayed Quote • USD
S&P 100 INDEX (^OEX)
As of 11:28 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 2,411.06 | 2,423.70 | 2,403.32 | 2,417.80 | 2,417.80 | - |
Apr 25, 2024 | 2,367.92 | 2,388.51 | 2,354.63 | 2,384.38 | 2,384.38 | 3,958,050,000 |
Apr 24, 2024 | 2,412.62 | 2,413.08 | 2,390.01 | 2,400.62 | 2,400.62 | 3,656,740,000 |
Apr 23, 2024 | 2,381.22 | 2,403.83 | 2,380.15 | 2,401.64 | 2,401.64 | 3,751,400,000 |
Apr 22, 2024 | 2,359.74 | 2,384.13 | 2,348.57 | 2,370.61 | 2,370.61 | 3,820,250,000 |
Apr 19, 2024 | 2,373.18 | 2,379.03 | 2,341.36 | 2,348.68 | 2,348.68 | 3,878,750,000 |
Apr 18, 2024 | 2,387.26 | 2,400.63 | 2,374.66 | 2,378.64 | 2,378.64 | 3,619,760,000 |
Apr 17, 2024 | 2,407.49 | 2,413.52 | 2,376.15 | 2,383.54 | 2,383.54 | 3,596,130,000 |
Apr 16, 2024 | 2,403.34 | 2,412.10 | 2,391.88 | 2,397.84 | 2,397.84 | 4,006,200,000 |
Apr 15, 2024 | 2,443.56 | 2,453.65 | 2,397.97 | 2,401.32 | 2,401.32 | 3,950,210,000 |
Apr 12, 2024 | 2,454.36 | 2,456.62 | 2,425.59 | 2,432.83 | 2,432.83 | 3,963,220,000 |
Apr 11, 2024 | 2,448.27 | 2,472.71 | 2,433.01 | 2,467.76 | 2,467.76 | 3,509,380,000 |
Apr 10, 2024 | 2,439.83 | 2,447.71 | 2,430.41 | 2,441.59 | 2,441.59 | 3,845,930,000 |
Apr 9, 2024 | 2,463.52 | 2,466.21 | 2,434.81 | 2,458.83 | 2,458.83 | 3,400,680,000 |
Apr 8, 2024 | 2,462.77 | 2,466.45 | 2,453.01 | 2,456.62 | 2,456.62 | 3,278,180,000 |
Apr 5, 2024 | 2,437.37 | 2,468.94 | 2,435.62 | 2,459.30 | 2,459.30 | 3,386,780,000 |
Apr 4, 2024 | 2,478.57 | 2,484.80 | 2,430.25 | 2,430.40 | 2,430.40 | 4,075,680,000 |
Apr 3, 2024 | 2,454.41 | 2,471.86 | 2,454.41 | 2,462.25 | 2,462.25 | 3,703,250,000 |
Apr 2, 2024 | 2,453.83 | 2,462.50 | 2,448.01 | 2,460.82 | 2,460.82 | 3,886,590,000 |
Apr 1, 2024 | 2,480.75 | 2,487.75 | 2,467.61 | 2,477.14 | 2,477.14 | 3,325,930,000 |
Mar 28, 2024 | 2,476.39 | 2,483.99 | 2,473.99 | 2,478.85 | 2,478.85 | 3,998,270,000 |
Mar 27, 2024 | 2,473.49 | 2,479.21 | 2,462.53 | 2,478.82 | 2,478.82 | 3,850,500,000 |
Mar 26, 2024 | 2,476.95 | 2,479.59 | 2,462.40 | 2,462.46 | 2,462.46 | 3,871,790,000 |
Mar 25, 2024 | 2,469.30 | 2,476.60 | 2,466.17 | 2,471.47 | 2,471.47 | 3,331,360,000 |
Mar 22, 2024 | 2,477.87 | 2,485.67 | 2,474.53 | 2,479.42 | 2,479.42 | 3,374,700,000 |
Mar 21, 2024 | 2,490.01 | 2,492.14 | 2,476.92 | 2,477.85 | 2,477.85 | 4,207,730,000 |
Mar 20, 2024 | 2,455.99 | 2,476.60 | 2,448.91 | 2,476.60 | 2,476.60 | 4,064,850,000 |
Mar 19, 2024 | 2,433.14 | 2,454.14 | 2,426.44 | 2,453.11 | 2,453.11 | 4,031,760,000 |
Mar 18, 2024 | 2,443.25 | 2,454.83 | 2,437.60 | 2,439.52 | 2,439.52 | 4,036,220,000 |
Mar 15, 2024 | 2,424.40 | 2,430.11 | 2,413.00 | 2,420.03 | 2,420.03 | 7,753,670,000 |
Mar 14, 2024 | 2,449.40 | 2,451.49 | 2,428.46 | 2,440.66 | 2,440.66 | 4,687,970,000 |
Mar 13, 2024 | 2,446.58 | 2,448.79 | 2,435.94 | 2,442.43 | 2,442.43 | 4,282,890,000 |
Mar 12, 2024 | 2,424.50 | 2,450.40 | 2,413.87 | 2,448.24 | 2,448.24 | 4,080,510,000 |
Mar 11, 2024 | 2,411.38 | 2,418.39 | 2,402.85 | 2,413.74 | 2,413.74 | 3,896,430,000 |
Mar 8, 2024 | 2,441.60 | 2,456.21 | 2,414.45 | 2,417.53 | 2,417.53 | 4,208,870,000 |
Mar 7, 2024 | 2,423.82 | 2,442.06 | 2,418.60 | 2,437.71 | 2,437.71 | 4,137,980,000 |
Mar 6, 2024 | 2,415.33 | 2,422.54 | 2,404.27 | 2,410.14 | 2,410.14 | 4,559,050,000 |
Mar 5, 2024 | 2,414.52 | 2,415.88 | 2,388.48 | 2,399.64 | 2,399.64 | 4,418,410,000 |
Mar 4, 2024 | 2,428.62 | 2,437.13 | 2,425.39 | 2,426.58 | 2,426.58 | 4,758,440,000 |
Mar 1, 2024 | 2,414.41 | 2,435.70 | 2,414.17 | 2,433.39 | 2,433.39 | 4,748,110,000 |
Feb 29, 2024 | 2,406.91 | 2,417.73 | 2,394.60 | 2,413.27 | 2,413.27 | 5,219,740,000 |
Feb 28, 2024 | 2,399.05 | 2,402.96 | 2,393.15 | 2,399.02 | 2,399.02 | 3,789,370,000 |
Feb 27, 2024 | 2,403.28 | 2,405.87 | 2,392.82 | 2,404.51 | 2,404.51 | 3,925,950,000 |
Feb 26, 2024 | 2,415.74 | 2,420.09 | 2,401.85 | 2,402.19 | 2,402.19 | 3,683,930,000 |
Feb 23, 2024 | 2,423.19 | 2,428.90 | 2,410.21 | 2,413.54 | 2,413.54 | 3,672,790,000 |
Feb 22, 2024 | 2,390.32 | 2,417.41 | 2,389.12 | 2,414.87 | 2,414.87 | 4,051,710,000 |
Feb 21, 2024 | 2,347.83 | 2,356.65 | 2,338.18 | 2,356.09 | 2,356.09 | 3,788,390,000 |
Feb 20, 2024 | 2,360.87 | 2,365.50 | 2,341.20 | 2,353.17 | 2,353.17 | 4,034,880,000 |
Feb 16, 2024 | 2,383.44 | 2,384.78 | 2,365.10 | 2,369.76 | 2,369.76 | 3,833,270,000 |
Feb 15, 2024 | 2,371.51 | 2,382.54 | 2,365.94 | 2,381.80 | 2,381.80 | 4,137,970,000 |
Feb 14, 2024 | 2,363.18 | 2,374.66 | 2,351.39 | 2,373.58 | 2,373.58 | 3,845,600,000 |
Feb 13, 2024 | 2,355.66 | 2,363.16 | 2,337.86 | 2,353.07 | 2,353.07 | 4,302,190,000 |
Feb 12, 2024 | 2,388.83 | 2,399.46 | 2,380.86 | 2,383.74 | 2,383.74 | 3,805,740,000 |
Feb 9, 2024 | 2,377.02 | 2,390.48 | 2,374.75 | 2,388.82 | 2,388.82 | 3,912,990,000 |
Feb 8, 2024 | 2,373.23 | 2,375.96 | 2,368.06 | 2,372.80 | 2,372.80 | 4,341,860,000 |
Feb 7, 2024 | 2,360.79 | 2,374.54 | 2,360.46 | 2,373.83 | 2,373.83 | 4,895,590,000 |
Feb 6, 2024 | 2,352.56 | 2,356.43 | 2,341.41 | 2,351.96 | 2,351.96 | 4,440,880,000 |
Feb 5, 2024 | 2,354.24 | 2,354.95 | 2,335.95 | 2,348.36 | 2,348.36 | 4,023,640,000 |
Feb 2, 2024 | 2,326.31 | 2,360.07 | 2,321.55 | 2,352.24 | 2,352.24 | 3,974,350,000 |
Feb 1, 2024 | 2,297.36 | 2,317.34 | 2,296.16 | 2,316.80 | 2,316.80 | 4,386,090,000 |
Jan 31, 2024 | 2,312.87 | 2,320.65 | 2,288.24 | 2,288.47 | 2,288.47 | 4,696,120,000 |
Jan 30, 2024 | 2,335.31 | 2,336.05 | 2,326.37 | 2,330.68 | 2,330.68 | 3,836,130,000 |
Jan 29, 2024 | 2,318.69 | 2,335.35 | 2,314.70 | 2,334.24 | 2,334.24 | 3,525,160,000 |
Jan 26, 2024 | 2,313.66 | 2,324.02 | 2,311.61 | 2,316.32 | 2,316.32 | 3,353,400,000 |
Jan 25, 2024 | 2,314.35 | 2,322.61 | 2,305.34 | 2,317.67 | 2,317.67 | 4,020,430,000 |
Jan 24, 2024 | 2,312.65 | 2,325.83 | 2,307.41 | 2,308.80 | 2,308.80 | 4,330,030,000 |
Jan 23, 2024 | 2,294.09 | 2,302.03 | 2,289.81 | 2,301.18 | 2,301.18 | 3,912,800,000 |
Jan 22, 2024 | 2,297.23 | 2,301.62 | 2,288.90 | 2,291.29 | 2,291.29 | 4,297,610,000 |
Jan 19, 2024 | 2,265.67 | 2,290.10 | 2,261.64 | 2,290.09 | 2,290.09 | 4,287,200,000 |
Jan 18, 2024 | 2,247.74 | 2,260.06 | 2,239.05 | 2,257.89 | 2,257.89 | 4,019,000,000 |
Jan 17, 2024 | 2,234.72 | 2,237.59 | 2,223.82 | 2,236.21 | 2,236.21 | 3,928,600,000 |
Jan 16, 2024 | 2,249.38 | 2,255.77 | 2,237.59 | 2,247.34 | 2,247.34 | 4,260,550,000 |
Jan 12, 2024 | 2,255.12 | 2,261.76 | 2,247.16 | 2,254.39 | 2,254.39 | 3,486,340,000 |
Jan 11, 2024 | 2,259.31 | 2,264.12 | 2,232.51 | 2,251.96 | 2,251.96 | 3,759,890,000 |
Jan 10, 2024 | 2,239.58 | 2,256.78 | 2,239.58 | 2,253.28 | 2,253.28 | 3,498,680,000 |
Jan 9, 2024 | 2,229.21 | 2,242.18 | 2,223.65 | 2,238.11 | 2,238.11 | 3,529,960,000 |
Jan 8, 2024 | 2,208.90 | 2,239.15 | 2,206.09 | 2,238.57 | 2,238.57 | 3,742,320,000 |
Jan 5, 2024 | 2,202.15 | 2,216.35 | 2,196.91 | 2,204.56 | 2,204.56 | 3,844,370,000 |
Jan 4, 2024 | 2,204.41 | 2,218.82 | 2,198.99 | 2,199.62 | 2,199.62 | 3,715,480,000 |
Jan 3, 2024 | 2,212.65 | 2,219.90 | 2,206.47 | 2,209.02 | 2,209.02 | 3,950,760,000 |
Jan 2, 2024 | 2,222.26 | 2,225.97 | 2,210.68 | 2,221.46 | 2,221.46 | 3,743,050,000 |
Dec 29, 2023 | 2,243.27 | 2,245.40 | 2,226.86 | 2,236.19 | 2,236.19 | 3,126,060,000 |
Dec 28, 2023 | 2,245.22 | 2,248.57 | 2,241.21 | 2,242.44 | 2,242.44 | 2,698,860,000 |
Dec 27, 2023 | 2,237.90 | 2,243.96 | 2,236.33 | 2,241.70 | 2,241.70 | 2,748,450,000 |
Dec 26, 2023 | 2,232.85 | 2,242.59 | 2,232.19 | 2,238.36 | 2,238.36 | 2,513,910,000 |
Dec 22, 2023 | 2,231.23 | 2,240.58 | 2,222.19 | 2,230.48 | 2,230.48 | 3,046,770,000 |
Dec 21, 2023 | 2,219.77 | 2,230.16 | 2,211.13 | 2,229.11 | 2,229.11 | 3,431,180,000 |
Dec 20, 2023 | 2,237.97 | 2,244.76 | 2,207.84 | 2,208.07 | 2,208.07 | 4,201,320,000 |
Dec 19, 2023 | 2,227.08 | 2,238.94 | 2,226.96 | 2,238.83 | 2,238.83 | 4,026,970,000 |
Dec 18, 2023 | 2,215.06 | 2,232.11 | 2,215.06 | 2,227.17 | 2,227.17 | 4,060,340,000 |
Dec 15, 2023 | 2,205.25 | 2,216.96 | 2,202.82 | 2,213.60 | 2,213.60 | 8,218,980,000 |
Dec 14, 2023 | 2,210.62 | 2,216.77 | 2,193.42 | 2,206.93 | 2,206.93 | 6,314,040,000 |
Dec 13, 2023 | 2,183.27 | 2,207.83 | 2,180.64 | 2,206.54 | 2,206.54 | 5,063,650,000 |
Dec 12, 2023 | 2,167.85 | 2,182.58 | 2,163.76 | 2,182.48 | 2,182.48 | 3,808,380,000 |
Dec 11, 2023 | 2,161.17 | 2,171.83 | 2,158.84 | 2,171.10 | 2,171.10 | 3,823,210,000 |
Dec 8, 2023 | 2,154.98 | 2,173.26 | 2,153.65 | 2,171.29 | 2,171.29 | 3,707,010,000 |
Dec 7, 2023 | 2,150.96 | 2,163.83 | 2,149.54 | 2,161.10 | 2,161.10 | 3,818,880,000 |
Dec 6, 2023 | 2,160.42 | 2,161.79 | 2,138.51 | 2,139.86 | 2,139.86 | 4,245,680,000 |
Dec 5, 2023 | 2,139.20 | 2,156.68 | 2,137.61 | 2,150.94 | 2,150.94 | 3,909,950,000 |
Dec 4, 2023 | 2,143.32 | 2,145.86 | 2,131.81 | 2,144.08 | 2,144.08 | 4,369,910,000 |
Dec 1, 2023 | 2,149.10 | 2,162.63 | 2,144.10 | 2,159.78 | 2,159.78 | 4,397,120,000 |
Nov 30, 2023 | 2,152.18 | 2,155.69 | 2,139.24 | 2,154.64 | 2,154.64 | 5,399,300,000 |
Nov 29, 2023 | 2,163.78 | 2,169.41 | 2,149.48 | 2,150.71 | 2,150.71 | 4,418,760,000 |
Nov 28, 2023 | 2,148.40 | 2,159.82 | 2,145.71 | 2,156.12 | 2,156.12 | 3,586,240,000 |
Nov 27, 2023 | 2,153.11 | 2,156.49 | 2,148.57 | 2,150.40 | 2,150.40 | 3,403,990,000 |
Nov 24, 2023 | 2,154.58 | 2,156.86 | 2,150.71 | 2,154.14 | 2,154.14 | 1,639,500,000 |
Nov 22, 2023 | 2,154.88 | 2,163.87 | 2,148.51 | 2,155.36 | 2,155.36 | 3,042,810,000 |
Nov 21, 2023 | 2,147.94 | 2,148.68 | 2,139.80 | 2,146.86 | 2,146.86 | 3,511,080,000 |
Nov 20, 2023 | 2,134.58 | 2,157.63 | 2,133.73 | 2,152.94 | 2,152.94 | 3,644,790,000 |
Nov 17, 2023 | 2,133.77 | 2,138.82 | 2,127.39 | 2,135.29 | 2,135.29 | 3,777,240,000 |
Nov 16, 2023 | 2,126.43 | 2,135.77 | 2,123.07 | 2,135.26 | 2,135.26 | 3,964,520,000 |
Nov 15, 2023 | 2,132.03 | 2,135.99 | 2,123.78 | 2,129.89 | 2,129.89 | 4,347,170,000 |
Nov 14, 2023 | 2,114.62 | 2,132.38 | 2,114.62 | 2,125.81 | 2,125.81 | 4,700,350,000 |
Nov 13, 2023 | 2,089.08 | 2,096.83 | 2,081.29 | 2,091.53 | 2,091.53 | 3,326,240,000 |
Nov 10, 2023 | 2,067.19 | 2,094.71 | 2,062.85 | 2,093.64 | 2,093.64 | 3,665,080,000 |
Nov 9, 2023 | 2,080.23 | 2,081.59 | 2,057.03 | 2,059.50 | 2,059.50 | 3,900,780,000 |
Nov 8, 2023 | 2,076.93 | 2,080.93 | 2,065.44 | 2,077.44 | 2,077.44 | 3,729,510,000 |
Nov 7, 2023 | 2,065.19 | 2,077.75 | 2,060.37 | 2,073.86 | 2,073.86 | 3,791,230,000 |
Nov 6, 2023 | 2,058.39 | 2,064.67 | 2,053.46 | 2,063.40 | 2,063.40 | 3,656,340,000 |
Nov 3, 2023 | 2,044.48 | 2,061.00 | 2,044.48 | 2,054.88 | 2,054.88 | 4,570,960,000 |
Nov 2, 2023 | 2,019.94 | 2,040.02 | 2,019.94 | 2,039.06 | 2,039.06 | 4,669,780,000 |
Nov 1, 2023 | 1,981.86 | 2,007.35 | 1,981.29 | 2,003.61 | 2,003.61 | 4,224,900,000 |
Oct 31, 2023 | 1,968.61 | 1,978.33 | 1,957.29 | 1,977.32 | 1,977.32 | 4,249,470,000 |
Oct 30, 2023 | 1,951.03 | 1,972.82 | 1,951.03 | 1,967.81 | 1,967.81 | 3,911,140,000 |
Oct 27, 2023 | 1,953.70 | 1,957.86 | 1,932.10 | 1,939.19 | 1,939.19 | 4,019,500,000 |
Oct 26, 2023 | 1,968.24 | 1,971.32 | 1,938.12 | 1,943.62 | 1,943.62 | 4,277,640,000 |
Oct 25, 2023 | 1,999.35 | 1,999.35 | 1,973.39 | 1,976.43 | 1,976.43 | 3,869,370,000 |
Oct 24, 2023 | 2,001.14 | 2,010.92 | 1,992.16 | 2,006.93 | 2,006.93 | 3,821,820,000 |
Oct 23, 2023 | 1,983.68 | 2,008.70 | 1,973.54 | 1,991.06 | 1,991.06 | 3,776,100,000 |
Oct 20, 2023 | 2,013.75 | 2,016.55 | 1,990.20 | 1,990.77 | 1,990.77 | 4,004,030,000 |
Oct 19, 2023 | 2,033.84 | 2,043.90 | 2,012.13 | 2,016.04 | 2,016.04 | 3,969,730,000 |
Oct 18, 2023 | 2,046.55 | 2,052.94 | 2,022.40 | 2,028.67 | 2,028.67 | 3,686,030,000 |
Oct 17, 2023 | 2,043.17 | 2,063.75 | 2,034.50 | 2,054.89 | 2,054.89 | 3,794,850,000 |
Oct 16, 2023 | 2,044.33 | 2,063.69 | 2,044.33 | 2,059.09 | 2,059.09 | 3,409,960,000 |
Oct 13, 2023 | 2,057.35 | 2,064.96 | 2,031.28 | 2,038.40 | 2,038.40 | 3,566,560,000 |
Oct 12, 2023 | 2,061.66 | 2,068.51 | 2,040.06 | 2,052.14 | 2,052.14 | 3,713,140,000 |
Oct 11, 2023 | 2,054.13 | 2,061.17 | 2,045.63 | 2,060.34 | 2,060.34 | 3,601,660,000 |
Oct 10, 2023 | 2,042.47 | 2,063.11 | 2,042.29 | 2,049.65 | 2,049.65 | 3,520,240,000 |
Oct 9, 2023 | 2,018.66 | 2,043.95 | 2,015.83 | 2,040.97 | 2,040.97 | 3,174,630,000 |
Oct 6, 2023 | 1,992.10 | 2,035.68 | 1,985.76 | 2,029.60 | 2,029.60 | 3,902,030,000 |
Oct 5, 2023 | 2,004.66 | 2,009.09 | 1,988.15 | 2,004.83 | 2,004.83 | 3,581,470,000 |
Oct 4, 2023 | 1,990.92 | 2,009.04 | 1,987.66 | 2,006.44 | 2,006.44 | 3,777,600,000 |
Oct 3, 2023 | 2,010.49 | 2,014.98 | 1,982.99 | 1,989.24 | 1,989.24 | 3,953,830,000 |
Oct 2, 2023 | 2,009.01 | 2,022.76 | 2,003.74 | 2,018.85 | 2,018.85 | 3,938,660,000 |
Sep 29, 2023 | 2,027.76 | 2,030.61 | 2,002.70 | 2,009.73 | 2,009.73 | 3,865,960,000 |
Sep 28, 2023 | 1,998.88 | 2,021.21 | 1,994.63 | 2,012.83 | 2,012.83 | 3,846,230,000 |
Sep 27, 2023 | 2,006.96 | 2,011.80 | 1,984.16 | 2,002.52 | 2,002.52 | 3,875,880,000 |
Sep 26, 2023 | 2,022.07 | 2,022.07 | 1,999.31 | 2,003.67 | 2,003.67 | 3,472,340,000 |
Sep 25, 2023 | 2,020.94 | 2,034.57 | 2,015.55 | 2,034.07 | 2,034.07 | 3,195,650,000 |
Sep 22, 2023 | 2,037.35 | 2,044.56 | 2,022.97 | 2,024.87 | 2,024.87 | 3,349,570,000 |
Sep 21, 2023 | 2,047.45 | 2,050.40 | 2,030.05 | 2,030.48 | 2,030.48 | 3,662,340,000 |
Sep 20, 2023 | 2,091.20 | 2,093.99 | 2,062.72 | 2,063.08 | 2,063.08 | 3,308,450,000 |
Sep 19, 2023 | 2,087.18 | 2,091.22 | 2,073.84 | 2,088.07 | 2,088.07 | 3,614,880,000 |
Sep 18, 2023 | 2,086.79 | 2,098.09 | 2,085.59 | 2,092.20 | 2,092.20 | 3,161,230,000 |
Sep 15, 2023 | 2,114.32 | 2,114.32 | 2,088.16 | 2,090.26 | 2,090.26 | 6,932,230,000 |
Sep 14, 2023 | 2,109.86 | 2,121.58 | 2,104.73 | 2,117.62 | 2,117.62 | 3,648,720,000 |
Sep 13, 2023 | 2,094.64 | 2,107.45 | 2,091.20 | 2,101.03 | 2,101.03 | 3,529,430,000 |
Sep 12, 2023 | 2,101.37 | 2,107.36 | 2,091.47 | 2,094.33 | 2,094.33 | 3,435,740,000 |
Sep 11, 2023 | 2,103.47 | 2,110.64 | 2,096.66 | 2,109.20 | 2,109.20 | 3,369,920,000 |
Sep 8, 2023 | 2,084.90 | 2,097.86 | 2,084.71 | 2,090.38 | 2,090.38 | 3,259,290,000 |
Sep 7, 2023 | 2,073.42 | 2,088.67 | 2,071.44 | 2,085.30 | 2,085.30 | 3,763,760,000 |
Sep 6, 2023 | 2,108.75 | 2,108.75 | 2,081.08 | 2,092.19 | 2,092.19 | 3,418,850,000 |
Sep 5, 2023 | 2,111.68 | 2,118.80 | 2,108.81 | 2,112.23 | 2,112.23 | 3,526,250,000 |
Sep 1, 2023 | 2,125.00 | 2,128.84 | 2,107.41 | 2,114.73 | 2,114.73 | 3,246,260,000 |
Aug 31, 2023 | 2,115.42 | 2,125.51 | 2,112.27 | 2,113.84 | 2,113.84 | 3,946,360,000 |
Aug 30, 2023 | 2,107.40 | 2,117.92 | 2,102.75 | 2,114.29 | 2,114.29 | 3,064,110,000 |
Aug 29, 2023 | 2,072.34 | 2,107.49 | 2,071.91 | 2,106.03 | 2,106.03 | 3,354,820,000 |
Aug 28, 2023 | 2,070.79 | 2,076.37 | 2,061.31 | 2,072.48 | 2,072.48 | 2,957,230,000 |
Aug 25, 2023 | 2,052.37 | 2,066.77 | 2,034.97 | 2,060.44 | 2,060.44 | 3,296,180,000 |
Aug 24, 2023 | 2,090.56 | 2,090.56 | 2,045.90 | 2,046.35 | 2,046.35 | 3,723,470,000 |
Aug 23, 2023 | 2,057.64 | 2,081.59 | 2,057.64 | 2,077.56 | 2,077.56 | 3,837,270,000 |
Aug 22, 2023 | 2,067.80 | 2,069.32 | 2,049.65 | 2,052.50 | 2,052.50 | 3,522,760,000 |
Aug 21, 2023 | 2,045.22 | 2,061.74 | 2,037.65 | 2,058.36 | 2,058.36 | 3,726,850,000 |
Aug 18, 2023 | 2,027.13 | 2,045.65 | 2,022.31 | 2,039.32 | 2,039.32 | 3,940,400,000 |
Aug 17, 2023 | 2,061.70 | 2,064.49 | 2,037.59 | 2,041.06 | 2,041.06 | 3,943,700,000 |
Aug 16, 2023 | 2,070.07 | 2,079.08 | 2,055.35 | 2,055.80 | 2,055.80 | 3,753,910,000 |
Aug 15, 2023 | 2,092.60 | 2,092.60 | 2,069.70 | 2,072.86 | 2,072.86 | 3,832,250,000 |
Aug 14, 2023 | 2,076.88 | 2,096.44 | 2,074.12 | 2,096.14 | 2,096.14 | 3,896,410,000 |
Aug 11, 2023 | 2,072.89 | 2,085.41 | 2,069.43 | 2,079.45 | 2,079.45 | 3,753,290,000 |
Aug 10, 2023 | 2,091.02 | 2,110.94 | 2,077.33 | 2,082.74 | 2,082.74 | 4,504,370,000 |
Aug 9, 2023 | 2,102.48 | 2,102.94 | 2,077.64 | 2,080.83 | 2,080.83 | 3,803,100,000 |
Aug 8, 2023 | 2,099.43 | 2,103.15 | 2,085.16 | 2,101.18 | 2,101.18 | 3,884,910,000 |
Aug 7, 2023 | 2,095.51 | 2,109.12 | 2,093.08 | 2,108.31 | 2,108.31 | 3,493,920,000 |
Aug 4, 2023 | 2,107.27 | 2,120.68 | 2,087.77 | 2,089.39 | 2,089.39 | 4,143,310,000 |
Aug 3, 2023 | 2,093.18 | 2,108.18 | 2,090.77 | 2,098.75 | 2,098.75 | 4,149,120,000 |
Aug 2, 2023 | 2,122.66 | 2,122.66 | 2,098.70 | 2,102.65 | 2,102.65 | 4,270,710,000 |
Aug 1, 2023 | 2,137.70 | 2,139.62 | 2,131.32 | 2,135.84 | 2,135.84 | 4,042,370,000 |
Jul 31, 2023 | 2,140.52 | 2,144.72 | 2,134.22 | 2,142.10 | 2,142.10 | 4,503,600,000 |
Jul 28, 2023 | 2,127.77 | 2,144.90 | 2,127.03 | 2,139.93 | 2,139.93 | 3,981,010,000 |
Jul 27, 2023 | 2,142.90 | 2,150.18 | 2,109.17 | 2,113.74 | 2,113.74 | 4,553,210,000 |
Jul 26, 2023 | 2,121.19 | 2,132.64 | 2,115.14 | 2,124.57 | 2,124.57 | 3,990,290,000 |
Jul 25, 2023 | 2,121.66 | 2,131.86 | 2,119.75 | 2,124.89 | 2,124.89 | 3,812,470,000 |
Jul 24, 2023 | 2,112.80 | 2,124.51 | 2,111.20 | 2,119.78 | 2,119.78 | 3,856,250,000 |
Jul 21, 2023 | 2,119.23 | 2,120.93 | 2,107.72 | 2,108.83 | 2,108.83 | 3,570,190,000 |
Jul 20, 2023 | 2,122.37 | 2,132.65 | 2,106.51 | 2,110.33 | 2,110.33 | 3,761,770,000 |
Jul 19, 2023 | 2,130.26 | 2,139.27 | 2,126.32 | 2,130.19 | 2,130.19 | 4,115,670,000 |
Jul 18, 2023 | 2,107.44 | 2,130.71 | 2,103.25 | 2,125.39 | 2,125.39 | 4,090,010,000 |
Jul 17, 2023 | 2,102.96 | 2,111.64 | 2,098.54 | 2,107.46 | 2,107.46 | 3,538,240,000 |
Jul 14, 2023 | 2,102.69 | 2,113.97 | 2,096.21 | 2,099.47 | 2,099.47 | 3,647,450,000 |
Jul 13, 2023 | 2,089.82 | 2,103.16 | 2,088.49 | 2,099.45 | 2,099.45 | 3,839,530,000 |
Jul 12, 2023 | 2,074.08 | 2,086.24 | 2,072.12 | 2,078.17 | 2,078.17 | 3,920,290,000 |
Jul 11, 2023 | 2,050.24 | 2,060.88 | 2,043.60 | 2,058.97 | 2,058.97 | 3,624,220,000 |
Jul 10, 2023 | 2,047.42 | 2,052.39 | 2,036.35 | 2,047.49 | 2,047.49 | 3,429,600,000 |
Jul 7, 2023 | 2,057.07 | 2,071.56 | 2,049.80 | 2,050.42 | 2,050.42 | 3,630,480,000 |
Jul 6, 2023 | 2,065.16 | 2,065.16 | 2,047.84 | 2,060.04 | 2,060.04 | 3,682,020,000 |
Jul 5, 2023 | 2,071.46 | 2,081.86 | 2,069.84 | 2,076.50 | 2,076.50 | 3,482,620,000 |
Jul 3, 2023 | 2,076.29 | 2,077.95 | 2,072.93 | 2,077.48 | 2,077.48 | 2,034,280,000 |
Jun 30, 2023 | 2,061.12 | 2,078.33 | 2,061.12 | 2,074.49 | 2,074.49 | 3,923,450,000 |
Jun 29, 2023 | 2,039.98 | 2,048.86 | 2,037.68 | 2,047.41 | 2,047.41 | 3,696,660,000 |
Jun 28, 2023 | 2,034.13 | 2,048.37 | 2,031.78 | 2,040.81 | 2,040.81 | 3,739,330,000 |
Jun 27, 2023 | 2,021.99 | 2,042.71 | 2,019.77 | 2,039.93 | 2,039.93 | 3,573,500,000 |
Jun 26, 2023 | 2,032.85 | 2,040.09 | 2,016.81 | 2,017.10 | 2,017.10 | 3,415,030,000 |
Jun 23, 2023 | 2,037.04 | 2,045.00 | 2,031.07 | 2,035.84 | 2,035.84 | 6,053,620,000 |
Jun 22, 2023 | 2,031.59 | 2,051.37 | 2,030.61 | 2,051.18 | 2,051.18 | 3,511,000,000 |
Jun 21, 2023 | 2,049.65 | 2,049.65 | 2,034.76 | 2,037.81 | 2,037.81 | 3,709,330,000 |
Jun 20, 2023 | 2,053.43 | 2,059.85 | 2,041.99 | 2,053.87 | 2,053.87 | 4,055,790,000 |
Jun 16, 2023 | 2,078.47 | 2,081.07 | 2,058.87 | 2,060.01 | 2,060.01 | 6,848,600,000 |
Jun 15, 2023 | 2,039.88 | 2,076.47 | 2,038.56 | 2,069.78 | 2,069.78 | 4,176,690,000 |
Jun 14, 2023 | 2,037.75 | 2,050.51 | 2,024.35 | 2,043.87 | 2,043.87 | 4,252,110,000 |
Jun 13, 2023 | 2,035.52 | 2,043.72 | 2,028.59 | 2,039.11 | 2,039.11 | 4,275,400,000 |
Jun 12, 2023 | 2,012.85 | 2,028.33 | 2,009.65 | 2,027.61 | 2,027.61 | 3,945,670,000 |
Jun 9, 2023 | 2,008.63 | 2,019.59 | 2,003.11 | 2,006.51 | 2,006.51 | 3,786,510,000 |
Jun 8, 2023 | 1,986.42 | 2,003.33 | 1,985.22 | 2,001.70 | 2,001.70 | 3,826,740,000 |
Jun 7, 2023 | 2,000.92 | 2,009.43 | 1,983.01 | 1,984.86 | 1,984.86 | 4,537,800,000 |
Jun 6, 2023 | 1,997.06 | 2,002.72 | 1,990.97 | 2,000.64 | 2,000.64 | 3,996,560,000 |
Jun 5, 2023 | 2,001.60 | 2,011.91 | 1,994.27 | 1,997.76 | 1,997.76 | 3,813,290,000 |
Jun 2, 2023 | 1,986.71 | 2,005.49 | 1,986.36 | 2,001.46 | 2,001.46 | 4,454,200,000 |
Jun 1, 2023 | 1,957.98 | 1,982.95 | 1,952.90 | 1,977.76 | 1,977.76 | 4,391,860,000 |
May 31, 2023 | 1,961.34 | 1,965.61 | 1,951.33 | 1,956.69 | 1,956.69 | 5,980,670,000 |
May 30, 2023 | 1,978.71 | 1,980.55 | 1,961.10 | 1,967.64 | 1,967.64 | 4,228,510,000 |
May 26, 2023 | 1,936.33 | 1,968.71 | 1,936.33 | 1,965.07 | 1,965.07 | 3,715,460,000 |
May 25, 2023 | 1,937.35 | 1,941.73 | 1,923.77 | 1,934.70 | 1,934.70 | 4,147,760,000 |
May 24, 2023 | 1,914.24 | 1,917.74 | 1,903.16 | 1,910.10 | 1,910.10 | 3,739,160,000 |
May 23, 2023 | 1,932.52 | 1,938.46 | 1,918.99 | 1,920.14 | 1,920.14 | 4,155,320,000 |
May 22, 2023 | 1,938.56 | 1,947.81 | 1,935.44 | 1,939.72 | 1,939.72 | 3,728,520,000 |
May 19, 2023 | 1,944.43 | 1,949.42 | 1,934.81 | 1,939.83 | 1,939.83 | 4,041,900,000 |
May 18, 2023 | 1,922.97 | 1,944.36 | 1,921.70 | 1,942.52 | 1,942.52 | 3,980,500,000 |
May 17, 2023 | 1,905.11 | 1,924.83 | 1,901.56 | 1,922.87 | 1,922.87 | 4,039,080,000 |
May 16, 2023 | 1,901.97 | 1,908.93 | 1,899.32 | 1,899.81 | 1,899.81 | 3,654,200,000 |
May 15, 2023 | 1,902.27 | 1,907.25 | 1,893.64 | 1,905.02 | 1,905.02 | 3,562,170,000 |
May 12, 2023 | 1,909.43 | 1,911.55 | 1,889.88 | 1,901.30 | 1,901.30 | 3,533,740,000 |
May 11, 2023 | 1,906.19 | 1,909.01 | 1,895.46 | 1,906.98 | 1,906.98 | 3,752,900,000 |
May 10, 2023 | 1,906.30 | 1,912.13 | 1,887.64 | 1,906.62 | 1,906.62 | 4,057,160,000 |
May 9, 2023 | 1,899.16 | 1,901.23 | 1,894.36 | 1,894.97 | 1,894.97 | 3,810,140,000 |
May 8, 2023 | 1,901.17 | 1,907.13 | 1,897.92 | 1,904.89 | 1,904.89 | 3,641,640,000 |
May 5, 2023 | 1,877.61 | 1,907.17 | 1,877.61 | 1,902.38 | 1,902.38 | 4,186,270,000 |
May 4, 2023 | 1,874.81 | 1,874.81 | 1,858.95 | 1,866.02 | 1,866.02 | 4,920,090,000 |
May 3, 2023 | 1,893.75 | 1,905.26 | 1,878.36 | 1,879.14 | 1,879.14 | 4,246,510,000 |
May 2, 2023 | 1,911.46 | 1,911.46 | 1,880.46 | 1,892.33 | 1,892.33 | 4,486,130,000 |
May 1, 2023 | 1,912.12 | 1,920.83 | 1,910.53 | 1,912.23 | 1,912.23 | 3,321,370,000 |
Apr 28, 2023 | 1,896.55 | 1,913.43 | 1,894.74 | 1,913.12 | 1,913.12 | 4,087,800,000 |
Apr 27, 2023 | 1,871.24 | 1,901.55 | 1,871.24 | 1,899.56 | 1,899.56 | 3,750,550,000 |
Apr 26, 2023 | 1,873.51 | 1,874.98 | 1,855.77 | 1,858.58 | 1,858.58 | 3,837,030,000 |
Related Tickers
^GSPC S&P 500
5,100.60
+1.03%
^DJI Dow Jones Industrial Average
38,218.61
+0.35%
^IXIC NASDAQ Composite
15,923.60
+2.00%
^NYA NYSE COMPOSITE (DJ)
17,738.81
+0.04%
^XAX NYSE AMEX COMPOSITE INDEX
4,896.31
-0.53%
^BUK100P Cboe UK 100
813.52
+0.88%
^RUT Russell 2000
1,995.07
+0.70%
^VIX CBOE Volatility Index
15.49
+0.78%
^FTSE FTSE 100
8,144.64
+0.81%
^GDAXI DAX PERFORMANCE-INDEX
18,167.02
+1.39%
^FCHI CAC 40
8,094.87
+0.98%
^STOXX50E ESTX 50 PR.EUR
5,007.75
+1.39%
^N100 Euronext 100 Index
1,520.39
+1.03%
^BFX BEL 20
3,876.71
+0.49%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
37,934.76
+0.81%
^HSI HANG SENG INDEX
17,651.15
+2.12%
000001.SS SSE Composite Index
3,088.64
+1.17%
399001.SZ Shenzhen Index
9,463.91
+2.15%
^STI STI Index
3,280.10
-0.23%
^AXJO S&P/ASX 200
7,575.90
-1.39%
^AORD ALL ORDINARIES
7,837.40
-1.26%
^BSESN S&P BSE SENSEX
73,730.16
-0.82%
^JKSE IDX COMPOSITE
7,036.08
-1.67%
^KLSE FTSE Bursa Malaysia KLCI
1,575.16
+0.38%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,805.09
-1.18%
^KS11 KOSPI Composite Index
2,656.33
+1.05%
^TWII TSEC weighted index
20,120.51
+1.32%
^GSPTSE S&P/TSX Composite index
21,926.99
+0.19%
^BVSP IBOVESPA
126,356.52
+1.37%
^MXX IPC MEXICO
57,473.47
+0.68%
^IPSA S&P/CLX IPSA
5,058.88
0.00%
^MERV MERVAL
38,390.84
+0.61%
^TA125.TA TA-125
1,948.36
-0.71%
^CASE30 EGX 30 Price Return Index
25,917.60
-3.21%
^JN0U.JO Top 40 USD Net TRI Index
3,968.15
+2.81%