Canada markets open in 7 hours 51 minutes

S&P 100 INDEX (^OEX)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,646.70+19.04 (+0.72%)
At close: 05:19PM EDT
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20242,636.572,649.142,632.512,646.702,646.703,591,960,000
Jun 24, 20242,638.242,653.672,627.342,627.662,627.663,696,750,000
Jun 21, 20242,644.062,653.942,638.062,642.482,642.486,773,800,000
Jun 20, 20242,664.452,668.342,638.262,648.482,648.483,847,060,000
Jun 18, 20242,653.072,657.172,647.212,655.922,655.923,544,330,000
Jun 17, 20242,633.552,661.222,626.642,651.512,651.513,447,840,000
Jun 14, 20242,624.052,632.832,617.662,632.352,632.353,438,650,000
Jun 13, 20242,631.542,631.712,610.962,626.192,626.193,530,380,000
Jun 12, 20242,608.712,630.282,608.712,614.932,614.933,962,840,000
Jun 11, 20242,576.962,592.202,565.272,591.842,591.843,568,030,000
Jun 10, 20242,572.852,582.262,566.692,579.622,579.623,622,280,000
Jun 07, 20242,571.632,589.182,566.062,574.842,574.843,692,760,000
Jun 06, 20242,576.322,580.802,566.362,575.402,575.403,609,990,000
Jun 05, 20242,552.452,573.192,545.732,573.102,573.103,591,460,000
Jun 04, 20242,531.742,543.232,522.172,540.362,540.363,707,900,000
Jun 03, 20242,534.082,539.212,508.242,532.442,532.444,046,920,000
May 31, 20242,508.982,523.242,479.512,521.652,521.655,437,160,000
May 30, 20242,524.412,524.412,498.522,505.292,505.293,818,750,000
May 29, 20242,530.272,537.242,523.352,529.542,529.543,552,750,000
May 28, 20242,540.482,544.012,528.852,543.272,543.273,751,540,000
May 24, 20242,521.732,535.902,518.562,533.132,533.133,005,510,000
May 23, 20242,548.242,548.972,508.242,515.212,515.213,869,520,000
May 22, 20242,535.082,536.262,516.782,527.842,527.843,847,130,000
May 21, 20242,521.342,537.012,521.342,535.722,535.723,662,240,000
May 20, 20242,523.692,534.982,522.532,525.712,525.713,420,100,000
May 17, 20242,522.632,524.412,512.962,522.632,522.633,578,120,000
May 16, 20242,526.002,535.432,519.752,520.312,520.313,817,470,000
May 15, 20242,502.062,527.332,500.152,525.382,525.384,360,810,000
May 14, 20242,480.192,498.112,479.012,495.512,495.514,763,580,000
May 13, 20242,484.092,486.272,475.452,482.072,482.074,255,710,000
May 10, 20242,481.132,488.622,471.992,479.802,479.803,617,900,000
May 09, 20242,468.252,477.512,462.472,476.472,476.473,727,370,000
May 08, 20242,455.932,470.502,455.412,467.902,467.903,842,100,000
May 07, 20242,466.682,472.792,461.392,466.202,466.203,987,890,000
May 06, 20242,444.532,465.692,444.532,465.542,465.543,683,250,000
May 03, 20242,436.922,443.212,424.222,438.862,438.863,924,990,000
May 02, 20242,395.452,407.332,377.782,403.322,403.324,381,660,000
May 01, 20242,384.372,417.202,376.142,378.972,378.974,544,170,000
Apr 30, 20242,419.862,425.112,385.742,385.922,385.924,082,470,000
Apr 29, 20242,426.572,429.002,410.292,423.932,423.933,447,450,000
Apr 26, 20242,411.062,425.322,403.322,418.312,418.313,604,140,000
Apr 25, 20242,367.922,388.512,354.632,384.382,384.383,958,050,000
Apr 24, 20242,412.622,413.082,390.012,400.622,400.623,656,740,000
Apr 23, 20242,381.222,403.832,380.152,401.642,401.643,751,400,000
Apr 22, 20242,359.742,384.132,348.572,370.612,370.613,820,250,000
Apr 19, 20242,373.182,379.032,341.362,348.682,348.683,878,750,000
Apr 18, 20242,387.262,400.632,374.662,378.642,378.643,619,760,000
Apr 17, 20242,407.492,413.522,376.152,383.542,383.543,596,130,000
Apr 16, 20242,403.342,412.102,391.882,397.842,397.844,006,200,000
Apr 15, 20242,443.562,453.652,397.972,401.322,401.323,950,210,000
Apr 12, 20242,454.362,456.622,425.592,432.832,432.833,963,220,000
Apr 11, 20242,448.272,472.712,433.012,467.762,467.763,509,380,000
Apr 10, 20242,439.832,447.712,430.412,441.592,441.593,845,930,000
Apr 09, 20242,463.522,466.212,434.812,458.832,458.833,400,680,000
Apr 08, 20242,462.772,466.452,453.012,456.622,456.623,278,180,000
Apr 05, 20242,437.372,468.942,435.622,459.302,459.303,386,780,000
Apr 04, 20242,478.572,484.802,430.252,430.402,430.404,075,680,000
Apr 03, 20242,454.412,471.862,454.412,462.252,462.253,703,250,000
Apr 02, 20242,453.832,462.502,448.012,460.822,460.823,886,590,000
Apr 01, 20242,480.752,487.752,467.612,477.142,477.143,325,930,000
Mar 28, 20242,476.392,483.992,473.992,478.852,478.853,998,270,000
Mar 27, 20242,473.492,479.212,462.532,478.822,478.823,850,500,000
Mar 26, 20242,476.952,479.592,462.402,462.462,462.463,871,790,000
Mar 25, 20242,469.302,476.602,466.172,471.472,471.473,331,360,000
Mar 22, 20242,477.872,485.672,474.532,479.422,479.423,374,700,000
Mar 21, 20242,490.012,492.142,476.922,477.852,477.854,207,730,000
Mar 20, 20242,455.992,476.602,448.912,476.602,476.604,064,850,000
Mar 19, 20242,433.142,454.142,426.442,453.112,453.114,031,760,000
Mar 18, 20242,443.252,454.832,437.602,439.522,439.524,036,220,000
Mar 15, 20242,424.402,430.112,413.002,420.032,420.037,753,670,000
Mar 14, 20242,449.402,451.492,428.462,440.662,440.664,687,970,000
Mar 13, 20242,446.582,448.792,435.942,442.432,442.434,282,890,000
Mar 12, 20242,424.502,450.402,413.872,448.242,448.244,080,510,000
Mar 11, 20242,411.382,418.392,402.852,413.742,413.743,896,430,000
Mar 08, 20242,441.602,456.212,414.452,417.532,417.534,208,870,000
Mar 07, 20242,423.822,442.062,418.602,437.712,437.714,137,980,000
Mar 06, 20242,415.332,422.542,404.272,410.142,410.144,559,050,000
Mar 05, 20242,414.522,415.882,388.482,399.642,399.644,418,410,000
Mar 04, 20242,428.622,437.132,425.392,426.582,426.584,758,440,000
Mar 01, 20242,414.412,435.702,414.172,433.392,433.394,748,110,000
Feb 29, 20242,406.912,417.732,394.602,413.272,413.275,219,740,000
Feb 28, 20242,399.052,402.962,393.152,399.022,399.023,789,370,000
Feb 27, 20242,403.282,405.872,392.822,404.512,404.513,925,950,000
Feb 26, 20242,415.742,420.092,401.852,402.192,402.193,683,930,000
Feb 23, 20242,423.192,428.902,410.212,413.542,413.543,672,790,000
Feb 22, 20242,390.322,417.412,389.122,414.872,414.874,051,710,000
Feb 21, 20242,347.832,356.652,338.182,356.092,356.093,788,390,000
Feb 20, 20242,360.872,365.502,341.202,353.172,353.174,034,880,000
Feb 16, 20242,383.442,384.782,365.102,369.762,369.763,833,270,000
Feb 15, 20242,371.512,382.542,365.942,381.802,381.804,137,970,000
Feb 14, 20242,363.182,374.662,351.392,373.582,373.583,845,600,000
Feb 13, 20242,355.662,363.162,337.862,353.072,353.074,302,190,000
Feb 12, 20242,388.832,399.462,380.862,383.742,383.743,805,740,000
Feb 09, 20242,377.022,390.482,374.752,388.822,388.823,912,990,000
Feb 08, 20242,373.232,375.962,368.062,372.802,372.804,341,860,000
Feb 07, 20242,360.792,374.542,360.462,373.832,373.834,895,590,000
Feb 06, 20242,352.562,356.432,341.412,351.962,351.964,440,880,000
Feb 05, 20242,354.242,354.952,335.952,348.362,348.364,023,640,000
Feb 02, 20242,326.312,360.072,321.552,352.242,352.243,974,350,000
Feb 01, 20242,297.362,317.342,296.162,316.802,316.804,386,090,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...