SPX
Explore SPX stock price, historical returns, and performance trends — updated daily.
| Period | Return % |
|---|---|
| Last date | -0.06 |
| Week | 0.43 |
| Last Month | 2.46 |
| Last 3 months | 3.88 |
| Last 6 months | 13.37 |
| Year to Date (YTD) | 13.83 |
| Last 1 year | 17.32 |
| Last 2 years | 33.23 |
| Last 3 years | 80.4 |
| Last 5 years | 78.91 |
| Last 10 years | 266.02 |
| Last 15 years | 550.14 |
| Last 20 years | 472.36 |
| Last 25 years | 630.6 |
| Last 50 years | 7701.78 |
| Period | Return % |
|---|---|
| Last date | -0.06 |
| Week | 0.42 |
| Last Month | 2.26 |
| Last 3 months | 3.86 |
| Last 6 months | 13.41 |
| Year to Date (YTD) | 13.9 |
| Last 1 year | 17.35 |
| Last 2 years | 33.16 |
| Last 3 years | 80.32 |
| Last 5 years | 78.8 |
| Last 10 years | 265.1 |
| Last 15 years | 547.18 |
| Last 20 years | 470.41 |
| Last 25 years | 624.35 |
| Last 50 years | 1670.82 |
| Period | Return % |
|---|---|
| 2000 | -9.27 |
| 2001 | -10.53 |
| 2002 | -23.8 |
| 2003 | 22.32 |
| 2004 | 9.33 |
| 2005 | 3.84 |
| 2006 | 11.78 |
| 2007 | 3.65 |
| 2008 | -37.58 |
| 2009 | 19.67 |
| 2010 | 11 |
| 2011 | -1.12 |
| 2012 | 11.68 |
| 2013 | 26.39 |
| 2014 | 12.39 |
| 2015 | -0.69 |
| 2016 | 11.24 |
| 2017 | 18.42 |
| 2018 | -7.01 |
| 2019 | 28.71 |
| 2020 | 15.29 |
| 2021 | 28.79 |
| 2022 | -19.95 |
| 2023 | 24.73 |
| 2024 | 24.01 |
| 2025 | 16.65 |
| 2026 | 13.83 |
| Period | Return % |
|---|---|
| 2000-Q1 | 2.98 |
| 2000-Q2 | -3.41 |
| 2000-Q3 | -2.25 |
| 2000-Q4 | -8.07 |
| 2001-Q1 | -9.58 |
| 2001-Q2 | 6.85 |
| 2001-Q3 | -15.83 |
| 2001-Q4 | 10.55 |
| 2002-Q1 | -0.63 |
| 2002-Q2 | -13.67 |
| 2002-Q3 | -15.83 |
| 2002-Q4 | 3.76 |
| 2003-Q1 | -6.69 |
| 2003-Q2 | 13.51 |
| 2003-Q3 | 1.39 |
| 2003-Q4 | 9.2 |
| 2004-Q1 | 1.6 |
| 2004-Q2 | 0.77 |
| 2004-Q3 | -1.27 |
| 2004-Q4 | 7.11 |
| 2005-Q1 | -1.79 |
| 2005-Q2 | 1.57 |
| 2005-Q3 | 2.88 |
| 2005-Q4 | 1.76 |
| 2006-Q1 | 2.05 |
| 2006-Q2 | -2.13 |
| 2006-Q3 | 4.35 |
| 2006-Q4 | 6.53 |
| 2007-Q1 | 0.3 |
| 2007-Q2 | 5.53 |
| 2007-Q3 | 0.48 |
| 2007-Q4 | -5.09 |
| 2008-Q1 | -8.6 |
| 2008-Q2 | -6.58 |
| 2008-Q3 | -9.23 |
| 2008-Q4 | -22.2 |
| 2009-Q1 | -14.37 |
| 2009-Q2 | 13.35 |
| 2009-Q3 | 14.49 |
| 2009-Q4 | 8.28 |
| 2010-Q1 | 3.22 |
| 2010-Q2 | -12.51 |
| 2010-Q3 | 11.08 |
| 2010-Q4 | 9.72 |
| 2011-Q1 | 4.24 |
| 2011-Q2 | -0.88 |
| 2011-Q3 | -15.54 |
| 2011-Q4 | 14.41 |
| 2012-Q1 | 10.29 |
| 2012-Q2 | -4.01 |
| 2012-Q3 | 5.5 |
| 2012-Q4 | -1.27 |
| 2013-Q1 | 7.3 |
| 2013-Q2 | 2.82 |
| 2013-Q3 | 4.12 |
| 2013-Q4 | 9.05 |
| 2014-Q1 | 2.2 |
| 2014-Q2 | 3.96 |
| 2014-Q3 | -0.05 |
| 2014-Q4 | 5.79 |
| 2015-Q1 | 0.47 |
| 2015-Q2 | 0.17 |
| 2015-Q3 | -7.58 |
| 2015-Q4 | 6.24 |
| 2016-Q1 | 2.34 |
| 2016-Q2 | 1.26 |
| 2016-Q3 | 3.11 |
| 2016-Q4 | 3.59 |
| 2017-Q1 | 4.65 |
| 2017-Q2 | 2.74 |
| 2017-Q3 | 3.72 |
| 2017-Q4 | 5.71 |
| 2018-Q1 | -2.04 |
| 2018-Q2 | 5.29 |
| 2018-Q3 | 6.87 |
| 2018-Q4 | -14.28 |
| 2019-Q1 | 12.92 |
| 2019-Q2 | 2.6 |
| 2019-Q3 | 0.42 |
| 2019-Q4 | 9.88 |
| 2020-Q1 | -20.67 |
| 2020-Q2 | 25.49 |
| 2020-Q3 | 7.93 |
| 2020-Q4 | 11.1 |
| 2021-Q1 | 7.36 |
| 2021-Q2 | 6.91 |
| 2021-Q3 | -0.29 |
| 2021-Q4 | 9.39 |
| 2022-Q1 | -5.55 |
| 2022-Q2 | -16.73 |
| 2022-Q3 | -6.27 |
| 2022-Q4 | 4.38 |
| 2023-Q1 | 7.46 |
| 2023-Q2 | 7.9 |
| 2023-Q3 | -3.76 |
| 2023-Q4 | 11.23 |
| 2024-Q1 | 10.79 |
| 2024-Q2 | 4.13 |
| 2024-Q3 | 5.25 |
| 2024-Q4 | 3.03 |
| 2025-Q1 | -4.37 |
| 2025-Q2 | 10.15 |
| 2025-Q3 | 7.91 |
| 2025-Q4 | 2 |
| 2026-Q1 | -4.81 |
| 2026-Q2 | 14.05 |
| 2026-Q3 | 2.25 |
| 2026-Q4 | 1.84 |
| Period | Return % |
|---|---|
| 2000-01 | -4.18 |
| 2000-02 | -2.01 |
| 2000-03 | 9.67 |
| 2000-04 | -3.08 |
| 2000-05 | -2.19 |
| 2000-06 | 2.39 |
| 2000-07 | -1.63 |
| 2000-08 | 6.07 |
| 2000-09 | -5.35 |
| 2000-10 | -0.49 |
| 2000-11 | -8.01 |
| 2000-12 | 0.41 |
| 2001-01 | 3.46 |
| 2001-02 | -9.23 |
| 2001-03 | -6.42 |
| 2001-04 | 7.68 |
| 2001-05 | 0.51 |
| 2001-06 | -2.5 |
| 2001-07 | -1.07 |
| 2001-08 | -6.41 |
| 2001-09 | -8.17 |
| 2001-10 | 1.81 |
| 2001-11 | 7.52 |
| 2001-12 | 0.76 |
| 2002-01 | -1.56 |
| 2002-02 | -2.08 |
| 2002-03 | 3.67 |
| 2002-04 | -6.14 |
| 2002-05 | -0.91 |
| 2002-06 | -7.25 |
| 2002-07 | -7.9 |
| 2002-08 | 0.49 |
| 2002-09 | -11 |
| 2002-10 | 8.64 |
| 2002-11 | 5.71 |
| 2002-12 | -6.03 |
| 2003-01 | -2.74 |
| 2003-02 | -1.7 |
| 2003-03 | 0.84 |
| 2003-04 | 8.1 |
| 2003-05 | 5.09 |
| 2003-06 | 1.13 |
| 2003-07 | 1.62 |
| 2003-08 | 1.79 |
| 2003-09 | -1.19 |
| 2003-10 | 5.5 |
| 2003-11 | 0.71 |
| 2003-12 | 5.08 |
| 2004-01 | 1.73 |
| 2004-02 | 1.22 |
| 2004-03 | -1.64 |
| 2004-04 | -1.68 |
| 2004-05 | 1.21 |
| 2004-06 | 1.8 |
| 2004-07 | -3.43 |
| 2004-08 | 0.23 |
| 2004-09 | 0.94 |
| 2004-10 | 1.4 |
| 2004-11 | 3.86 |
| 2004-12 | 3.25 |
| 2005-01 | -2.53 |
| 2005-02 | 1.89 |
| 2005-03 | -1.91 |
| 2005-04 | -2.01 |
| 2005-05 | 3 |
| 2005-06 | -0.01 |
| 2005-07 | 3.6 |
| 2005-08 | -1.12 |
| 2005-09 | 0.69 |
| 2005-10 | -1.77 |
| 2005-11 | 3.52 |
| 2005-12 | -0.1 |
| 2006-01 | 2.55 |
| 2006-02 | 0.05 |
| 2006-03 | 1.11 |
| 2006-04 | 1.22 |
| 2006-05 | -3.09 |
| 2006-06 | 0.01 |
| 2006-07 | 0.51 |
| 2006-08 | 2.13 |
| 2006-09 | 2.46 |
| 2006-10 | 3.15 |
| 2006-11 | 1.65 |
| 2006-12 | 1.26 |
| 2007-01 | 1.41 |
| 2007-02 | -2.18 |
| 2007-03 | 1 |
| 2007-04 | 4.33 |
| 2007-05 | 3.25 |
| 2007-06 | -1.78 |
| 2007-07 | -3.2 |
| 2007-08 | 1.29 |
| 2007-09 | 3.58 |
| 2007-10 | 1.48 |
| 2007-11 | -4.4 |
| 2007-12 | -0.86 |
| 2008-01 | -6.12 |
| 2008-02 | -3.48 |
| 2008-03 | -0.6 |
| 2008-04 | 4.75 |
| 2008-05 | 1.07 |
| 2008-06 | -8.6 |
| 2008-07 | -0.99 |
| 2008-08 | 1.22 |
| 2008-09 | -9.08 |
| 2008-10 | -16.94 |
| 2008-11 | -7.48 |
| 2008-12 | 0.78 |
| 2009-01 | -8.57 |
| 2009-02 | -10.99 |
| 2009-03 | 8.54 |
| 2009-04 | 9.39 |
| 2009-05 | 5.31 |
| 2009-06 | 0.02 |
| 2009-07 | 7.41 |
| 2009-08 | 3.36 |
| 2009-09 | 3.57 |
| 2009-10 | -1.98 |
| 2009-11 | 5.74 |
| 2009-12 | 1.78 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 6622.53 | 6668.68 | 6620.71 | 6654.72 | — |
| 2025-10-14 | 6602.49 | 6680.7 | 6555.07 | 6644.31 | — |
| 2025-10-15 | 6688.27 | 6724.12 | 6612.11 | 6671.06 | — |
| 2025-10-16 | 6689.02 | 6709.34 | 6593.99 | 6629.07 | — |
| 2025-10-17 | 6613.27 | 6678.88 | 6603.76 | 6664.01 | — |
| 2025-10-20 | 6690.05 | 6744.35 | 6690.05 | 6735.13 | — |
| 2025-10-21 | 6736.75 | 6752.16 | 6722.03 | 6735.35 | — |
| 2025-10-22 | 6741.34 | 6741.75 | 6655.69 | 6699.4 | — |
| 2025-10-23 | 6703.65 | 6749.53 | 6700.14 | 6738.44 | — |
| 2025-10-24 | 6772.07 | 6807.11 | 6772.07 | 6791.69 | — |
| 2025-10-27 | 6845.46 | 6877.28 | 6843.94 | 6875.16 | — |
| 2025-10-28 | 6897.74 | 6911.3 | 6870.73 | 6890.89 | — |
| 2025-10-29 | 6910.95 | 6920.34 | 6851.91 | 6890.59 | — |
| 2025-10-30 | 6860.5 | 6880.75 | 6820.69 | 6822.34 | — |
| 2025-10-31 | 6879.17 | 6879.17 | 6814.26 | 6840.2 | — |
| 2025-11-03 | 6882.32 | 6882.32 | 6820.62 | 6851.97 | — |
| 2025-11-04 | 6788.52 | 6820.21 | 6766.71 | 6771.55 | — |
| 2025-11-05 | 6769.77 | 6829.78 | 6763.11 | 6796.29 | — |
| 2025-11-06 | 6787.59 | 6796.68 | 6707.51 | 6720.32 | — |
| 2025-11-07 | 6696.18 | 6730.11 | 6631.44 | 6728.8 | — |
| 2025-11-10 | 6785.36 | 6841.32 | 6770.56 | 6832.43 | — |
| 2025-11-11 | 6815.64 | 6855.13 | 6806.87 | 6846.61 | — |
| 2025-11-12 | 6867.77 | 6869.91 | 6829.62 | 6850.92 | — |
| 2025-11-13 | 6826.47 | 6828.05 | 6724.72 | 6737.49 | — |
| 2025-11-14 | 6672.14 | 6774.31 | 6646.87 | 6734.11 | — |
| 2025-11-17 | 6713.61 | 6754.5 | 6638.9 | 6672.41 | — |
| 2025-11-18 | 6641.19 | 6666.63 | 6574.32 | 6617.32 | — |
| 2025-11-19 | 6625.84 | 6689.75 | 6603.5 | 6642.16 | — |
| 2025-11-20 | 6737.93 | 6770.35 | 6534.05 | 6538.76 | — |
| 2025-11-21 | 6555.77 | 6660.05 | 6521.92 | 6602.99 | — |
| 2025-11-24 | 6636.54 | 6715.75 | 6630.7 | 6705.12 | — |
| 2025-11-25 | 6697.03 | 6776.4 | 6659.98 | 6765.88 | — |
| 2025-11-26 | 6793.55 | 6831.44 | 6783.87 | 6812.61 | — |
| 2025-11-28 | 6822.52 | 6850.86 | 6819.75 | 6849.09 | — |
| 2025-12-01 | 6812.3 | 6843.65 | 6799.94 | 6812.63 | — |
| 2025-12-02 | 6830.96 | 6851.55 | 6806.71 | 6829.37 | — |
| 2025-12-03 | 6815.29 | 6862.42 | 6810.43 | 6849.72 | — |
| 2025-12-04 | 6866.47 | 6866.47 | 6827.12 | 6857.12 | — |
| 2025-12-05 | 6866.32 | 6895.78 | 6858.29 | 6870.4 | — |
| 2025-12-08 | 6875.2 | 6878.27 | 6827.19 | 6846.51 | — |
| 2025-12-09 | 6840.61 | 6864.92 | 6837.43 | 6840.51 | — |
| 2025-12-10 | 6833.49 | 6900.67 | 6824.69 | 6886.68 | — |
| 2025-12-11 | 6861.3 | 6903.46 | 6833.45 | 6901 | — |
| 2025-12-12 | 6886.85 | 6899.85 | 6801.79 | 6827.41 | — |
| 2025-12-15 | 6860.19 | 6861.59 | 6801.49 | 6816.51 | — |
| 2025-12-16 | 6800.12 | 6819.27 | 6759.74 | 6800.26 | — |
| 2025-12-17 | 6802.88 | 6812.26 | 6720.43 | 6721.43 | — |
| 2025-12-18 | 6778.06 | 6816.13 | 6758.5 | 6774.76 | — |
| 2025-12-19 | 6792.62 | 6840.02 | 6792.62 | 6834.5 | — |
| 2025-12-22 | 6865.21 | 6882.03 | 6855.74 | 6878.49 | — |
| 2025-12-23 | 6872.41 | 6910.88 | 6868.81 | 6909.79 | — |
| 2025-12-24 | 6904.91 | 6937.32 | 6904.91 | 6932.05 | — |
| 2025-12-26 | 6936.02 | 6945.77 | 6921.6 | 6929.94 | — |
| 2025-12-29 | 6903.6 | 6920.21 | 6888.76 | 6905.74 | — |
| 2025-12-30 | 6900.44 | 6913.25 | 6893.47 | 6896.24 | — |
| 2025-12-31 | 6898.82 | 6901.42 | 6844.55 | 6845.5 | — |
| 2026-01-02 | 6878.11 | 6894.87 | 6824.31 | 6858.47 | — |
| 2026-01-05 | 6892.19 | 6920.38 | 6891.56 | 6902.05 | — |
| 2026-01-06 | 6908.03 | 6948.69 | 6904.02 | 6944.82 | — |
| 2026-01-07 | 6945.07 | 6965.69 | 6919.19 | 6920.93 | — |
| 2026-01-08 | 6914.11 | 6931.28 | 6899.33 | 6921.46 | — |
| 2026-01-09 | 6927.83 | 6978.36 | 6917.64 | 6966.28 | — |
| 2026-01-12 | 6944.12 | 6986.33 | 6934.07 | 6977.27 | — |
| 2026-01-13 | 6977.41 | 6985.83 | 6938.77 | 6963.74 | — |
| 2026-01-14 | 6937.41 | 6941.3 | 6885.74 | 6926.6 | — |
| 2026-01-15 | 6969.46 | 6979.34 | 6937.93 | 6944.47 | — |
| 2026-01-16 | 6960.54 | 6967.3 | 6925.09 | 6940.01 | — |
| 2026-01-20 | 6865.24 | 6871.17 | 6789.05 | 6796.86 | — |
| 2026-01-21 | 6810.71 | 6910.39 | 6804.96 | 6875.62 | — |
| 2026-01-22 | 6914.44 | 6934.75 | 6893.62 | 6913.35 | — |
| 2026-01-23 | 6907.85 | 6932.96 | 6895.5 | 6915.61 | — |
| 2026-01-26 | 6923.23 | 6964.66 | 6921.6 | 6950.23 | — |
| 2026-01-27 | 6965.96 | 6988.82 | 6958.83 | 6978.6 | — |
| 2026-01-28 | 7002 | 7002.28 | 6963.46 | 6978.03 | — |
| 2026-01-29 | 6977.74 | 6992.84 | 6870.8 | 6969.01 | — |
| 2026-01-30 | 6947.27 | 6964.09 | 6893.48 | 6939.03 | — |
| 2026-02-02 | 6916.64 | 6991.92 | 6914.34 | 6976.44 | — |
| 2026-02-03 | 6985.45 | 6993.08 | 6862.05 | 6917.81 | — |
| 2026-02-04 | 6924.5 | 6936.09 | 6838.8 | 6882.72 | — |
| 2026-02-05 | 6837.39 | 6857.85 | 6780.13 | 6798.4 | — |
| 2026-02-06 | 6816.74 | 6944.89 | 6816.74 | 6932.3 | — |
| 2026-02-09 | 6917.26 | 6980.1 | 6905.87 | 6964.82 | — |
| 2026-02-10 | 6974.49 | 6986.83 | 6937.53 | 6941.81 | — |
| 2026-02-11 | 6976.48 | 6993.48 | 6911.97 | 6941.47 | — |
| 2026-02-12 | 6957.54 | 6973.22 | 6824.04 | 6832.76 | — |
| 2026-02-13 | 6834.27 | 6881.96 | 6794.55 | 6836.17 | — |
| 2026-02-17 | 6819.86 | 6866.99 | 6775.5 | 6843.22 | — |
| 2026-02-18 | 6855.48 | 6909.12 | 6849.66 | 6881.31 | — |
| 2026-02-19 | 6861.34 | 6879.12 | 6833.06 | 6861.89 | — |
| 2026-02-20 | 6843.26 | 6915.86 | 6836.33 | 6909.51 | — |
| 2026-02-23 | 6901.25 | 6916.96 | 6819.82 | 6837.75 | — |
| 2026-02-24 | 6837.37 | 6899.17 | 6815.43 | 6890.07 | — |
| 2026-02-25 | 6915.15 | 6952.51 | 6915.15 | 6946.13 | — |
| 2026-02-26 | 6944.74 | 6947.25 | 6859.73 | 6908.86 | — |
| 2026-02-27 | 6856.54 | 6882.96 | 6831.74 | 6878.88 | — |
| 2026-03-02 | 6824.36 | 6901.01 | 6796.85 | 6881.62 | — |
| 2026-03-03 | 6800.26 | 6840.05 | 6710.42 | 6816.63 | — |
| 2026-03-04 | 6831.69 | 6885.94 | 6811.64 | 6869.5 | — |
| 2026-03-05 | 6851.08 | 6870.43 | 6770.78 | 6830.71 | — |
| 2026-03-06 | 6769.03 | 6773.42 | 6711.56 | 6740.02 | — |
| 2026-03-09 | 6699.8 | 6810.44 | 6636.04 | 6795.99 | — |
| 2026-03-10 | 6796.56 | 6845.08 | 6759.74 | 6781.48 | — |
| 2026-03-11 | 6790.09 | 6811.15 | 6745.59 | 6775.8 | — |
| 2026-03-12 | 6740.88 | 6740.88 | 6670.4 | 6672.62 | — |
| 2026-03-13 | 6673.49 | 6733.3 | 6623.92 | 6632.19 | — |
| 2026-03-16 | 6674.37 | 6729.79 | 6674.37 | 6699.38 | — |
| 2026-03-17 | 6722.35 | 6754.3 | 6710.8 | 6716.09 | — |
| 2026-03-18 | 6697.16 | 6705.18 | 6621.66 | 6624.7 | — |
| 2026-03-19 | 6583.12 | 6636.74 | 6557.82 | 6606.49 | — |
| 2026-03-20 | 6594.66 | 6594.66 | 6473.52 | 6506.48 | — |
| 2026-03-23 | 6574.96 | 6651.62 | 6565.55 | 6581 | — |
| 2026-03-24 | 6552.09 | 6595.75 | 6525.11 | 6556.37 | — |
| 2026-03-25 | 6598.35 | 6633.94 | 6568.41 | 6591.9 | — |
| 2026-03-26 | 6555.86 | 6573.22 | 6473.79 | 6477.16 | — |
| 2026-03-27 | 6453.89 | 6453.89 | 6356.08 | 6368.85 | — |
| 2026-03-30 | 6403.37 | 6427.31 | 6316.91 | 6343.72 | — |
| 2026-03-31 | 6395.88 | 6539.05 | 6395.88 | 6528.52 | — |
| 2026-04-01 | 6556.56 | 6609.67 | 6554.29 | 6575.32 | — |
| 2026-04-02 | 6512.61 | 6601.91 | 6474.94 | 6582.69 | — |
| 2026-04-06 | 6587.66 | 6618.13 | 6579.72 | 6611.83 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 6622.53 | 6668.68 | 6620.71 | 6654.72 | — |
| 2025-10-14 | 6602.49 | 6680.7 | 6555.07 | 6644.31 | — |
| 2025-10-15 | 6688.27 | 6724.12 | 6612.11 | 6671.06 | — |
| 2025-10-16 | 6689.02 | 6709.34 | 6593.99 | 6629.07 | — |
| 2025-10-17 | 6613.27 | 6678.88 | 6603.76 | 6664.01 | — |
| 2025-10-20 | 6690.05 | 6744.35 | 6690.05 | 6735.13 | — |
| 2025-10-21 | 6736.75 | 6752.16 | 6722.03 | 6735.35 | — |
| 2025-10-22 | 6741.34 | 6741.75 | 6655.69 | 6699.4 | — |
| 2025-10-23 | 6703.65 | 6749.53 | 6700.14 | 6738.44 | — |
| 2025-10-24 | 6772.07 | 6807.11 | 6772.07 | 6791.69 | — |
| 2025-10-27 | 6845.46 | 6877.28 | 6843.94 | 6875.16 | — |
| 2025-10-28 | 6897.74 | 6911.3 | 6870.73 | 6890.89 | — |
| 2025-10-29 | 6910.95 | 6920.34 | 6851.91 | 6890.59 | — |
| 2025-10-30 | 6860.5 | 6880.75 | 6820.69 | 6822.34 | — |
| 2025-10-31 | 6879.17 | 6879.17 | 6814.26 | 6840.2 | — |
| 2025-11-03 | 6882.32 | 6882.32 | 6820.62 | 6851.97 | — |
| 2025-11-04 | 6788.52 | 6820.21 | 6766.71 | 6771.55 | — |
| 2025-11-05 | 6769.77 | 6829.78 | 6763.11 | 6796.29 | — |
| 2025-11-06 | 6787.59 | 6796.68 | 6707.51 | 6720.32 | — |
| 2025-11-07 | 6696.18 | 6730.11 | 6631.44 | 6728.8 | — |
| 2025-11-10 | 6785.36 | 6841.32 | 6770.56 | 6832.43 | — |
| 2025-11-11 | 6815.64 | 6855.13 | 6806.87 | 6846.61 | — |
| 2025-11-12 | 6867.77 | 6869.91 | 6829.62 | 6850.92 | — |
| 2025-11-13 | 6826.47 | 6828.05 | 6724.72 | 6737.49 | — |
| 2025-11-14 | 6672.14 | 6774.31 | 6646.87 | 6734.11 | — |
| 2025-11-17 | 6713.61 | 6754.5 | 6638.9 | 6672.41 | — |
| 2025-11-18 | 6641.19 | 6666.63 | 6574.32 | 6617.32 | — |
| 2025-11-19 | 6625.84 | 6689.75 | 6603.5 | 6642.16 | — |
| 2025-11-20 | 6737.93 | 6770.35 | 6534.05 | 6538.76 | — |
| 2025-11-21 | 6555.77 | 6660.05 | 6521.92 | 6602.99 | — |
| 2025-11-24 | 6636.54 | 6715.75 | 6630.7 | 6705.12 | — |
| 2025-11-25 | 6697.03 | 6776.4 | 6659.98 | 6765.88 | — |
| 2025-11-26 | 6793.55 | 6831.44 | 6783.87 | 6812.61 | — |
| 2025-11-28 | 6822.52 | 6850.86 | 6819.75 | 6849.09 | — |
| 2025-12-01 | 6812.3 | 6843.65 | 6799.94 | 6812.63 | — |
| 2025-12-02 | 6830.96 | 6851.55 | 6806.71 | 6829.37 | — |
| 2025-12-03 | 6815.29 | 6862.42 | 6810.43 | 6849.72 | — |
| 2025-12-04 | 6866.47 | 6866.47 | 6827.12 | 6857.12 | — |
| 2025-12-05 | 6866.32 | 6895.78 | 6858.29 | 6870.4 | — |
| 2025-12-08 | 6875.2 | 6878.27 | 6827.19 | 6846.51 | — |
| 2025-12-09 | 6840.61 | 6864.92 | 6837.43 | 6840.51 | — |
| 2025-12-10 | 6833.49 | 6900.67 | 6824.69 | 6886.68 | — |
| 2025-12-11 | 6861.3 | 6903.46 | 6833.45 | 6901 | — |
| 2025-12-12 | 6886.85 | 6899.85 | 6801.79 | 6827.41 | — |
| 2025-12-15 | 6860.19 | 6861.59 | 6801.49 | 6816.51 | — |
| 2025-12-16 | 6800.12 | 6819.27 | 6759.74 | 6800.26 | — |
| 2025-12-17 | 6802.88 | 6812.26 | 6720.43 | 6721.43 | — |
| 2025-12-18 | 6778.06 | 6816.13 | 6758.5 | 6774.76 | — |
| 2025-12-19 | 6792.62 | 6840.02 | 6792.62 | 6834.5 | — |
| 2025-12-22 | 6865.21 | 6882.03 | 6855.74 | 6878.49 | — |
| 2025-12-23 | 6872.41 | 6910.88 | 6868.81 | 6909.79 | — |
| 2025-12-24 | 6904.91 | 6937.32 | 6904.91 | 6932.05 | — |
| 2025-12-26 | 6936.02 | 6945.77 | 6921.6 | 6929.94 | — |
| 2025-12-29 | 6903.6 | 6920.21 | 6888.76 | 6905.74 | — |
| 2025-12-30 | 6900.44 | 6913.25 | 6893.47 | 6896.24 | — |
| 2025-12-31 | 6898.82 | 6901.42 | 6844.55 | 6845.5 | — |
| 2026-01-02 | 6878.11 | 6894.87 | 6824.31 | 6858.47 | — |
| 2026-01-05 | 6892.19 | 6920.38 | 6891.56 | 6902.05 | — |
| 2026-01-06 | 6908.03 | 6948.69 | 6904.02 | 6944.82 | — |
| 2026-01-07 | 6945.07 | 6965.69 | 6919.19 | 6920.93 | — |
| 2026-01-08 | 6914.11 | 6931.28 | 6899.33 | 6921.46 | — |
| 2026-01-09 | 6927.83 | 6978.36 | 6917.64 | 6966.28 | — |
| 2026-01-12 | 6944.12 | 6986.33 | 6934.07 | 6977.27 | — |
| 2026-01-13 | 6977.41 | 6985.83 | 6938.77 | 6963.74 | — |
| 2026-01-14 | 6937.41 | 6941.3 | 6885.74 | 6926.6 | — |
| 2026-01-15 | 6969.46 | 6979.34 | 6937.93 | 6944.47 | — |
| 2026-01-16 | 6960.54 | 6967.3 | 6925.09 | 6940.01 | — |
| 2026-01-20 | 6865.24 | 6871.17 | 6789.05 | 6796.86 | — |
| 2026-01-21 | 6810.71 | 6910.39 | 6804.96 | 6875.62 | — |
| 2026-01-22 | 6914.44 | 6934.75 | 6893.62 | 6913.35 | — |
| 2026-01-23 | 6907.85 | 6932.96 | 6895.5 | 6915.61 | — |
| 2026-01-26 | 6923.23 | 6964.66 | 6921.6 | 6950.23 | — |
| 2026-01-27 | 6965.96 | 6988.82 | 6958.83 | 6978.6 | — |
| 2026-01-28 | 7002 | 7002.28 | 6963.46 | 6978.03 | — |
| 2026-01-29 | 6977.74 | 6992.84 | 6870.8 | 6969.01 | — |
| 2026-01-30 | 6947.27 | 6964.09 | 6893.48 | 6939.03 | — |
| 2026-02-02 | 6916.64 | 6991.92 | 6914.34 | 6976.44 | — |
| 2026-02-03 | 6985.45 | 6993.08 | 6862.05 | 6917.81 | — |
| 2026-02-04 | 6924.5 | 6936.09 | 6838.8 | 6882.72 | — |
| 2026-02-05 | 6837.39 | 6857.85 | 6780.13 | 6798.4 | — |
| 2026-02-06 | 6816.74 | 6944.89 | 6816.74 | 6932.3 | — |
| 2026-02-09 | 6917.26 | 6980.1 | 6905.87 | 6964.82 | — |
| 2026-02-10 | 6974.49 | 6986.83 | 6937.53 | 6941.81 | — |
| 2026-02-11 | 6976.48 | 6993.48 | 6911.97 | 6941.47 | — |
| 2026-02-12 | 6957.54 | 6973.22 | 6824.04 | 6832.76 | — |
| 2026-02-13 | 6834.27 | 6881.96 | 6794.55 | 6836.17 | — |
| 2026-02-17 | 6819.86 | 6866.99 | 6775.5 | 6843.22 | — |
| 2026-02-18 | 6855.48 | 6909.12 | 6849.66 | 6881.31 | — |
| 2026-02-19 | 6861.34 | 6879.12 | 6833.06 | 6861.89 | — |
| 2026-02-20 | 6843.26 | 6915.86 | 6836.33 | 6909.51 | — |
| 2026-02-23 | 6901.25 | 6916.96 | 6819.82 | 6837.75 | — |
| 2026-02-24 | 6837.37 | 6899.17 | 6815.43 | 6890.07 | — |
| 2026-02-25 | 6915.15 | 6952.51 | 6915.15 | 6946.13 | — |
| 2026-02-26 | 6944.74 | 6947.25 | 6859.73 | 6908.86 | — |
| 2026-02-27 | 6856.54 | 6882.96 | 6831.74 | 6878.88 | — |
| 2026-03-02 | 6824.36 | 6901.01 | 6796.85 | 6881.62 | — |
| 2026-03-03 | 6800.26 | 6840.05 | 6710.42 | 6816.63 | — |
| 2026-03-04 | 6831.69 | 6885.94 | 6811.64 | 6869.5 | — |
| 2026-03-05 | 6851.08 | 6870.43 | 6770.78 | 6830.71 | — |
| 2026-03-06 | 6769.03 | 6773.42 | 6711.56 | 6740.02 | — |
| 2026-03-09 | 6699.8 | 6810.44 | 6636.04 | 6795.99 | — |
| 2026-03-10 | 6796.56 | 6845.08 | 6759.74 | 6781.48 | — |
| 2026-03-11 | 6790.09 | 6811.15 | 6745.59 | 6775.8 | — |
| 2026-03-12 | 6740.88 | 6740.88 | 6670.4 | 6672.62 | — |
| 2026-03-13 | 6673.49 | 6733.3 | 6623.92 | 6632.19 | — |
| 2026-03-16 | 6674.37 | 6729.79 | 6674.37 | 6699.38 | — |
| 2026-03-17 | 6722.35 | 6754.3 | 6710.8 | 6716.09 | — |
| 2026-03-18 | 6697.16 | 6705.18 | 6621.66 | 6624.7 | — |
| 2026-03-19 | 6583.12 | 6636.74 | 6557.82 | 6606.49 | — |
| 2026-03-20 | 6594.66 | 6594.66 | 6473.52 | 6506.48 | — |
| 2026-03-23 | 6574.96 | 6651.62 | 6565.55 | 6581 | — |
| 2026-03-24 | 6552.09 | 6595.75 | 6525.11 | 6556.37 | — |
| 2026-03-25 | 6598.35 | 6633.94 | 6568.41 | 6591.9 | — |
| 2026-03-26 | 6555.86 | 6573.22 | 6473.79 | 6477.16 | — |
| 2026-03-27 | 6453.89 | 6453.89 | 6356.08 | 6368.85 | — |
| 2026-03-30 | 6403.37 | 6427.31 | 6316.91 | 6343.72 | — |
| 2026-03-31 | 6395.88 | 6539.05 | 6395.88 | 6528.52 | — |
| 2026-04-01 | 6556.56 | 6609.67 | 6554.29 | 6575.32 | — |
| 2026-04-02 | 6512.61 | 6601.91 | 6474.94 | 6582.69 | — |
| 2026-04-06 | 6587.66 | 6618.13 | 6579.72 | 6611.83 | — |
