S&P EQUAL WEIGHT INDEX (^SPXEW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 May 2024 | 6,592.56 | 6,629.57 | 6,586.93 | 6,621.59 | 6,621.59 | - |
| 29 May 2024 | 6,670.53 | 6,670.53 | 6,590.87 | 6,592.56 | 6,592.56 | - |
| 28 May 2024 | 6,720.54 | 6,721.55 | 6,653.62 | 6,670.53 | 6,670.53 | - |
| 24 May 2024 | 6,675.48 | 6,728.94 | 6,675.48 | 6,720.54 | 6,720.54 | - |
| 23 May 2024 | 6,772.21 | 6,776.90 | 6,670.27 | 6,675.48 | 6,675.48 | - |
| 22 May 2024 | 6,794.42 | 6,799.73 | 6,753.31 | 6,772.21 | 6,772.21 | - |
| 21 May 2024 | 6,799.06 | 6,799.06 | 6,776.52 | 6,794.42 | 6,794.42 | - |
| 20 May 2024 | 6,805.20 | 6,822.50 | 6,790.96 | 6,799.06 | 6,799.06 | - |
| 17 May 2024 | 6,795.90 | 6,810.79 | 6,786.18 | 6,805.20 | 6,805.20 | - |
| 16 May 2024 | 6,808.84 | 6,820.01 | 6,795.59 | 6,795.90 | 6,795.90 | - |
| 15 May 2024 | 6,755.64 | 6,813.53 | 6,755.64 | 6,808.84 | 6,808.84 | - |
| 14 May 2024 | 6,727.44 | 6,768.34 | 6,727.44 | 6,755.64 | 6,755.64 | - |
| 13 May 2024 | 6,731.41 | 6,772.70 | 6,724.67 | 6,727.44 | 6,727.44 | - |
| 10 May 2024 | 6,720.78 | 6,748.30 | 6,720.78 | 6,731.41 | 6,731.41 | - |
| 09 May 2024 | 6,665.56 | 6,721.85 | 6,661.57 | 6,720.78 | 6,720.78 | - |
| 08 May 2024 | 6,668.42 | 6,670.70 | 6,638.97 | 6,665.56 | 6,665.56 | - |
| 07 May 2024 | 6,649.72 | 6,686.54 | 6,649.72 | 6,668.42 | 6,668.42 | - |
| 06 May 2024 | 6,597.66 | 6,649.85 | 6,597.66 | 6,649.72 | 6,649.72 | - |
| 03 May 2024 | 6,553.40 | 6,624.55 | 6,553.40 | 6,597.66 | 6,597.66 | - |
| 02 May 2024 | 6,512.76 | 6,568.91 | 6,491.94 | 6,553.40 | 6,553.40 | - |
| 01 May 2024 | 6,535.35 | 6,599.19 | 6,494.58 | 6,512.76 | 6,512.76 | - |
| 30 Apr 2024 | 6,634.78 | 6,634.78 | 6,534.57 | 6,535.35 | 6,535.35 | - |
| 29 Apr 2024 | 6,588.53 | 6,637.13 | 6,588.53 | 6,634.78 | 6,634.78 | - |
| 26 Apr 2024 | 6,579.96 | 6,609.62 | 6,567.76 | 6,588.53 | 6,588.53 | - |
| 25 Apr 2024 | 6,597.96 | 6,597.96 | 6,513.12 | 6,579.96 | 6,579.96 | - |
| 24 Apr 2024 | 6,587.74 | 6,604.38 | 6,561.71 | 6,597.96 | 6,597.96 | - |
| 23 Apr 2024 | 6,531.28 | 6,602.54 | 6,531.28 | 6,587.74 | 6,587.74 | - |
| 22 Apr 2024 | 6,480.12 | 6,564.28 | 6,475.55 | 6,531.28 | 6,531.28 | - |
| 19 Apr 2024 | 6,460.18 | 6,500.87 | 6,460.18 | 6,480.12 | 6,480.12 | - |
| 18 Apr 2024 | 6,463.37 | 6,508.18 | 6,443.41 | 6,460.18 | 6,460.18 | - |
| 17 Apr 2024 | 6,477.09 | 6,513.07 | 6,444.83 | 6,463.37 | 6,463.37 | - |
| 16 Apr 2024 | 6,512.03 | 6,512.03 | 6,458.01 | 6,477.09 | 6,477.09 | - |
| 15 Apr 2024 | 6,570.83 | 6,641.75 | 6,491.79 | 6,512.03 | 6,512.03 | - |
| 12 Apr 2024 | 6,676.86 | 6,676.86 | 6,552.49 | 6,570.83 | 6,570.83 | - |
| 11 Apr 2024 | 6,683.72 | 6,702.26 | 6,635.02 | 6,676.86 | 6,676.86 | - |
| 10 Apr 2024 | 6,795.32 | 6,795.32 | 6,658.39 | 6,683.72 | 6,683.72 | - |
| 09 Apr 2024 | 6,768.24 | 6,804.05 | 6,736.70 | 6,795.32 | 6,795.32 | - |
| 08 Apr 2024 | 6,751.13 | 6,791.08 | 6,751.13 | 6,768.24 | 6,768.24 | - |
| 05 Apr 2024 | 6,707.12 | 6,766.91 | 6,704.00 | 6,751.13 | 6,751.13 | - |
| 04 Apr 2024 | 6,778.74 | 6,835.79 | 6,695.85 | 6,707.12 | 6,707.12 | - |
| 03 Apr 2024 | 6,771.47 | 6,791.07 | 6,760.89 | 6,778.74 | 6,778.74 | - |
| 02 Apr 2024 | 6,833.69 | 6,833.69 | 6,752.52 | 6,771.47 | 6,771.47 | - |
| 01 Apr 2024 | 6,875.88 | 6,878.29 | 6,826.97 | 6,833.69 | 6,833.69 | - |
| 28 Mar 2024 | 6,845.97 | 6,888.48 | 6,845.97 | 6,875.88 | 6,875.88 | - |
| 27 Mar 2024 | 6,740.20 | 6,847.14 | 6,740.20 | 6,845.97 | 6,845.97 | - |
| 26 Mar 2024 | 6,750.64 | 6,775.90 | 6,739.67 | 6,740.20 | 6,740.20 | - |
| 25 Mar 2024 | 6,765.08 | 6,780.54 | 6,748.38 | 6,750.64 | 6,750.64 | - |
| 22 Mar 2024 | 6,808.99 | 6,816.54 | 6,762.56 | 6,765.08 | 6,765.08 | - |
| 21 Mar 2024 | 6,760.67 | 6,825.51 | 6,760.67 | 6,808.99 | 6,808.99 | - |
| 20 Mar 2024 | 6,704.29 | 6,766.97 | 6,691.79 | 6,760.67 | 6,760.67 | - |
| 19 Mar 2024 | 6,665.82 | 6,706.62 | 6,660.69 | 6,704.29 | 6,704.29 | - |
| 18 Mar 2024 | 6,646.97 | 6,687.53 | 6,646.97 | 6,665.82 | 6,665.82 | - |
| 15 Mar 2024 | 6,658.00 | 6,669.55 | 6,614.55 | 6,646.97 | 6,646.97 | - |
| 14 Mar 2024 | 6,722.02 | 6,722.62 | 6,619.47 | 6,658.00 | 6,658.00 | - |
| 13 Mar 2024 | 6,721.16 | 6,746.50 | 6,705.39 | 6,722.02 | 6,722.02 | - |
| 12 Mar 2024 | 6,703.62 | 6,733.16 | 6,685.31 | 6,721.16 | 6,721.16 | - |
| 11 Mar 2024 | 6,694.12 | 6,706.83 | 6,660.20 | 6,703.62 | 6,703.62 | - |
| 08 Mar 2024 | 6,705.74 | 6,743.18 | 6,686.67 | 6,694.12 | 6,694.12 | - |
| 07 Mar 2024 | 6,654.84 | 6,714.06 | 6,654.84 | 6,705.74 | 6,705.74 | - |
| 06 Mar 2024 | 6,614.15 | 6,675.60 | 6,614.15 | 6,654.84 | 6,654.84 | - |
| 05 Mar 2024 | 6,649.73 | 6,662.94 | 6,592.04 | 6,614.15 | 6,614.15 | - |
| 04 Mar 2024 | 6,633.80 | 6,665.49 | 6,632.89 | 6,649.73 | 6,649.73 | - |
| 01 Mar 2024 | 6,595.72 | 6,637.01 | 6,567.28 | 6,633.80 | 6,633.80 | - |
| 29 Feb 2024 | 6,562.61 | 6,605.49 | 6,562.61 | 6,595.72 | 6,595.72 | - |
| 28 Feb 2024 | 6,561.49 | 6,578.25 | 6,539.31 | 6,562.61 | 6,562.61 | - |
| 27 Feb 2024 | 6,533.29 | 6,564.04 | 6,533.29 | 6,561.49 | 6,561.49 | - |
| 26 Feb 2024 | 6,561.37 | 6,578.09 | 6,531.07 | 6,533.29 | 6,533.29 | - |
| 23 Feb 2024 | 6,546.44 | 6,577.09 | 6,546.44 | 6,561.37 | 6,561.37 | - |
| 22 Feb 2024 | 6,479.57 | 6,560.24 | 6,479.57 | 6,546.44 | 6,546.44 | - |
| 21 Feb 2024 | 6,462.28 | 6,481.97 | 6,437.69 | 6,479.57 | 6,479.57 | - |
| 20 Feb 2024 | 6,482.59 | 6,482.59 | 6,449.98 | 6,462.28 | 6,462.28 | - |
| 16 Feb 2024 | 6,511.98 | 6,525.38 | 6,477.05 | 6,482.59 | 6,482.59 | - |
| 15 Feb 2024 | 6,437.92 | 6,518.48 | 6,437.92 | 6,511.98 | 6,511.98 | - |
| 14 Feb 2024 | 6,375.07 | 6,439.67 | 6,375.07 | 6,437.92 | 6,437.92 | - |
| 13 Feb 2024 | 6,485.27 | 6,485.27 | 6,329.61 | 6,375.07 | 6,375.07 | - |
| 12 Feb 2024 | 6,444.52 | 6,506.71 | 6,444.52 | 6,485.27 | 6,485.27 | - |
| 09 Feb 2024 | 6,434.73 | 6,447.92 | 6,411.00 | 6,444.52 | 6,444.52 | - |
| 08 Feb 2024 | 6,420.29 | 6,437.76 | 6,404.17 | 6,434.73 | 6,434.73 | - |
| 07 Feb 2024 | 6,395.06 | 6,437.19 | 6,391.37 | 6,420.29 | 6,420.29 | - |
| 06 Feb 2024 | 6,358.73 | 6,400.01 | 6,357.33 | 6,395.06 | 6,395.06 | - |
| 05 Feb 2024 | 6,414.11 | 6,414.11 | 6,332.68 | 6,358.73 | 6,358.73 | - |
| 02 Feb 2024 | 6,419.44 | 6,443.03 | 6,357.85 | 6,414.11 | 6,414.11 | - |
| 01 Feb 2024 | 6,344.31 | 6,419.72 | 6,319.37 | 6,419.44 | 6,419.44 | - |
| 31 Jan 2024 | 6,429.63 | 6,429.63 | 6,342.32 | 6,344.31 | 6,344.31 | - |
| 30 Jan 2024 | 6,426.97 | 6,441.70 | 6,402.82 | 6,429.57 | 6,429.57 | - |
| 29 Jan 2024 | 6,386.78 | 6,428.72 | 6,372.24 | 6,427.10 | 6,427.10 | - |
| 26 Jan 2024 | 6,385.70 | 6,407.61 | 6,377.35 | 6,386.81 | 6,386.81 | - |
| 25 Jan 2024 | 6,323.42 | 6,386.45 | 6,323.42 | 6,385.70 | 6,385.70 | - |
| 24 Jan 2024 | 6,357.70 | 6,396.12 | 6,320.64 | 6,323.42 | 6,323.42 | - |
| 23 Jan 2024 | 6,354.45 | 6,382.57 | 6,334.88 | 6,357.70 | 6,357.70 | - |
| 22 Jan 2024 | 6,321.98 | 6,376.94 | 6,321.98 | 6,354.45 | 6,354.45 | - |
| 19 Jan 2024 | 6,271.99 | 6,331.84 | 6,252.28 | 6,321.99 | 6,321.99 | - |
| 18 Jan 2024 | 6,239.38 | 6,278.10 | 6,214.59 | 6,272.00 | 6,272.00 | - |
| 17 Jan 2024 | 6,289.72 | 6,289.72 | 6,211.79 | 6,239.42 | 6,239.42 | - |
| 16 Jan 2024 | 6,332.38 | 6,332.38 | 6,269.49 | 6,289.72 | 6,289.72 | - |
| 12 Jan 2024 | 6,344.44 | 6,384.24 | 6,317.59 | 6,332.38 | 6,332.38 | - |
| 11 Jan 2024 | 6,364.07 | 6,364.07 | 6,296.06 | 6,344.44 | 6,344.44 | - |
| 10 Jan 2024 | 6,354.08 | 6,375.09 | 6,333.40 | 6,364.05 | 6,364.05 | - |
| 09 Jan 2024 | 6,384.66 | 6,384.66 | 6,334.51 | 6,354.08 | 6,354.08 | - |
| 08 Jan 2024 | 6,317.48 | 6,385.90 | 6,303.46 | 6,385.00 | 6,385.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.