7,422.00

+20.00

+0.27%

51,727.00

+342.00

+0.67%

27,096.25

+11.00

+0.04%

Russell 2000 Futures

2,776.70

+16.20

+0.59%

4.8590

+0.0220

+0.45%

25.64

-2.54

-9.01%

4,131.60

+56.70

+1.39%

75,023.44

-609.71

-0.81%

Crude Oil Dec 26

90.52

-0.31

-0.34%

US Private Equity

10,772.76

+11.83

+0.11%

Chicago Options - Delayed Quote USD

Cboe S&P 500 Dispersion Index (^DSPX)

39.95 -1.36 (-3.29%)

At close: November 6 at 4:02:02 PM EST

See Zacks’ 7 Strong Picks Now

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 6, 2026	39.98	40.45	39.25	39.95	39.95	-
Nov 5, 2026	38.68	42.15	38.68	41.31	41.31	-
Nov 4, 2026	37.81	37.88	37.17	37.63	37.63	-
Nov 3, 2026	38.44	38.45	37.35	37.44	37.44	-
Nov 2, 2026	38.12	39.22	37.57	39.14	39.14	-
Oct 30, 2026	35.88	37.70	35.46	37.43	37.43	-
Oct 29, 2026	37.70	37.75	36.46	36.63	36.63	-
Oct 28, 2026	37.83	38.31	37.47	38.28	38.28	-
Oct 27, 2026	38.45	38.50	37.64	37.81	37.81	-
Oct 26, 2026	38.12	38.17	37.56	38.02	38.02	-
Oct 23, 2026	37.89	37.89	36.58	36.93	36.93	-
Oct 22, 2026	36.49	37.83	36.47	37.80	37.80	-
Oct 21, 2026	37.69	37.77	36.97	37.14	37.14	-
Oct 20, 2026	37.25	37.71	37.16	37.33	37.33	-
Oct 19, 2026	37.98	38.02	36.47	36.50	36.50	-
Oct 16, 2026	37.62	37.66	35.05	36.61	36.61	-
Oct 15, 2026	37.72	38.03	36.96	37.04	37.04	-
Oct 14, 2026	36.63	36.81	36.17	36.60	36.60	-
Oct 13, 2026	37.00	37.19	36.76	36.77	36.77	-
Oct 12, 2026	37.11	37.12	36.00	36.00	36.00	-
Oct 9, 2026	37.23	37.26	35.94	36.02	36.02	-
Oct 8, 2026	36.47	36.75	35.87	36.57	36.57	-
Oct 7, 2026	35.75	36.30	35.61	36.11	36.11	-
Oct 6, 2026	35.39	35.39	34.96	35.09	35.09	-
Oct 5, 2026	36.16	36.18	34.79	34.99	34.99	-
Oct 2, 2026	36.05	36.05	34.64	34.70	34.70	-
Oct 1, 2026	36.24	36.24	35.55	35.57	35.57	-
Sep 30, 2026	36.73	36.75	36.11	36.25	36.25	-
Sep 29, 2026	36.54	36.57	36.07	36.31	36.31	-
Sep 28, 2026	36.61	36.63	35.76	36.03	36.03	-
Sep 25, 2026	35.99	35.99	35.17	35.49	35.49	-
Sep 24, 2026	36.22	36.28	35.27	35.94	35.94	-
Sep 23, 2026	36.51	36.53	35.78	36.15	36.15	-
Sep 22, 2026	36.12	36.43	35.89	36.38	36.38	-
Sep 21, 2026	35.36	35.89	35.23	35.79	35.79	-
Sep 18, 2026	33.27	33.34	32.87	33.19	33.19	-
Sep 17, 2026	33.55	33.78	32.80	32.91	32.91	-
Sep 16, 2026	32.33	32.45	31.25	31.99	31.99	-
Sep 15, 2026	31.89	31.89	31.43	31.81	31.81	-
Sep 14, 2026	32.65	32.65	31.65	31.69	31.69	-
Sep 11, 2026	32.10	32.14	30.58	30.58	30.58	-
Sep 10, 2026	33.13	33.20	31.48	31.59	31.59	-
Sep 9, 2026	34.47	34.48	32.92	32.92	32.92	-
Sep 8, 2026	34.76	34.91	34.48	34.51	34.51	-
Sep 4, 2026	32.61	32.86	32.21	32.73	32.73	-
Sep 3, 2026	32.30	32.33	31.90	32.16	32.16	-
Sep 2, 2026	32.59	32.67	32.18	32.35	32.35	-
Sep 1, 2026	32.45	32.48	31.76	32.34	32.34	-
Aug 31, 2026	33.17	33.20	32.15	32.55	32.55	-
Aug 28, 2026	33.27	33.27	32.19	32.19	32.19	-
Aug 27, 2026	34.04	34.06	33.24	33.52	33.52	-
Aug 26, 2026	35.10	35.11	34.36	34.75	34.75	-
Aug 25, 2026	35.11	35.14	34.43	34.66	34.66	-
Aug 24, 2026	35.49	35.52	34.62	34.69	34.69	-
Aug 21, 2026	35.17	35.24	34.71	34.81	34.81	-
Aug 20, 2026	35.14	35.14	34.53	34.90	34.90	-
Aug 19, 2026	34.72	34.93	34.36	34.86	34.86	-
Aug 18, 2026	34.57	34.59	34.07	34.31	34.31	-
Aug 17, 2026	34.74	34.84	34.22	34.46	34.46	-
Aug 14, 2026	34.93	34.98	33.41	33.45	33.45	-
Aug 13, 2026	34.88	35.17	34.55	34.79	34.79	-
Aug 12, 2026	35.17	35.31	34.51	34.81	34.81	-
Aug 11, 2026	36.63	36.63	35.11	35.32	35.32	-
Aug 10, 2026	38.14	38.16	36.47	36.63	36.63	-
Aug 7, 2026	38.75	38.75	36.70	36.74	36.74	-
Aug 6, 2026	40.05	40.12	38.66	38.70	38.70	-
Aug 5, 2026	42.28	42.31	40.40	40.55	40.55	-
Aug 4, 2026	42.32	42.92	42.32	42.68	42.68	-
Aug 3, 2026	44.04	44.04	41.87	42.17	42.17	-
Jul 31, 2026	41.74	43.45	40.93	41.42	41.42	-
Jul 30, 2026	42.92	43.45	42.50	42.89	42.89	-
Jul 29, 2026	43.85	44.66	43.14	43.37	43.37	-
Jul 28, 2026	44.33	44.64	43.99	44.17	44.17	-
Jul 27, 2026	44.86	44.92	44.30	44.62	44.62	-
Jul 24, 2026	45.56	45.56	43.54	44.09	44.09	-
Jul 23, 2026	46.58	46.58	45.43	45.78	45.78	-
Jul 22, 2026	47.62	49.03	47.00	47.26	47.26	-
Jul 21, 2026	47.51	47.82	47.34	47.51	47.51	-
Jul 20, 2026	47.86	47.89	47.03	47.15	47.15	-
Jul 17, 2026	46.20	47.24	45.88	46.94	46.94	-
Jul 16, 2026	46.53	47.32	45.78	46.53	46.53	-
Jul 15, 2026	46.88	47.03	46.48	46.77	46.77	-
Jul 14, 2026	47.46	47.61	47.14	47.37	47.37	-
Jul 13, 2026	47.37	47.41	46.27	46.87	46.87	-
Jul 10, 2026	47.76	48.15	46.55	46.60	46.60	-
Jul 9, 2026	48.34	48.43	47.32	47.41	47.41	-
Jul 8, 2026	48.13	50.40	46.81	47.15	47.15	-
Jul 7, 2026	46.38	46.39	45.54	45.88	45.88	-
Jul 6, 2026	46.73	46.88	46.20	46.30	46.30	-
Jul 2, 2026	44.47	44.86	43.66	44.80	44.80	-
Jul 1, 2026	44.71	44.88	43.93	44.34	44.34	-
Jun 30, 2026	44.51	45.92	44.28	44.44	44.44	-
Jun 29, 2026	43.55	44.36	42.95	44.13	44.13	-
Jun 26, 2026	42.63	42.78	41.12	42.49	42.49	-
Jun 25, 2026	43.16	43.37	42.41	42.86	42.86	-
Jun 24, 2026	41.95	42.30	41.09	42.26	42.26	-
Jun 23, 2026	43.53	44.10	41.77	42.08	42.08	-
Jun 22, 2026	43.88	44.17	43.20	43.55	43.55	-
Jun 18, 2026	41.43	42.64	41.20	41.93	41.93	-
Jun 17, 2026	40.60	40.76	39.78	40.31	40.31	-
Jun 16, 2026	41.26	41.31	39.73	39.73	39.73	-
Jun 15, 2026	42.22	42.26	40.94	41.13	41.13	-
Jun 12, 2026	41.22	41.99	40.58	40.60	40.60	-
Jun 11, 2026	39.90	40.89	39.22	40.82	40.82	-
Jun 10, 2026	40.47	40.50	39.16	39.67	39.67	-
Jun 9, 2026	41.53	41.61	40.05	40.98	40.98	-
Jun 8, 2026	41.83	41.99	40.90	41.18	41.18	-
Jun 5, 2026	40.70	40.79	40.11	40.27	40.27	-
Jun 4, 2026	42.14	42.14	41.01	41.01	41.01	-
Jun 3, 2026	44.15	44.36	43.52	43.70	43.70	-
Jun 2, 2026	44.56	44.74	43.55	43.99	43.99	-
Jun 1, 2026	43.66	44.43	43.21	44.07	44.07	-
May 29, 2026	41.33	44.67	40.75	42.01	42.01	-
May 28, 2026	40.13	40.52	39.93	40.11	40.11	-
May 27, 2026	41.01	41.21	40.01	40.48	40.48	-
May 26, 2026	39.44	40.39	39.24	40.27	40.27	-
May 22, 2026	37.75	37.77	36.62	36.95	36.95	-
May 21, 2026	38.24	38.32	37.14	37.45	37.45	-
May 20, 2026	39.42	39.50	38.93	39.22	39.22	-
May 19, 2026	39.31	39.50	38.41	38.66	38.66	-
May 18, 2026	40.13	40.49	38.84	39.13	39.13	-
May 15, 2026	39.99	40.10	38.98	38.99	38.99	-
May 14, 2026	41.50	41.62	40.47	40.58	40.58	-
May 13, 2026	40.27	41.49	40.09	40.76	40.76	-
May 12, 2026	40.42	40.43	39.00	40.07	40.07	-
May 11, 2026	40.82	41.12	40.03	40.49	40.49	-
May 8, 2026	37.74	38.70	37.47	38.37	38.37	-
May 7, 2026	37.34	37.67	36.68	36.94	36.94	-
May 6, 2026	37.62	37.67	36.82	37.23	37.23	-
May 5, 2026	36.73	37.49	36.63	37.17	37.17	-
May 4, 2026	37.28	37.32	35.85	35.85	35.85	-
May 1, 2026	36.72	36.78	35.83	35.83	35.83	-
Apr 30, 2026	37.37	37.37	36.84	37.05	37.05	-
Apr 29, 2026	40.14	40.28	39.84	40.16	40.16	-
Apr 28, 2026	40.98	40.98	39.70	39.75	39.75	-
Apr 27, 2026	40.19	40.72	40.07	40.65	40.65	-
Apr 24, 2026	38.72	39.37	38.49	38.85	38.85	-
Apr 23, 2026	38.34	38.34	37.43	38.15	38.15	-
Apr 22, 2026	37.83	38.57	37.74	38.48	38.48	-
Apr 21, 2026	37.14	37.77	37.14	37.61	37.61	-
Apr 20, 2026	37.28	37.33	36.62	36.88	36.88	-
Apr 17, 2026	37.50	37.50	36.60	36.62	36.62	-
Apr 16, 2026	38.27	38.27	37.54	37.83	37.83	-
Apr 15, 2026	38.10	38.56	37.98	38.29	38.29	-
Apr 14, 2026	37.80	37.97	37.17	37.47	37.47	-
Apr 13, 2026	37.65	37.65	37.12	37.26	37.26	-
Apr 10, 2026	37.00	37.21	36.47	36.47	36.47	-
Apr 9, 2026	36.01	36.61	36.00	36.39	36.39	-
Apr 8, 2026	34.44	35.55	33.96	35.51	35.51	-
Apr 7, 2026	34.64	34.96	33.80	34.40	34.40	-
Apr 6, 2026	35.12	35.23	34.03	34.16	34.16	-
Apr 2, 2026	34.03	34.67	33.10	33.39	33.39	-
Apr 1, 2026	33.72	33.81	33.01	33.46	33.46	-
Mar 31, 2026	33.77	33.98	33.28	33.68	33.68	-
Mar 30, 2026	32.69	33.77	32.48	33.56	33.56	-
Mar 27, 2026	31.88	32.32	30.88	31.87	31.87	-
Mar 26, 2026	31.12	31.86	30.78	31.56	31.56	-
Mar 25, 2026	30.21	31.26	29.82	31.08	31.08	-
Mar 24, 2026	29.91	30.76	29.85	30.26	30.26	-
Mar 23, 2026	30.59	30.67	29.60	29.67	29.67	-
Mar 20, 2026	30.66	30.79	29.54	30.29	30.29	-
Mar 19, 2026	30.38	30.77	29.90	30.22	30.22	-
Mar 18, 2026	29.33	29.89	28.86	29.30	29.30	-
Mar 17, 2026	30.57	30.64	28.93	28.95	28.95	-
Mar 16, 2026	31.52	31.52	30.49	31.01	31.01	-
Mar 13, 2026	30.63	30.67	29.73	30.11	30.11	-
Mar 12, 2026	30.70	31.23	30.20	30.41	30.41	-
Mar 11, 2026	30.45	30.58	29.64	30.22	30.22	-
Mar 10, 2026	32.57	32.89	31.14	31.25	31.25	-
Mar 9, 2026	32.84	33.61	32.17	32.33	32.33	-
Mar 6, 2026	32.77	34.27	32.34	32.75	32.75	-
Mar 5, 2026	34.17	34.20	33.12	33.13	33.13	-
Mar 4, 2026	34.69	34.97	34.08	34.65	34.65	-
Mar 3, 2026	35.47	35.71	34.63	34.81	34.81	-
Mar 2, 2026	36.61	36.64	35.16	35.55	35.55	-
Feb 27, 2026	35.34	36.32	34.31	35.88	35.88	-
Feb 26, 2026	35.99	36.03	34.77	35.06	35.06	-
Feb 25, 2026	37.47	37.47	36.98	37.20	37.20	-
Feb 24, 2026	37.47	37.80	37.00	37.60	37.60	-
Feb 23, 2026	36.85	37.50	36.42	37.47	37.47	-
Feb 20, 2026	35.60	36.17	35.16	35.92	35.92	-
Feb 19, 2026	36.45	36.51	35.70	35.93	35.93	-
Feb 18, 2026	37.11	37.12	35.68	36.47	36.47	-
Feb 17, 2026	37.97	38.15	37.02	37.11	37.11	-
Feb 13, 2026	37.23	37.29	35.39	36.13	36.13	-
Feb 12, 2026	35.56	37.05	35.00	36.84	36.84	-
Feb 11, 2026	34.56	35.28	34.27	34.94	34.94	-
Feb 10, 2026	36.06	36.06	34.88	34.94	34.94	-
Feb 9, 2026	36.70	36.75	35.40	35.66	35.66	-
Feb 6, 2026	35.77	35.88	34.73	35.68	35.68	-
Feb 5, 2026	37.43	37.88	36.91	37.86	37.86	-
Feb 4, 2026	36.42	37.98	36.42	37.61	37.61	-
Feb 3, 2026	36.05	37.24	35.98	37.09	37.09	-
Feb 2, 2026	36.01	36.10	35.42	35.76	35.76	-
Jan 30, 2026	35.62	35.63	34.95	34.99	34.99	-
Jan 29, 2026	35.33	36.16	35.30	36.16	36.16	-
Jan 28, 2026	36.27	37.26	36.10	36.89	36.89	-
Jan 27, 2026	35.97	36.15	35.73	36.08	36.08	-
Jan 26, 2026	35.70	35.90	35.27	35.81	35.81	-
Jan 23, 2026	34.63	35.06	34.48	34.82	34.82	-
Jan 22, 2026	34.56	34.88	34.20	34.66	34.66	-
Jan 21, 2026	34.51	35.42	34.45	34.64	34.64	-
Jan 20, 2026	34.84	34.86	33.86	34.60	34.60	-
Jan 16, 2026	33.83	33.93	33.10	33.10	33.10	-
Jan 15, 2026	33.95	34.18	33.69	33.76	33.76	-
Jan 14, 2026	34.14	34.32	33.60	34.01	34.01	-
Jan 13, 2026	34.27	34.39	33.95	33.96	33.96	-
Jan 12, 2026	34.33	34.33	33.80	33.81	33.81	-
Jan 9, 2026	33.62	33.75	33.17	33.20	33.20	-
Jan 8, 2026	33.83	34.04	33.42	33.43	33.43	-
Jan 7, 2026	33.69	33.77	33.01	33.24	33.24	-
Jan 6, 2026	32.21	32.27	31.99	32.10	32.10	-
Jan 5, 2026	32.40	32.42	31.91	31.95	31.95	-
Jan 2, 2026	30.79	31.45	30.74	30.91	30.91	-
Dec 31, 2025	29.74	29.86	29.48	29.54	29.54	-
Dec 30, 2025	30.13	30.14	29.53	29.54	29.54	-
Dec 29, 2025	30.40	30.46	29.74	29.76	29.76	-
Dec 26, 2025	28.96	29.03	28.51	29.01	29.01	-
Dec 24, 2025	28.54	28.56	28.24	28.24	28.24	-
Dec 23, 2025	28.55	28.60	27.90	28.04	28.04	-
Dec 22, 2025	29.07	29.10	28.27	28.31	28.31	-
Dec 19, 2025	28.30	28.66	27.59	27.79	27.79	-
Dec 18, 2025	28.00	28.13	27.59	28.08	28.08	-
Dec 17, 2025	27.99	28.49	27.97	28.27	28.27	-
Dec 16, 2025	28.14	28.31	27.17	27.87	27.87	-
Dec 15, 2025	28.86	28.97	27.95	28.06	28.06	-
Dec 12, 2025	28.33	28.45	27.44	27.86	27.86	-
Dec 11, 2025	29.45	29.66	28.93	29.09	29.09	-
Dec 10, 2025	29.12	29.47	28.08	29.24	29.24	-
Dec 9, 2025	31.03	31.06	30.52	30.60	30.60	-
Dec 8, 2025	31.49	31.68	31.17	31.24	31.24	-
Dec 5, 2025	31.70	31.70	30.88	31.00	31.00	-
Dec 4, 2025	31.96	32.04	31.36	31.52	31.52	-
Dec 3, 2025	32.41	32.52	31.53	32.01	32.01	-
Dec 2, 2025	31.77	31.93	31.49	31.69	31.69	-
Dec 1, 2025	33.26	33.28	31.89	31.94	31.94	-
Nov 28, 2025	33.75	33.95	32.04	32.07	32.07	-
Nov 26, 2025	33.64	33.70	32.38	32.41	32.41	-
Nov 25, 2025	34.68	34.80	33.77	33.82	33.82	-
Nov 24, 2025	34.87	35.17	32.86	33.14	33.14	-
Nov 21, 2025	35.12	36.04	34.17	34.90	34.90	-
Nov 20, 2025	33.54	35.38	31.87	35.28	35.28	-
Nov 19, 2025	35.51	36.01	34.81	35.24	35.24	-
Nov 18, 2025	34.88	35.85	34.66	34.93	34.93	-
Nov 17, 2025	35.11	35.29	34.09	34.09	34.09	-
Nov 14, 2025	34.71	34.84	33.48	33.51	33.51	-
Nov 13, 2025	33.87	34.63	33.43	34.14	34.14	-
Nov 12, 2025	33.94	34.19	33.42	33.46	33.46	-
Nov 11, 2025	34.76	34.88	33.92	34.49	34.49	-
Nov 10, 2025	35.53	35.53	34.80	35.03	35.03	-
Nov 7, 2025	35.29	35.47	34.83	35.35	35.35	-

Mobilize your Website

View Site in Mobile | Classic

Share by: