S&P 500 AS REP Price History, SPX.X Historical Prices

Add to My Stocks
2670.14 22.99 (0.85%) SPX.X stock closing price Apr 20, 2018 (Closing)

S&P 500 AS REP stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with S&P 500 AS REP P/E ratio, and PS ratio. The S&P 500 AS REP stock price history chart shows that the stock price was at a low of $1562.5 on Apr 22, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-04-20 2692.56 2693.94 2660.61 2670.14 0 - -
2018-04-19 2701.16 2702.84 2681.9 2693.13 0 - -
2018-04-18 2710.11 2717.49 2703.63 2708.64 0 - -
2018-04-17 2692.74 2713.34 2692.05 2706.39 0 - -
2018-04-16 2670.1 2686.49 2665.16 2677.84 0 - -
2018-04-13 2676.9 2680.26 2645.05 2656.3 0 - -
2018-04-12 2653.83 2674.72 2653.83 2663.99 0 - -
2018-04-10 2638.41 2665.45 2635.78 2656.87 0 - -
2018-04-09 2617.18 2653.55 2610.79 2613.16 0 - -
2018-04-06 2645.82 2656.88 2586.27 2604.47 0 - -
2018-04-05 2657.36 2672.08 2649.58 2662.84 0 - -
2018-04-04 2584.04 2649.86 2573.61 2644.69 0 - -
2018-04-03 2592.17 2619.14 2575.49 2614.45 0 - -
2018-04-02 2633.45 2638.3 2553.8 2581.88 0 - -
2018-03-29 2614.41 2659.07 2609.72 2640.87 0 - -
2018-03-28 2611.3 2632.65 2593.06 2605 0 - -
2018-03-27 2667.57 2674.78 2596.12 2612.62 0 - -
2018-03-26 2619.35 2661.36 2601.81 2658.55 0 - -
2018-03-23 2646.71 2657.67 2585.89 2588.26 0 - -
2018-03-22 2691.36 2695.68 2641.59 2643.69 0 - -
2018-03-21 2714.99 2739.14 2709.79 2711.93 0 - -
2018-03-20 2715.05 2724.22 2710.05 2716.94 0 - -
2018-03-19 2741.38 2741.38 2694.59 2712.92 0 - -
2018-03-16 2750.57 2761.85 2749.97 2752.01 0 - -
2018-03-15 2754.27 2763.03 2741.47 2747.33 0 - -
2018-03-14 2774.06 2777.11 2744.38 2749.48 0 - -
2018-03-13 2792.31 2801.9 2758.68 2765.31 0 - -
2018-03-12 2790.54 2796.98 2779.26 2783.02 0 - -
2018-03-09 2752.91 2786.57 2751.54 2786.57 0 - -
2018-03-08 2732.75 2740.45 2722.65 2738.97 0 - -
2018-03-07 2710.18 2730.6 2701.74 2726.8 0 - -
2018-03-06 2730.18 2732.08 2711.26 2728.12 0 - -
2018-03-05 2681.06 2728.09 2675.75 2720.94 0 - -
2018-03-02 2658.89 2696.25 2647.32 2691.25 0 - -
2018-03-01 2715.22 2730.89 2659.65 2677.67 0 - -
2018-02-28 2753.78 2761.52 2713.54 2713.83 0 - -
2018-02-27 2780.45 2789.15 2744.22 2744.28 0 - -
2018-02-26 2757.37 2780.64 2753.78 2779.6 0 - -
2018-02-23 2715.8 2747.76 2713.74 2747.3 0 - -
2018-02-22 2710.42 2731.26 2697.77 2703.96 0 - -
2018-02-21 2720.53 2747.75 2701.29 2701.33 0 - -
2018-02-20 2722.99 2737.6 2706.76 2716.26 0 - -
2018-02-19 0 0 0 2732.22 0 - -
2018-02-16 2727.14 2754.42 2725.11 2732.22 0 - -
2018-02-15 2713.46 2731.51 2689.82 2731.2 0 - -
2018-02-14 2651.21 2702.1 2648.87 2698.63 0 - -
2018-02-13 2646.27 2668.84 2637.08 2662.94 0 - -
2018-02-12 2636.75 2672.61 2622.45 2656 0 - -
2018-02-09 2601.78 2638.67 2532.69 2619.55 0 - -
2018-02-08 2685.01 2685.27 2580.56 2581 0 - -
2018-02-07 2690.95 2727.67 2681.33 2681.66 0 - -
2018-02-06 2614.78 2701.04 2593.07 2695.14 0 - -
2018-02-05 2741.06 2763.39 2638.17 2648.94 0 - -
2018-02-02 2808.92 2808.92 2759.97 2762.13 0 - -
2018-02-01 2816.45 2835.96 2812.7 2821.98 0 - -
2018-01-31 2832.41 2839.26 2813.04 2823.81 0 - -
2018-01-30 2832.74 2837.75 2818.27 2822.43 0 - -
2018-01-29 2867.23 2870.62 2851.48 2853.53 0 - -
2018-01-26 2847.48 2872.87 2846.18 2872.87 0 - -
2018-01-25 2846.24 2848.56 2830.94 2839.25 0 - -
2018-01-24 2845.42 2852.97 2824.81 2837.54 0 - -
2018-01-23 2835.05 2842.24 2830.59 2839.13 0 - -
2018-01-22 2809.16 2833.03 2808.12 2832.97 0 - -
2018-01-19 2802.6 2810.33 2798.08 2810.3 0 - -
2018-01-18 2802.4 2805.83 2792.56 2798.03 0 - -
2018-01-17 2784.99 2807.04 2778.38 2802.56 0 - -
2018-01-16 2798.96 2807.54 2768.64 2776.42 0 - -
2018-01-15 0 0 0 2786.24 0 - -
2018-01-12 2770.18 2787.85 2769.64 2786.24 0 - -
2018-01-11 2752.97 2767.56 2752.78 2767.56 0 - -
2018-01-10 2745.55 2750.8 2736.06 2748.23 0 - -
2018-01-09 2751.15 2759.14 2747.86 2751.29 0 - -
2018-01-08 2742.67 2748.51 2737.6 2747.71 0 - -
2018-01-05 2731.33 2743.45 2727.92 2743.15 0 - -
2018-01-04 2719.31 2729.29 2719.07 2723.99 0 - -
2018-01-03 2697.85 2714.37 2697.77 2713.06 0 - -
2018-01-02 2683.73 2695.89 2682.36 2695.79 0 - -
2018-01-01 0 0 0 2673.61 0 - -
2017-12-29 2689.15 2692.12 2673.61 2673.61 0 - -
2017-12-28 2686.1 2687.66 2682.69 2687.54 0 - -
2017-12-27 2682.1 2685.64 2678.91 2682.62 0 - -
2017-12-26 2679.09 2682.74 2677.96 2680.5 0 - -
2017-12-25 0 0 0 2683.34 0 - -
2017-12-22 2684.22 2685.35 2678.13 2683.34 0 - -
2017-12-21 2683.02 2692.64 2682.4 2684.57 0 - -
2017-12-20 2688.18 2691.01 2676.11 2679.25 0 - -
2017-12-19 2692.71 2694.44 2680.74 2681.47 0 - -
2017-12-18 2688.05 2694.97 2687.17 2690.16 0 - -
2017-12-15 2660.63 2679.63 2659.93 2675.81 0 - -
Get more Data

S&P 500 AS REP Price History Chart

View SPX.X PE ratio, PS ratio stocks charts and compare with peers.
SPX.X Chart
Note: Compare S&P 500 AS REP stock price history with the index and industry peers.

S&P 500 AS REP Stock Price History: Past 5 years

Max Stock Price2872.87Jan 26,2018
Min Stock Price1562.5Apr 22,2013
Avg Stock Price2107.17

SPX.X Industry Peers

Company Price Change (%)
S&p 600 (SML.X)961.766.05 (0.63%)
S&p 500 (SPAL)2670.1422.99 (0.85%)
Nasdaq Transportation (TRAN)10578.992.91 (0.87%)
Nyse Composite (NYA.X)12607.1664.32 (0.51%)

S&P 500 AS REP share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in S&P 500 AS REP stock analysis. The price and volume changes on a daily basis is provided in the S&P 500 AS REP stock price history. The daily volume changes indicate the investor interest in the stock. SPX.X stock closed at $2670.14 and traded with a volume of 0 on the last trading day. Looking at S&P 500 AS REP stock history data, the P/S ratio was at a low of - on Apr 20, 2018.