Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
17:28:19 EDT Wed 24 Apr 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-04-24
S
$SPX
5,084.86
5,089.48
5,047.02
5,071.63
1.08
2,480,386,870
212,675
4,974.91
5,103.50
2024-04-23
S
$SPX
5,028.85
5,076.12
5,027.96
5,070.55
59.95
2,311,653,512
204,040
5,015.44
5,133.42
2024-04-22
S
$SPX
4,987.33
5,038.84
4,969.40
5,010.60
43.37
2,348,891,195
204,045
4,952.78
5,068.59
2024-04-19
S
$SPX
5,005.44
5,019.02
4,953.56
4,967.23
-43.89
2,733,302,804
204,003
4,904.34
5,027.84
2024-04-18
S
$SPX
5,031.52
5,056.66
5,001.89
5,011.12
-11.09
2,206,949,033
204,099
4,956.01
5,078.46
2024-04-17
S
$SPX
5,068.97
5,077.96
5,007.25
5,022.21
-29.20
2,289,242,657
204,011
4,962.70
5,080.31
2024-04-16
S
$SPX
5,064.59
5,079.84
5,039.83
5,051.41
-10.41
2,334,071,918
204,006
4,987.23
5,112.28
2024-04-15
S
$SPX
5,149.67
5,168.43
5,052.47
5,061.82
-61.59
2,289,767,456
201,925
4,998.69
5,125.18
2024-04-12
S
$SPX
5,171.51
5,175.03
5,107.94
5,123.41
-75.65
2,409,339,978
204,016
5,067.70
5,185.82
2024-04-11
S
$SPX
5,172.95
5,211.78
5,138.77
5,199.06
38.42
2,204,862,038
204,035
5,145.72
5,266.00
2024-04-10
S
$SPX
5,167.88
5,178.43
5,138.70
5,160.64
-49.27
2,288,234,836
203,974
5,096.90
5,211.18
2024-04-09
S
$SPX
5,217.03
5,224.81
5,160.78
5,209.91
7.52
2,025,386,254
214,003
5,168.10
5,259.71
2024-04-08
S
$SPX
5,211.37
5,219.57
5,197.35
5,202.39
-1.95
2,006,989,877
225,313
5,154.87
5,255.89
2024-04-05
S
$SPX
5,158.95
5,222.18
5,157.21
5,204.34
57.13
2,201,731,585
203,990
5,139.63
5,263.04
2024-04-04
S
$SPX
5,244.05
5,256.59
5,146.06
5,147.21
-64.28
2,533,977,104
204,030
5,095.30
5,200.05
2024-04-03
S
$SPX
5,194.37
5,228.75
5,194.37
5,211.49
5.68
2,291,919,524
204,043
5,158.90
5,273.69
2024-04-02
S
$SPX
5,204.29
5,208.34
5,184.05
5,205.81
-37.96
2,404,999,435
226,464
5,156.10
5,264.72
2024-04-01
S
$SPX
5,257.97
5,263.95
5,229.20
5,243.77
-10.58
1,992,072,382
204,043
5,191.68
5,289.19
2024-03-29
S
$SPX
5,248.03
5,264.85
5,245.82
5,254.35
5.86
2,400,060,516
31
5,200.84
5,309.45
2024-03-28
S
$SPX
5,248.03
5,264.85
5,245.82
5,254.35
5.86
2,400,060,516
204,048
5,198.96
5,302.71
2024-03-27
S
$SPX
5,226.31
5,249.26
5,213.92
5,248.49
44.91
2,275,362,496
220,256
5,193.36
5,312.96
2024-03-26
S
$SPX
5,228.85
5,235.16
5,203.42
5,203.58
-14.61
2,254,197,442
204,046
5,158.87
5,266.77
2024-03-25
S
$SPX
5,219.52
5,229.09
5,216.09
5,218.19
-15.99
2,083,558,443
204,044
5,169.15
5,285.98
2024-03-22
S
$SPX
5,242.48
5,246.09
5,229.87
5,234.18
-7.35
2,009,116,285
204,014
5,177.12
5,293.70
2024-03-21
S
$SPX
5,253.43
5,261.10
5,240.66
5,241.53
16.91
2,513,703,086
204,037
5,192.31
5,321.07
2024-03-20
S
$SPX
5,181.69
5,226.19
5,171.55
5,224.62
46.11
2,293,911,189
204,038
5,175.44
5,293.27
2024-03-19
S
$SPX
5,139.09
5,180.31
5,131.59
5,178.51
29.09
2,206,625,058
203,965
5,110.59
5,238.13
2024-03-18
S
$SPX
5,154.77
5,175.60
5,145.47
5,149.42
32.33
2,395,481,603
204,030
5,098.28
5,212.24
2024-03-15
S
$SPX
5,123.31
5,136.86
5,104.35
5,117.09
-33.39
5,156,067,746
204,030
5,075.43
5,160.55
2024-03-14
S
$SPX
5,175.14
5,176.85
5,123.30
5,150.48
-14.83
2,653,395,897
204,020
5,089.26
5,207.05
2024-03-13
S
$SPX
5,173.49
5,179.14
5,151.88
5,165.31
-9.96
2,415,913,063
204,030
5,119.10
5,231.40
2024-03-12
S
$SPX
5,134.30
5,179.87
5,114.48
5,175.27
57.33
2,294,319,101
203,982
5,115.58
5,237.89
2024-03-11
S
$SPX
5,111.96
5,124.66
5,091.14
5,117.94
-5.75
2,207,490,802
203,997
5,063.87
5,177.28
2024-03-08
S
$SPX
5,164.46
5,189.26
5,117.50
5,123.69
-33.67
2,430,070,760
204,017
5,058.03
5,205.37
2024-03-07
S
$SPX
5,132.38
5,165.62
5,128.21
5,157.36
52.60
2,359,269,056
204,029
5,085.84
5,206.13
2024-03-06
S
$SPX
5,108.03
5,127.97
5,092.22
5,104.76
26.11
2,604,927,497
204,040
5,049.32
5,152.55
2024-03-05
S
$SPX
5,110.52
5,114.54
5,056.82
5,078.65
-52.30
2,704,129,642
204,029
5,027.34
5,146.77
2024-03-04
S
$SPX
5,130.99
5,149.67
5,127.18
5,130.95
-6.13
2,818,870,452
204,032
5,071.56
5,193.79
2024-03-01
S
$SPX
5,098.51
5,140.33
5,094.16
5,137.08
40.81
2,453,221,439
200,436
5,099.59
5,174.05
2024-02-29
S
$SPX
5,085.36
5,104.99
5,061.89
5,096.27
26.51
3,310,290,023
204,014
5,046.35
5,151.60
2024-02-28
S
$SPX
5,067.20
5,077.37
5,058.35
5,069.76
-8.42
2,079,030,384
204,022
4,999.87
5,107.96
2024-02-27
S
$SPX
5,074.60
5,080.69
5,057.29
5,078.18
8.65
2,149,213,570
204,030
5,032.25
5,124.78
2024-02-26
S
$SPX
5,093.00
5,097.66
5,068.91
5,069.53
-19.27
2,248,390,032
204,054
5,011.78
5,121.22
2024-02-23
S
$SPX
5,100.92
5,111.06
5,081.46
5,088.80
1.77
2,256,863,196
204,048
5,034.69
5,142.07
2024-02-22
S
$SPX
5,038.83
5,094.39
5,038.83
5,087.03
105.23
2,575,496,447
204,049
5,019.54
5,141.47
2024-02-21
S
$SPX
4,963.03
4,983.21
4,946.00
4,981.80
6.29
2,254,957,644
203,965
4,918.60
5,034.42
2024-02-20
S
$SPX
4,989.32
4,993.71
4,955.02
4,975.51
-30.06
2,454,586,525
204,046
4,913.08
5,019.47
2024-02-19
S
$SPX
5,031.13
5,038.70
4,999.52
5,005.57
-24.16
2,298,707,861
34
4,956.48
5,044.18
2024-02-16
S
$SPX
5,031.13
5,038.70
4,999.52
5,005.57
-24.16
2,298,707,861
204,062
4,956.48
5,044.18
2024-02-15
S
$SPX
5,003.14
5,032.72
4,999.44
5,029.73
29.11
2,424,880,973
203,998
4,983.69
5,087.89
2024-02-14
S
$SPX
4,976.44
5,002.52
4,956.45
5,000.62
47.45
2,325,126,439
203,968
4,941.69
5,055.22
2024-02-13
S
$SPX
4,967.94
4,971.30
4,920.31
4,953.17
-68.67
2,581,714,918
203,997
4,904.67
5,010.09
2024-02-12
S
$SPX
5,026.83
5,048.39
5,016.83
5,021.84
-4.77
2,230,537,686
204,046
4,965.35
5,065.82
2024-02-09
S
$SPX
5,004.17
5,030.06
5,000.34
5,026.61
28.70
2,305,688,993
204,055
4,980.96
5,080.51
2024-02-08
S
$SPX
4,995.16
5,000.40
4,987.09
4,997.91
2.85
2,436,611,938
204,037
4,945.23
5,050.85
2024-02-07
S
$SPX
4,973.05
4,999.89
4,969.05
4,995.06
40.83
2,591,206,982
204,046
4,943.25
5,055.16
2024-02-06
S
$SPX
4,950.16
4,957.77
4,934.88
4,954.23
11.42
2,477,503,347
204,049
4,895.21
5,001.25
2024-02-05
S
$SPX
4,957.19
4,957.19
4,918.09
4,942.81
-15.80
2,584,805,952
204,078
4,894.56
5,005.89
2024-02-02
S
$SPX
4,916.06
4,975.29
4,907.99
4,958.61
52.42
2,791,773,912
204,022
4,903.08
5,018.18
2024-02-01
S
$SPX
4,861.11
4,906.97
4,853.52
4,906.19
60.54
2,808,069,454
204,022
4,869.76
4,999.97
2024-01-31
S
$SPX
4,899.19
4,906.75
4,845.15
4,845.65
-79.32
3,297,263,902
204,030
4,805.36
4,915.94
2024-01-30
S
$SPX
4,925.89
4,931.09
4,916.27
4,924.97
-2.96
2,579,106,428
204,024
4,862.71
4,977.36
2024-01-29
S
$SPX
4,892.95
4,929.31
4,887.40
4,927.93
36.96
2,312,494,392
204,046
4,878.89
4,996.90
2024-01-26
S
$SPX
4,888.91
4,906.69
4,881.47
4,890.97
-3.19
2,388,032,275
204,014
4,840.77
4,942.53
2024-01-25
S
$SPX
4,886.66
4,898.15
4,869.34
4,894.16
25.61
2,903,392,182
204,020
4,841.11
4,936.87