S500 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 146.788 | 1.07 | 0.74% | 146.562 | 146.969 | 146.054 | 18,465 |
Jun 13 2024 | 145.714 | 0.71 | 0.49% | 145.38 | 145.714 | 145.00 | 9,474 |
Jun 12 2024 | 145.002 | 0.91 | 0.63% | 144.388 | 145.206 | 144.327 | 7,160 |
Jun 11 2024 | 144.09 | 0.82 | 0.57% | 143.718 | 144.096 | 143.417 | 3,715 |
Jun 10 2024 | 143.268 | 0.00 | 0.00% | 143.268 | 143.268 | 143.268 | 0 |
Jun 07 2024 | 143.268 | 1.25 | 0.88% | 142.169 | 143.268 | 141.957 | 10,586 |
Jun 06 2024 | 142.021 | 0.47 | 0.33% | 142.157 | 142.60 | 142.001 | 7,339 |
Jun 05 2024 | 141.554 | 1.81 | 1.29% | 140.674 | 141.599 | 140.674 | 18,371 |
Jun 04 2024 | 139.748 | -0.05 | -0.04% | 139.808 | 140.356 | 139.431 | 11,694 |
Jun 03 2024 | 139.801 | 1.16 | 0.84% | 140.921 | 141.071 | 139.764 | 8,592 |
May 31 2024 | 138.64 | -1.22 | -0.87% | 139.262 | 139.56 | 138.64 | 3,141 |
May 30 2024 | 139.861 | -0.77 | -0.55% | 139.985 | 140.079 | 139.50 | 10,461 |
May 29 2024 | 140.628 | -0.15 | -0.10% | 140.664 | 140.754 | 139.914 | 4,088 |
May 28 2024 | 140.774 | -0.04 | -0.02% | 140.911 | 141.108 | 140.536 | 9,996 |
May 27 2024 | 140.809 | 0.17 | 0.12% | 140.683 | 140.874 | 140.60 | 5,575 |
May 24 2024 | 140.635 | -0.66 | -0.47% | 140.349 | 140.716 | 140.057 | 2,251 |
May 23 2024 | 141.293 | 0.40 | 0.29% | 141.723 | 141.907 | 140.849 | 2,791 |
May 22 2024 | 140.89 | 0.16 | 0.12% | 140.796 | 141.14 | 140.788 | 1,543 |
May 21 2024 | 140.728 | 0.13 | 0.10% | 140.314 | 140.728 | 140.073 | 9,975 |
May 20 2024 | 140.594 | 0.73 | 0.52% | 140.078 | 140.653 | 140.078 | 3,133 |
May 17 2024 | 139.866 | -0.65 | -0.46% | 139.92 | 140.409 | 139.671 | 5,680 |
May 16 2024 | 140.516 | 0.87 | 0.62% | 140.003 | 140.516 | 140.00 | 78,008 |
May 15 2024 | 139.648 | 1.25 | 0.90% | 138.759 | 139.648 | 138.58 | 38,470 |
May 14 2024 | 138.399 | 0.04 | 0.03% | 138.487 | 138.672 | 138.136 | 3,914 |
May 13 2024 | 138.359 | -0.05 | -0.04% | 138.785 | 138.80 | 138.283 | 4,357 |
May 10 2024 | 138.411 | 0.28 | 0.20% | 138.72 | 138.847 | 138.411 | 40,040 |
May 09 2024 | 138.131 | 0.17 | 0.12% | 137.974 | 138.146 | 137.805 | 272 |
May 08 2024 | 137.965 | -0.01 | 0.00% | 138.184 | 138.305 | 137.613 | 1,835 |
May 07 2024 | 137.97 | 0.88 | 0.64% | 138.00 | 138.065 | 137.707 | 6,096 |
May 06 2024 | 137.088 | 1.03 | 0.75% | 136.615 | 137.088 | 136.497 | 1,326 |
May 03 2024 | 136.062 | 1.03 | 0.77% | 136.012 | 136.321 | 135.401 | 2,747 |
May 02 2024 | 135.028 | -1.35 | -0.99% | 134.815 | 135.397 | 134.668 | 28,765 |
Apr 30 2024 | 136.377 | -0.37 | -0.27% | 137.067 | 137.116 | 136.377 | 3,141 |
Apr 29 2024 | 136.744 | -0.14 | -0.11% | 136.88 | 137.295 | 136.641 | 2,337 |
Apr 26 2024 | 136.888 | 3.21 | 2.40% | 135.96 | 137.125 | 135.727 | 3,482 |
Apr 25 2024 | 133.676 | -1.57 | -1.16% | 134.539 | 134.578 | 133.373 | 10,173 |
Apr 24 2024 | 135.249 | 0.38 | 0.28% | 135.511 | 135.652 | 134.992 | 9,540 |
Apr 23 2024 | 134.87 | 1.62 | 1.22% | 134.284 | 134.87 | 133.821 | 6,777 |
Apr 22 2024 | 133.249 | -0.09 | -0.07% | 133.442 | 133.869 | 133.071 | 3,527 |
Apr 19 2024 | 133.336 | -1.73 | -1.28% | 133.489 | 134.072 | 133.336 | 11,200 |
Apr 18 2024 | 135.067 | 0.01 | 0.01% | 134.864 | 135.216 | 134.456 | 7,893 |
Apr 17 2024 | 135.054 | -0.94 | -0.69% | 135.665 | 136.265 | 135.054 | 2,271 |
Apr 16 2024 | 135.992 | -2.00 | -1.45% | 136.043 | 136.31 | 135.562 | 6,179 |
Apr 15 2024 | 137.992 | -0.35 | -0.25% | 138.125 | 138.653 | 137.71 | 9,140 |
Apr 12 2024 | 138.341 | 1.04 | 0.76% | 139.036 | 139.144 | 138.063 | 5,167 |
Apr 11 2024 | 137.298 | 0.42 | 0.30% | 137.217 | 137.429 | 136.47 | 13,696 |
Apr 10 2024 | 136.882 | 0.89 | 0.65% | 137.00 | 137.144 | 135.763 | 6,611 |
Apr 09 2024 | 135.996 | -0.88 | -0.64% | 136.666 | 136.849 | 135.578 | 3,673 |
Apr 08 2024 | 136.873 | 0.37 | 0.27% | 136.704 | 137.167 | 136.528 | 4,427 |
Apr 05 2024 | 136.503 | -1.20 | -0.87% | 135.716 | 136.697 | 135.60 | 5,664 |
Apr 04 2024 | 137.705 | -0.03 | -0.02% | 137.458 | 137.82 | 137.346 | 1,368 |
Apr 03 2024 | 137.734 | 0.06 | 0.04% | 137.784 | 137.837 | 137.211 | 3,631 |
Apr 02 2024 | 137.673 | -1.00 | -0.72% | 139.686 | 139.686 | 137.343 | 17,279 |
Mar 28 2024 | 138.67 | 0.88 | 0.64% | 138.711 | 139.022 | 138.45 | 5,910 |
Mar 27 2024 | 137.794 | -0.15 | -0.11% | 137.705 | 138.246 | 137.548 | 4,856 |
Mar 26 2024 | 137.941 | 0.24 | 0.18% | 137.717 | 137.941 | 137.454 | 3,634 |
Mar 25 2024 | 137.70 | -0.31 | -0.22% | 138.049 | 138.049 | 137.309 | 2,973 |
Mar 22 2024 | 138.007 | 0.06 | 0.04% | 138.062 | 138.43 | 137.846 | 4,122 |
Mar 21 2024 | 137.945 | 1.91 | 1.40% | 137.101 | 138.023 | 136.935 | 6,374 |
Mar 20 2024 | 136.034 | 0.24 | 0.18% | 135.916 | 136.466 | 135.916 | 3,145 |
Mar 19 2024 | 135.791 | 0.18 | 0.13% | 135.324 | 135.791 | 134.71 | 5,712 |
Mar 18 2024 | 135.613 | 1.85 | 1.38% | 134.555 | 135.854 | 134.376 | 5,881 |