SPX Historical USD Price
Daily close · Oct 11, 2025 → Oct 12, 2026Daily price history
Sep 13, 2026 → Oct 12, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-12 | $0.38361 | $0.39096529 | $0.35614235 | $0.35724937 | $10.02M |
| 2026-10-11 | $0.37331923 | $0.38641754 | $0.36712795 | $0.38295 | $31.64M |
| 2026-10-10 | $0.37142656 | $0.37682154 | $0.36798 | $0.37291857 | $16.38M |
| 2026-10-09 | $0.36672846 | $0.37736885 | $0.36244538 | $0.37164489 | $28.28M |
| 2026-10-08 | $0.39193501 | $0.394838 | $0.34655412 | $0.36662036 | $194.05M |
| 2026-10-07 | $0.41826471 | $0.42027 | $0.3791 | $0.39261235 | $172.68M |
| 2026-10-06 | $0.45391294 | $0.45436059 | $0.41173256 | $0.418845 | $57.47M |
| 2026-10-05 | $0.44137667 | $0.46065554 | $0.44109138 | $0.45330765 | $44.99M |
| 2026-10-04 | $0.44595177 | $0.44690198 | $0.43205769 | $0.44274412 | $34.75M |
| 2026-10-03 | $0.42528989 | $0.45085191 | $0.42425 | $0.4446325 | $35.95M |
| 2026-10-02 | $0.44035118 | $0.45893309 | $0.4117731 | $0.42508889 | $11.49B |
| 2026-10-01 | $0.44208807 | $0.46069503 | $0.43051132 | $0.44061176 | $44.18M |
| 2026-09-30 | $0.41547276 | $0.45133924 | $0.41388515 | $0.44410775 | $70.48M |
| 2026-09-29 | $0.41919579 | $0.42056971 | $0.39475385 | $0.41525 | $59.87M |
| 2026-09-28 | $0.443945 | $0.4469778 | $0.40929071 | $0.41929579 | $63.81M |
| 2026-09-27 | $0.45283789 | $0.4571716 | $0.43657532 | $0.44534333 | $45.00M |
| 2026-09-26 | $0.46154782 | $0.46976067 | $0.44508315 | $0.45588218 | $36.25M |
| 2026-09-25 | $0.44073662 | $0.46720088 | $0.43179267 | $0.46398196 | $618.23M |
| 2026-09-24 | $0.43144196 | $0.45259321 | $0.42035869 | $0.43831991 | $103.75M |
| 2026-09-23 | $0.52164751 | $0.53005878 | $0.42866849 | $0.43144333 | $170.06M |
| 2026-09-22 | $0.50788209 | $0.53745572 | $0.49780664 | $0.52069858 | $199.12M |
| 2026-09-21 | $0.46536686 | $0.52443659 | $0.46534241 | $0.50762257 | $161.60M |
| 2026-09-20 | $0.49022342 | $0.49269467 | $0.44699059 | $0.46495467 | $123.48M |
| 2026-09-19 | $0.49758438 | $0.5030325 | $0.47947185 | $0.49028667 | $119.99M |
| 2026-09-18 | $0.46326271 | $0.51333875 | $0.46134735 | $0.4975875 | $31.32M |
| 2026-09-17 | $0.45772375 | $0.4824539 | $0.45772016 | $0.46393278 | $59.04M |
| 2026-09-16 | $0.46469662 | $0.4786957 | $0.43998235 | $0.45689118 | $49.53M |
| 2026-09-15 | $0.49791482 | $0.50022661 | $0.45441964 | $0.46329733 | $46.92M |
| 2026-09-14 | $0.48173945 | $0.52234223 | $0.45166808 | $0.5008 | $7.85M |
| 2026-09-13 | $0.4910125 | $0.49839043 | $0.47429988 | $0.47908571 | $5.86M |