Chicago Options - Delayed Quote USD

S&P 500 MINI SPX OPTIONS INDEX (^XSP)

507.06 +6.00 (+1.20%)
At close: April 23 at 5:16 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 502.89 507.61 502.80 507.06 507.06 -
Apr 22, 2024 498.73 503.88 496.94 501.06 501.06 -
Apr 19, 2024 500.54 501.90 495.36 496.72 496.72 -
Apr 18, 2024 503.15 505.67 500.19 501.11 501.11 -
Apr 17, 2024 506.90 507.80 500.73 502.22 502.22 -
Apr 16, 2024 506.46 507.98 503.98 505.14 505.14 -
Apr 15, 2024 514.97 516.84 505.25 506.18 506.18 -
Apr 12, 2024 517.15 517.50 510.79 512.34 512.34 -
Apr 11, 2024 517.30 521.18 513.88 519.91 519.91 -
Apr 10, 2024 516.79 517.84 513.87 516.06 516.06 -
Apr 9, 2024 521.70 522.48 516.08 520.99 520.99 -
Apr 8, 2024 521.14 521.96 519.74 520.24 520.24 -
Apr 5, 2024 515.90 522.22 515.72 520.43 520.43 -
Apr 4, 2024 524.41 525.66 514.61 514.72 514.72 -
Apr 3, 2024 519.44 522.88 519.44 521.15 521.15 -
Apr 2, 2024 520.43 520.83 518.41 520.58 520.58 -
Apr 1, 2024 525.80 526.40 522.92 524.38 524.38 -
Mar 28, 2024 524.80 526.49 524.58 525.44 525.44 -
Mar 27, 2024 522.63 524.93 521.39 524.85 524.85 -
Mar 26, 2024 522.89 523.52 520.34 520.36 520.36 -
Mar 25, 2024 521.95 522.91 521.61 521.82 521.82 -
Mar 22, 2024 524.25 524.61 522.99 523.42 523.42 -
Mar 21, 2024 525.34 526.11 524.07 524.15 524.15 -
Mar 20, 2024 518.17 522.62 517.16 522.46 522.46 -
Mar 19, 2024 513.91 518.03 513.16 517.85 517.85 -
Mar 18, 2024 515.48 517.56 514.55 514.94 514.94 -
Mar 15, 2024 512.33 513.69 510.44 511.71 511.71 -
Mar 14, 2024 517.51 517.69 512.33 515.05 515.05 -
Mar 13, 2024 517.35 517.91 515.19 516.53 516.53 -
Mar 12, 2024 513.43 517.99 511.45 517.53 517.53 -
Mar 11, 2024 511.20 512.47 509.11 511.79 511.79 -
Mar 8, 2024 516.45 518.93 511.75 512.37 512.37 -
Mar 7, 2024 513.24 516.56 512.82 515.74 515.74 -
Mar 6, 2024 510.80 512.80 509.22 510.48 510.48 -
Mar 5, 2024 511.05 511.45 505.68 507.87 507.87 -
Mar 4, 2024 513.10 514.97 512.72 513.10 513.10 -
Mar 1, 2024 509.85 514.03 509.42 513.71 513.71 -
Feb 29, 2024 508.54 510.50 506.19 509.63 509.63 -
Feb 28, 2024 506.72 507.74 505.84 506.98 506.98 -
Feb 27, 2024 507.46 508.07 505.73 507.82 507.82 -
Feb 26, 2024 509.30 509.77 506.89 506.95 506.95 -
Feb 23, 2024 510.09 511.11 508.15 508.88 508.88 -
Feb 22, 2024 503.88 509.44 503.88 508.70 508.70 -
Feb 21, 2024 496.30 498.32 494.60 498.18 498.18 -
Feb 20, 2024 498.93 499.37 495.50 497.55 497.55 -
Feb 16, 2024 503.11 503.87 499.95 500.56 500.56 -
Feb 15, 2024 500.31 503.27 499.94 502.97 502.97 -
Feb 14, 2024 497.64 500.25 495.65 500.06 500.06 -
Feb 13, 2024 496.79 497.13 492.03 495.32 495.32 -
Feb 12, 2024 502.68 504.84 501.68 502.18 502.18 -
Feb 9, 2024 500.42 503.01 500.03 502.66 502.66 -
Feb 8, 2024 499.52 500.04 498.71 499.79 499.79 -
Feb 7, 2024 497.31 499.99 496.91 499.51 499.51 -
Feb 6, 2024 495.02 495.78 493.49 495.42 495.42 -
Feb 5, 2024 495.72 495.72 491.81 494.28 494.28 -
Feb 2, 2024 491.61 497.53 490.80 495.86 495.86 -
Feb 1, 2024 486.11 490.70 485.35 490.62 490.62 -
Jan 31, 2024 489.92 490.68 484.52 484.56 484.56 -
Jan 30, 2024 492.59 493.11 491.63 492.50 492.50 -
Jan 29, 2024 489.30 492.93 488.74 492.79 492.79 -
Jan 26, 2024 488.89 490.67 488.15 489.10 489.10 -
Jan 25, 2024 488.67 489.82 486.93 489.42 489.42 -
Jan 24, 2024 488.86 490.37 486.59 486.86 486.86 -
Jan 23, 2024 485.68 486.65 484.44 486.46 486.46 -
Jan 22, 2024 485.34 486.84 484.41 485.04 485.04 -
Jan 19, 2024 479.63 484.21 478.59 483.98 483.98 -
Jan 18, 2024 476.01 478.58 474.06 478.09 478.09 -
Jan 17, 2024 473.91 474.42 471.48 473.92 473.92 -
Jan 16, 2024 477.24 478.23 474.71 476.60 476.60 -
Jan 12, 2024 479.12 480.24 476.90 478.38 478.38 -
Jan 11, 2024 479.21 479.85 473.96 478.02 478.02 -
Jan 10, 2024 475.99 479.08 475.62 478.35 478.35 -
Jan 9, 2024 474.19 476.55 473.04 475.65 475.65 -
Jan 8, 2024 470.37 476.45 469.98 476.35 476.35 -
Jan 5, 2024 469.06 472.15 468.21 469.72 469.72 -
Jan 4, 2024 469.74 472.68 468.75 468.87 468.87 -
Jan 3, 2024 472.51 472.93 469.97 470.48 470.48 -
Jan 2, 2024 474.52 475.43 472.27 474.28 474.28 -
Dec 29, 2023 478.29 478.84 475.20 476.98 476.98 -
Dec 28, 2023 478.64 479.33 478.10 478.33 478.33 -
Dec 27, 2023 477.35 478.54 476.89 478.16 478.16 -
Dec 26, 2023 475.89 478.47 475.85 477.48 477.48 -
Dec 22, 2023 475.39 477.29 473.68 475.46 475.46 -
Dec 21, 2023 472.43 474.87 470.84 474.67 474.67 -
Dec 20, 2023 476.47 477.80 469.78 469.84 469.84 -
Dec 19, 2023 474.37 476.87 474.37 476.84 476.84 -
Dec 18, 2023 472.56 474.95 472.56 474.06 474.06 -
Dec 15, 2023 471.42 472.55 470.47 471.92 471.92 -
Dec 14, 2023 472.10 473.86 469.43 471.96 471.96 -
Dec 13, 2023 464.62 470.97 464.32 470.71 470.71 -
Dec 12, 2023 461.83 464.39 460.81 464.37 464.37 -
Dec 11, 2023 459.34 462.37 459.34 462.24 462.24 -
Dec 8, 2023 457.62 460.92 457.41 460.44 460.44 -
Dec 7, 2023 456.88 459.09 456.52 458.56 458.56 -
Dec 6, 2023 458.62 459.07 454.65 454.93 454.93 -
Dec 5, 2023 455.73 457.86 455.17 456.72 456.72 -
Dec 4, 2023 456.44 457.24 454.67 456.98 456.98 -
Dec 1, 2023 455.94 459.94 455.47 459.46 459.46 -
Nov 30, 2023 455.49 456.99 453.72 456.78 456.78 -
Nov 29, 2023 457.18 458.76 454.72 455.06 455.06 -
Nov 28, 2023 454.56 456.81 454.05 455.49 455.49 -
Nov 27, 2023 455.49 456.05 454.63 455.04 455.04 -
Nov 24, 2023 455.58 456.03 455.28 455.93 455.93 -
Nov 22, 2023 455.30 456.84 454.51 455.66 455.66 -
Nov 21, 2023 453.88 454.21 452.55 453.82 453.82 -
Nov 20, 2023 451.17 455.71 451.04 454.74 454.74 -
Nov 17, 2023 450.96 452.01 449.97 451.40 451.40 -
Nov 16, 2023 449.71 451.20 448.78 450.82 450.82 -
Nov 15, 2023 450.53 452.12 449.53 450.29 450.29 -
Nov 14, 2023 445.90 450.87 445.90 449.57 449.57 -
Nov 13, 2023 440.67 442.18 439.38 441.16 441.16 -
Nov 10, 2023 436.42 441.80 435.33 441.52 441.52 -
Nov 9, 2023 439.14 439.34 434.39 434.73 434.73 -
Nov 8, 2023 438.44 439.12 435.98 438.28 438.28 -
Nov 7, 2023 436.62 438.63 435.54 437.84 437.84 -
Nov 6, 2023 436.43 437.22 434.75 436.60 436.60 -
Nov 3, 2023 433.42 437.36 433.42 435.83 435.83 -
Nov 2, 2023 426.83 431.97 426.83 431.78 431.78 -
Nov 1, 2023 420.13 424.56 419.77 423.79 423.79 -
Oct 31, 2023 417.13 419.56 415.31 419.38 419.38 -
Oct 30, 2023 413.94 417.75 413.29 416.68 416.68 -
Oct 27, 2023 415.29 415.67 410.38 411.74 411.74 -
Oct 26, 2023 417.60 418.36 412.79 413.72 413.72 -
Oct 25, 2023 423.24 423.24 418.14 418.68 418.68 -
Oct 24, 2023 423.58 425.94 421.94 424.77 424.77 -
Oct 23, 2023 421.04 425.58 418.92 421.70 421.70 -
Oct 20, 2023 427.39 427.66 422.30 422.42 422.42 -
Oct 19, 2023 432.14 433.95 426.97 427.80 427.80 -
Oct 18, 2023 435.74 436.42 430.38 431.46 431.46 -
Oct 17, 2023 434.52 439.36 433.75 437.32 437.32 -
Oct 16, 2023 434.24 438.33 434.24 437.36 437.36 -
Oct 13, 2023 436.05 437.71 431.20 432.78 432.78 -
Oct 12, 2023 438.09 438.59 432.54 434.96 434.96 -
Oct 11, 2023 436.66 437.86 434.53 437.70 437.70 -
Oct 10, 2023 433.98 438.55 433.96 435.82 435.82 -
Oct 9, 2023 428.90 434.17 428.38 433.57 433.57 -
Oct 6, 2023 423.48 432.41 421.96 430.85 430.85 -
Oct 5, 2023 425.93 426.71 422.59 425.82 425.82 -
Oct 4, 2023 423.38 426.85 422.05 426.38 426.38 -
Oct 3, 2023 426.98 428.12 421.65 422.95 422.95 -
Oct 2, 2023 428.45 430.06 426.02 428.84 428.84 -
Sep 29, 2023 432.82 433.32 427.49 428.81 428.81 -
Sep 28, 2023 426.97 431.73 426.44 429.97 429.97 -
Sep 27, 2023 428.26 429.21 423.86 427.45 427.45 -
Sep 26, 2023 431.29 431.30 426.60 427.35 427.35 -
Sep 25, 2023 431.06 433.85 430.27 433.74 433.74 -
Sep 22, 2023 434.17 435.74 431.65 432.01 432.01 -
Sep 21, 2023 437.44 437.57 432.92 433.00 433.00 -
Sep 20, 2023 445.28 446.10 440.14 440.22 440.22 -
Sep 19, 2023 444.54 444.99 441.66 444.40 444.40 -
Sep 18, 2023 444.51 446.64 444.21 445.35 445.35 -
Sep 15, 2023 449.80 449.80 444.72 445.03 445.03 -
Sep 14, 2023 448.78 451.20 447.87 450.51 450.51 -
Sep 13, 2023 446.27 447.94 445.35 446.74 446.74 -
Sep 12, 2023 447.33 448.71 445.68 446.19 446.19 -
Sep 11, 2023 448.10 449.08 446.79 448.75 448.75 -
Sep 8, 2023 445.13 447.35 444.84 445.75 445.75 -
Sep 7, 2023 443.46 445.78 443.05 445.11 445.11 -
Sep 6, 2023 449.04 449.04 444.24 446.55 446.55 -
Sep 5, 2023 451.01 451.43 449.60 449.68 449.68 -
Sep 1, 2023 453.06 454.13 450.14 451.58 451.58 -
Aug 31, 2023 451.70 453.23 450.74 450.77 450.77 -
Aug 30, 2023 450.03 452.17 449.36 451.49 451.49 -
Aug 29, 2023 443.28 450.01 443.17 449.76 449.76 -
Aug 28, 2023 442.60 443.96 441.50 443.33 443.33 -
Aug 25, 2023 438.94 441.85 435.63 440.57 440.57 -
Aug 24, 2023 445.52 445.83 437.56 437.63 437.63 -
Aug 23, 2023 439.64 444.32 439.64 443.60 443.60 -
Aug 22, 2023 441.53 441.86 438.28 438.76 438.76 -
Aug 21, 2023 438.03 440.76 436.03 439.98 439.98 -
Aug 18, 2023 434.49 438.18 433.53 436.97 436.97 -
Aug 17, 2023 441.63 442.12 436.48 437.04 437.04 -
Aug 16, 2023 443.38 445.00 440.36 440.43 440.43 -
Aug 15, 2023 447.89 447.89 443.22 443.79 443.79 -
Aug 14, 2023 445.81 449.03 445.34 448.97 448.97 -
Aug 11, 2023 445.07 447.62 444.40 446.41 446.41 -
Aug 10, 2023 448.72 452.74 445.79 446.88 446.88 -
Aug 9, 2023 450.16 450.24 446.13 446.77 446.77 -
Aug 8, 2023 449.80 450.33 446.44 449.94 449.94 -
Aug 7, 2023 449.16 451.98 449.12 451.84 451.84 -
Aug 4, 2023 451.40 454.03 447.46 447.80 447.80 -
Aug 3, 2023 449.43 451.95 448.55 450.19 450.19 -
Aug 2, 2023 455.09 455.09 450.58 451.34 451.34 -
Aug 1, 2023 457.88 458.46 456.75 457.67 457.67 -
Jul 31, 2023 458.48 459.42 457.31 458.90 458.90 -
Jul 28, 2023 456.58 459.02 456.40 458.22 458.22 -
Jul 27, 2023 459.83 460.71 452.86 453.74 453.74 -
Jul 26, 2023 455.90 458.25 454.76 456.68 456.68 -
Jul 25, 2023 455.52 458.06 455.24 456.75 456.75 -
Jul 24, 2023 454.34 456.34 454.13 455.46 455.46 -
Jul 21, 2023 455.02 455.50 453.58 453.63 453.63 -
Jul 20, 2023 455.44 456.47 452.76 453.49 453.49 -
Jul 19, 2023 456.39 457.84 455.75 456.57 456.57 -
Jul 18, 2023 452.18 456.23 451.46 455.50 455.50 -
Jul 17, 2023 450.89 453.29 450.49 452.28 452.28 -
Jul 14, 2023 451.46 452.78 449.96 450.54 450.54 -
Jul 13, 2023 449.15 451.74 448.94 451.00 451.00 -
Jul 12, 2023 446.77 448.83 446.32 447.22 447.22 -
Jul 11, 2023 441.56 444.36 440.85 443.93 443.93 -
Jul 10, 2023 439.42 441.26 438.99 440.95 440.95 -
Jul 7, 2023 440.45 444.04 439.74 439.90 439.90 -
Jul 6, 2023 442.26 442.26 438.51 441.16 441.16 -
Jul 5, 2023 444.20 445.41 443.66 444.68 444.68 -
Jul 3, 2023 445.05 445.65 444.23 445.56 445.56 -
Jun 30, 2023 442.24 445.85 442.24 445.04 445.04 -
Jun 29, 2023 437.49 439.84 437.20 439.64 439.64 -
Jun 28, 2023 436.75 439.04 436.02 437.69 437.69 -
Jun 27, 2023 433.74 438.44 433.50 437.84 437.84 -
Jun 26, 2023 434.48 436.21 432.81 432.88 432.88 -
Jun 23, 2023 435.42 436.66 434.13 434.83 434.83 -
Jun 22, 2023 435.54 438.23 435.18 438.19 438.19 -
Jun 21, 2023 438.00 438.62 436.01 436.57 436.57 -
Jun 20, 2023 439.61 440.02 436.72 438.87 438.87 -
Jun 16, 2023 444.10 444.85 440.74 440.96 440.96 -
Jun 15, 2023 436.53 443.92 436.26 442.58 442.58 -
Jun 14, 2023 436.63 439.18 433.79 437.26 437.26 -
Jun 13, 2023 435.26 437.54 434.93 436.90 436.90 -
Jun 12, 2023 430.83 434.01 430.44 433.89 433.89 -
Jun 9, 2023 430.49 432.26 429.17 429.89 429.89 -
Jun 8, 2023 426.87 429.80 426.11 429.39 429.39 -
Jun 7, 2023 428.55 429.92 426.40 426.75 426.75 -
Jun 6, 2023 427.13 428.83 426.31 428.39 428.39 -
Jun 5, 2023 428.30 429.93 426.68 427.38 427.38 -
Jun 2, 2023 424.10 429.07 424.10 428.24 428.24 -
Jun 1, 2023 418.30 423.24 417.16 422.10 422.10 -
May 31, 2023 419.07 419.54 416.62 417.98 417.98 -
May 30, 2023 422.67 423.11 419.22 420.55 420.55 -
May 26, 2023 415.62 421.29 415.62 420.55 420.55 -
May 25, 2023 415.57 416.57 412.97 415.13 415.13 -
May 24, 2023 413.30 413.30 410.40 411.52 411.52 -
May 23, 2023 417.68 418.57 414.25 414.56 414.56 -
May 22, 2023 419.08 420.92 417.97 419.26 419.26 -
May 19, 2023 420.42 421.29 418.02 419.20 419.20 -
May 18, 2023 415.77 420.22 415.35 419.81 419.81 -
May 17, 2023 412.29 416.47 411.36 415.88 415.88 -
May 16, 2023 412.80 413.55 410.99 410.99 410.99 -
May 15, 2023 412.67 414.13 411.03 413.63 413.63 -
May 12, 2023 413.85 414.37 409.91 412.41 412.41 -
May 11, 2023 413.22 413.28 410.93 413.06 413.06 -
May 10, 2023 414.37 415.43 409.89 413.76 413.76 -
May 9, 2023 412.43 413.04 411.67 411.92 411.92 -
May 8, 2023 413.70 414.23 412.38 413.81 413.81 -
May 5, 2023 408.47 414.70 408.47 413.63 413.63 -
May 4, 2023 408.26 408.26 404.83 406.12 406.12 -
May 3, 2023 412.23 414.83 408.89 409.08 409.08 -
May 2, 2023 416.41 416.41 408.97 411.96 411.96 -
May 1, 2023 416.68 418.69 416.41 416.79 416.79 -
Apr 28, 2023 412.96 417.01 412.72 416.95 416.95 -
Apr 27, 2023 407.53 413.82 407.53 413.54 413.54 -
Apr 26, 2023 408.78 408.97 404.94 405.60 405.60 -
Apr 25, 2023 412.64 412.64 407.14 407.16 407.16 -
Apr 24, 2023 413.21 414.24 411.78 413.70 413.70 -

Related Tickers

^GSPC S&P 500
5,070.55
+1.20%
 
^DJI Dow Jones Industrial Average
38,503.69
+0.69%
 
^IXIC NASDAQ Composite
15,696.64
+1.59%
 
^NYA NYSE COMPOSITE (DJ)
17,792.76
+1.08%
 
^XAX NYSE AMEX COMPOSITE INDEX
4,894.94
+0.51%
 
^BUK100P Cboe UK 100
803.32
+0.20%
 
^RUT Russell 2000
2,002.64
+1.79%
 
^VIX CBOE Volatility Index
15.69
-7.38%
 
^FTSE FTSE 100
8,044.81
+0.26%
 
^GDAXI DAX PERFORMANCE-INDEX
18,137.65
+1.55%
 
^FCHI CAC 40
8,105.78
+0.81%
 
^STOXX50E ESTX 50 PR.EUR
5,008.17
+1.44%
 
^N100 Euronext 100 Index
1,518.62
+1.06%
 
^BFX BEL 20
3,890.71
+0.71%
 
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
 
^N225 Nikkei 225
38,316.74
+2.04%
 
^HSI HANG SENG INDEX
16,828.93
+1.92%
 
000001.SS SSE Composite Index
3,021.98
-0.74%
 
399001.SZ Shenzhen Index
9,183.14
-0.61%
 
^STI STI Index
3,272.72
+1.47%
 
^AXJO S&P/ASX 200
7,714.70
+0.41%
 
^AORD ALL ORDINARIES
7,969.10
+0.39%
 
^BSESN S&P BSE SENSEX
73,738.45
+0.12%
 
^JKSE IDX COMPOSITE
7,110.81
-49.87%
 
^KLSE FTSE Bursa Malaysia KLCI
1,561.64
+0.13%
 
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,850.31
+0.40%
 
^KS11 KOSPI Composite Index
2,669.75
+1.78%
 
^TWII TSEC weighted index
19,599.28
+0.97%
 
^GSPTSE S&P/TSX Composite index
22,011.72
+0.64%
 
^BVSP IBOVESPA
125,148.07
-0.34%
 
^MXX IPC MEXICO
56,633.75
+0.14%
 
^IPSA S&P/CLX IPSA
5,058.88
0.00%
 
^MERV MERVAL
38,390.84
+0.61%
 
^TA125.TA TA-125
1,957.36
+1.21%
 
^CASE30 EGX 30 Price Return Index
26,777.00
-4.86%
 
^JN0U.JO Top 40 USD Net TRI Index
3,822.59
+0.91%