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

Add to My Stocks
2506.65 2.78 (0.11%) SPX.X stock closing price Sep 19, 2017 (Closing)

View and download SPX.X price history for the last 10 years. Daily open, high, low, and S&P 500 AS REP end of day closing price are available in this historical price data.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-192,506.542,507.842,503.252,506.650N/AN/A
2017-09-182,502.512,508.322,499.922,503.870N/AN/A
2017-09-152,495.672,500.232,493.162,500.230N/AN/A
2017-09-132,493.892,498.372,492.142,498.370N/AN/A
2017-09-082,462.252,467.112,459.422,461.430N/AN/A
2017-09-052,470.352,471.952,446.552,457.850N/AN/A
2017-09-012,474.822,480.382,473.952,476.550N/AN/A
2017-08-312,462.652,475.012,462.652,471.650N/AN/A
2017-08-282,447.352,449.082,439.032,444.240N/AN/A
2017-08-252,445.962,453.962,442.472,443.050N/AN/A
2017-08-242,447.912,450.392,436.192,438.970N/AN/A
2017-08-232,444.882,448.912,441.422,444.040N/AN/A
2017-08-222,433.752,454.772,433.672,452.510N/AN/A
2017-08-212,425.502,430.582,417.372,428.370N/AN/A
2017-08-182,427.692,440.052,420.692,425.550N/AN/A
2017-08-152,468.832,468.882,461.732,464.610N/AN/A
2017-08-142,454.962,468.222,454.962,465.840N/AN/A
2017-08-112,441.042,447.932,437.922,441.320N/AN/A
2017-08-102,464.672,464.982,437.752,438.210N/AN/A
2017-08-092,465.032,474.412,462.102,474.020N/AN/A
2017-08-072,477.142,480.952,475.942,480.910N/AN/A
2017-08-032,476.032,476.032,468.892,472.160N/AN/A
2017-08-022,478.432,479.122,466.482,477.570N/AN/A
2017-07-282,469.122,473.532,464.822,472.100N/AN/A
2017-07-262,479.972,481.692,474.942,477.830N/AN/A
2017-07-252,478.402,481.242,474.982,477.130N/AN/A
2017-07-142,449.162,463.542,446.692,459.270N/AN/A
2017-07-132,444.992,449.322,441.692,447.830N/AN/A
2017-07-122,435.752,445.762,435.752,443.250N/AN/A
2017-07-112,427.352,429.302,412.792,425.530N/AN/A
2017-07-102,424.512,432.002,422.272,427.430N/AN/A
2017-07-062,423.442,424.192,407.702,409.750N/AN/A
2017-07-052,430.782,434.902,422.052,432.540N/AN/A
2017-07-032,431.392,439.172,428.772,429.010N/AN/A
2017-06-302,429.202,432.712,421.652,423.410N/AN/A
2017-06-292,442.572,442.572,405.702,419.700N/AN/A
2017-06-282,428.702,442.972,428.022,440.690N/AN/A
2017-06-272,436.342,440.152,419.382,419.380N/AN/A
2017-06-262,443.322,450.402,437.052,439.070N/AN/A
2017-06-232,434.652,441.402,431.112,438.300N/AN/A
2017-06-222,436.902,441.622,433.272,434.500N/AN/A
2017-06-212,439.312,442.172,430.742,435.610N/AN/A
2017-06-202,450.662,450.662,436.602,437.030N/AN/A
2017-06-192,442.552,453.822,441.792,453.460N/AN/A
2017-06-162,431.242,433.152,422.952,433.150N/AN/A
2017-06-152,424.142,433.952,418.562,432.460N/AN/A
2017-06-142,443.752,443.752,428.342,437.920N/AN/A
2017-06-132,435.412,441.492,431.372,440.350N/AN/A
2017-06-122,425.882,430.382,419.992,429.390N/AN/A
2017-06-092,436.392,446.172,417.042,431.770N/AN/A
2017-06-082,434.272,439.272,427.942,433.790N/AN/A
2017-06-072,432.032,435.282,424.842,433.140N/AN/A
2017-06-062,431.922,436.212,428.132,429.330N/AN/A
2017-06-052,437.832,439.552,434.322,436.100N/AN/A
2017-06-022,430.732,440.232,427.712,439.070N/AN/A
2017-06-012,416.212,430.062,413.542,430.060N/AN/A
2017-05-312,415.632,415.922,403.592,411.800N/AN/A
2017-05-302,411.672,415.262,409.432,412.910N/AN/A
2017-05-290.000.000.002,415.820N/AN/A
2017-05-262,414.502,416.682,412.292,415.820N/AN/A
2017-05-252,409.542,418.712,408.012,415.070N/AN/A
2017-05-242,401.412,405.582,398.092,404.390N/AN/A
2017-05-232,397.042,400.852,393.942,398.420N/AN/A
2017-05-222,387.212,395.462,386.922,394.020N/AN/A
2017-05-192,371.372,389.062,370.432,381.730N/AN/A
2017-05-182,354.692,375.742,352.722,365.720N/AN/A
2017-05-172,382.952,384.872,356.212,357.030N/AN/A
2017-05-162,404.552,405.672,396.102,400.670N/AN/A
2017-05-152,393.982,404.052,393.942,402.320N/AN/A
2017-05-122,392.442,392.442,387.192,390.900N/AN/A
2017-05-112,394.292,395.722,381.742,394.440N/AN/A
2017-05-102,396.792,399.742,392.792,399.630N/AN/A
2017-05-092,401.582,403.722,392.442,396.920N/AN/A
2017-05-082,399.942,401.362,393.922,399.380N/AN/A
2017-05-052,392.372,399.292,389.382,399.290N/AN/A
2017-05-042,390.152,391.432,380.352,389.520N/AN/A
2017-05-032,386.502,389.822,379.942,388.130N/AN/A
2017-05-022,391.052,392.932,385.822,391.170N/AN/A
2017-05-012,388.502,394.492,384.832,388.330N/AN/A
2017-04-282,393.682,393.682,382.362,384.200N/AN/A
2017-04-272,389.702,392.102,382.682,388.770N/AN/A
2017-04-262,388.982,398.162,386.782,387.450N/AN/A
2017-04-252,381.512,392.482,381.152,388.610N/AN/A
2017-04-242,370.332,376.982,369.192,374.150N/AN/A
2017-04-212,354.742,356.182,344.512,348.690N/AN/A
2017-04-202,342.692,361.372,340.912,355.840N/AN/A
2017-04-192,349.522,352.542,335.052,338.170N/AN/A
2017-04-182,342.532,348.152,334.542,342.190N/AN/A
2017-04-172,332.622,349.142,332.512,349.010N/AN/A
Get more Data

S&P 500 AS REP Price 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 Historical Prices: Past 5 years

Max Price 2506.65 Sep 19,2017
Min Price 1353.33 Nov 15,2012
Avg Price 1969.12

SPX.X Industry Peers

Company Price Change (%)
Nyse Composite (NYA.X)12131.7320.28 (0.17%)
Nasdaq Transportation (TRAN)9507.087.56 (0.08%)
S&p 500 (SPAL)2506.652.78 (0.11%)
S&p 600 (SML.X)865.981.17 (0.13%)

SPX.X historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio can be used for easy and quick S&P 500 AS REP analysis.  SPX.X price history captures the price movement and gives a clear picture of a ticker's historical performance. PE ratio can be tracked for a period to ascertain the movement in the valuation of SPX.X over a period of time, and compare the current valuation with valuation at different points of time. A large variation in high and low prices during the day implies a volatile day for the ticker. The closing price was 2506.65 as of 19 Sep, 2017. .