PLUS1
SP500 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26 2021 | 3,810.84 | -18.41 | -0.48% | 3,839.66 | 3,861.08 | 3,789.54 | 28,290,844 |
| Feb 25 2021 | 3,829.25 | -96.10 | -2.45% | 3,915.80 | 3,925.02 | 3,814.04 | 27,928,009 |
| Feb 24 2021 | 3,925.35 | 44.00 | 1.13% | 3,873.71 | 3,928.65 | 3,859.60 | 26,359,780 |
| Feb 23 2021 | 3,881.35 | 4.84 | 0.12% | 3,857.07 | 3,895.98 | 3,805.59 | 28,397,550 |
| Feb 22 2021 | 3,876.51 | -30.22 | -0.77% | 3,885.55 | 3,902.92 | 3,874.71 | 25,835,610 |
| Feb 19 2021 | 3,906.73 | -7.30 | -0.19% | 3,921.16 | 3,930.41 | 3,903.07 | 21,482,195 |
| Feb 18 2021 | 3,914.03 | -17.40 | -0.44% | 3,915.86 | 3,921.98 | 3,885.03 | 19,110,305 |
| Feb 17 2021 | 3,931.43 | -1.05 | -0.03% | 3,918.50 | 3,933.61 | 3,900.43 | 20,397,903 |
| Feb 16 2021 | 3,932.48 | -2.51 | -0.06% | 3,939.61 | 3,950.43 | 3,923.85 | 21,124,766 |
| Feb 15 2021 | 3,934.99 | 0.00 | +0.00% | 3,911.65 | 3,937.23 | 3,905.78 | 0 |
| Feb 12 2021 | 3,934.99 | 18.71 | 0.48% | 3,911.65 | 3,937.23 | 3,905.78 | 17,187,678 |
| Feb 11 2021 | 3,916.28 | 6.36 | 0.16% | 3,916.40 | 3,925.99 | 3,890.39 | 19,691,372 |
| Feb 10 2021 | 3,909.92 | -1.37 | -0.04% | 3,920.78 | 3,931.50 | 3,884.94 | 21,562,353 |
| Feb 09 2021 | 3,911.29 | -4.29 | -0.11% | 3,910.49 | 3,918.35 | 3,902.64 | 19,282,119 |
| Feb 08 2021 | 3,915.58 | 28.78 | 0.74% | 3,892.59 | 3,915.77 | 3,892.59 | 20,110,126 |
| Feb 05 2021 | 3,886.80 | 15.06 | 0.39% | 3,878.30 | 3,894.56 | 3,874.93 | 19,787,716 |
| Feb 04 2021 | 3,871.74 | 41.66 | 1.09% | 3,836.66 | 3,872.42 | 3,836.66 | 22,185,907 |
| Feb 03 2021 | 3,830.08 | 3.85 | 0.1% | 3,840.27 | 3,847.51 | 3,816.68 | 21,181,591 |
| Feb 02 2021 | 3,826.23 | 52.46 | 1.39% | 3,791.84 | 3,843.09 | 3,791.84 | 22,443,281 |
| Feb 01 2021 | 3,773.77 | 59.73 | 1.61% | 3,731.17 | 3,784.32 | 3,725.62 | 23,171,680 |
| Jan 29 2021 | 3,714.04 | -73.22 | -1.93% | 3,778.05 | 3,778.05 | 3,694.12 | 30,446,329 |
| Jan 28 2021 | 3,787.26 | 36.31 | 0.97% | 3,755.75 | 3,830.50 | 3,755.75 | 30,887,064 |
| Jan 27 2021 | 3,750.95 | -98.60 | -2.56% | 3,836.83 | 3,836.83 | 3,732.48 | 36,287,477 |
| Jan 26 2021 | 3,849.55 | -5.79 | -0.15% | 3,862.96 | 3,870.90 | 3,847.78 | 23,996,392 |
| Jan 25 2021 | 3,855.34 | 13.87 | 0.36% | 3,851.68 | 3,859.23 | 3,797.16 | 26,336,555 |
| Jan 22 2021 | 3,841.47 | -11.60 | -0.3% | 3,844.24 | 3,852.31 | 3,830.41 | 22,304,669 |
| Jan 21 2021 | 3,853.07 | 1.22 | 0.03% | 3,857.46 | 3,861.45 | 3,845.05 | 24,724,551 |
| Jan 20 2021 | 3,851.85 | 52.94 | 1.39% | 3,816.22 | 3,859.75 | 3,816.22 | 22,795,818 |
| Jan 19 2021 | 3,798.91 | 30.66 | 0.81% | 3,781.88 | 3,804.53 | 3,780.37 | 23,737,738 |
| Jan 18 2021 | 3,768.25 | 0.00 | +0.00% | 3,788.73 | 3,788.73 | 3,749.62 | 0 |
| Jan 15 2021 | 3,768.25 | -27.29 | -0.72% | 3,788.73 | 3,788.73 | 3,749.62 | 26,547,549 |
| Jan 14 2021 | 3,795.54 | -14.30 | -0.38% | 3,814.98 | 3,823.60 | 3,792.86 | 26,153,446 |
| Jan 13 2021 | 3,809.84 | 8.65 | 0.23% | 3,802.23 | 3,820.96 | 3,791.50 | 22,705,765 |
| Jan 12 2021 | 3,801.19 | 1.58 | 0.04% | 3,801.62 | 3,810.78 | 3,776.51 | 25,642,628 |
| Jan 11 2021 | 3,799.61 | -25.07 | -0.66% | 3,803.14 | 3,817.86 | 3,789.02 | 22,174,417 |
| Jan 08 2021 | 3,824.68 | 20.89 | 0.55% | 3,815.05 | 3,826.69 | 3,783.60 | 23,096,508 |
| Jan 07 2021 | 3,803.79 | 55.65 | 1.48% | 3,764.71 | 3,811.55 | 3,764.71 | 24,973,530 |
| Jan 06 2021 | 3,748.14 | 21.28 | 0.57% | 3,712.20 | 3,783.04 | 3,705.34 | 30,827,106 |
| Jan 05 2021 | 3,726.86 | 26.21 | 0.71% | 3,698.02 | 3,737.83 | 3,695.07 | 22,756,652 |
| Jan 04 2021 | 3,700.65 | -55.42 | -1.48% | 3,764.61 | 3,769.99 | 3,662.71 | 25,987,840 |
| Jan 01 2021 | 3,756.07 | 0.00 | +0.00% | 3,733.27 | 3,760.20 | 3,726.88 | 0 |
| Dec 31 2020 | 3,756.07 | 24.03 | 0.64% | 3,733.27 | 3,760.20 | 3,726.88 | 16,170,409 |
| Dec 30 2020 | 3,732.04 | 5.00 | 0.13% | 3,736.19 | 3,744.63 | 3,730.21 | 15,053,806 |
| Dec 29 2020 | 3,727.04 | -8.32 | -0.22% | 3,750.01 | 3,756.12 | 3,723.31 | 16,101,848 |
| Dec 28 2020 | 3,735.36 | 32.30 | 0.87% | 3,723.03 | 3,740.51 | 3,723.03 | 16,122,608 |
| Dec 25 2020 | 3,703.06 | 0.00 | +0.00% | 3,694.03 | 3,703.82 | 3,689.32 | 0 |
| Dec 24 2020 | 3,703.06 | 0.00 | +0.00% | 3,694.03 | 3,703.82 | 3,689.32 | 0 |
| Dec 24 2020 | 3,703.06 | 13.08 | 0.35% | 3,694.03 | 3,703.82 | 3,689.32 | 8,147,049 |
| Dec 23 2020 | 3,689.98 | 2.71 | 0.07% | 3,693.42 | 3,711.24 | 3,689.28 | 16,965,405 |
| Dec 22 2020 | 3,687.27 | -7.67 | -0.21% | 3,698.08 | 3,698.26 | 3,676.16 | 19,822,052 |
| Dec 21 2020 | 3,694.94 | -14.89 | -0.4% | 3,684.28 | 3,702.90 | 3,636.48 | 23,805,479 |
| Dec 18 2020 | 3,709.83 | -12.59 | -0.34% | 3,722.39 | 3,726.70 | 3,685.84 | 33,738,649 |
| Dec 17 2020 | 3,722.42 | 21.16 | 0.57% | 3,713.65 | 3,725.12 | 3,710.87 | 19,856,218 |
| Dec 16 2020 | 3,701.26 | 6.52 | 0.18% | 3,696.25 | 3,711.27 | 3,688.57 | 20,462,873 |
| Dec 15 2020 | 3,694.74 | 47.41 | 1.3% | 3,666.41 | 3,695.29 | 3,659.62 | 23,359,038 |
| Dec 14 2020 | 3,647.33 | -16.12 | -0.44% | 3,675.27 | 3,697.61 | 3,645.84 | 23,052,633 |
| Dec 11 2020 | 3,663.45 | -4.60 | -0.13% | 3,656.08 | 3,665.91 | 3,633.40 | 21,252,774 |
| Dec 10 2020 | 3,668.05 | -4.43 | -0.12% | 3,659.13 | 3,678.49 | 3,645.18 | 21,998,033 |
| Dec 09 2020 | 3,672.48 | -29.72 | -0.8% | 3,705.98 | 3,712.39 | 3,660.54 | 25,709,262 |
| Dec 08 2020 | 3,702.20 | 10.26 | 0.28% | 3,683.05 | 3,708.45 | 3,678.83 | 20,960,031 |
| Dec 07 2020 | 3,691.94 | -7.19 | -0.19% | 3,694.73 | 3,697.41 | 3,678.88 | 21,302,178 |
| Dec 04 2020 | 3,699.13 | 32.39 | 0.88% | 3,670.94 | 3,699.20 | 3,670.94 | 23,833,100 |
| Dec 03 2020 | 3,666.74 | -2.25 | -0.06% | 3,668.28 | 3,682.73 | 3,657.17 | 24,441,829 |
| Dec 02 2020 | 3,668.99 | 6.58 | 0.18% | 3,653.78 | 3,670.96 | 3,644.84 | 22,192,805 |
| Dec 01 2020 | 3,662.41 | 40.59 | 1.12% | 3,645.87 | 3,678.45 | 3,645.87 | 24,470,772 |
| Nov 30 2020 | 3,621.82 | -16.53 | -0.45% | 3,634.18 | 3,634.18 | 3,594.39 | 30,707,913 |
