PLUS1
SP500 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2021 | 4,455.57 | 6.63 | 0.15% | 4,438.04 | 4,463.12 | 4,430.27 | 15,838,108 |
| Sep 23 2021 | 4,448.94 | 53.29 | 1.21% | 4,406.75 | 4,465.40 | 4,406.75 | 18,722,190 |
| Sep 22 2021 | 4,395.65 | 41.49 | 0.95% | 4,367.43 | 4,416.75 | 4,367.43 | 18,957,679 |
| Sep 21 2021 | 4,354.16 | -3.48 | -0.08% | 4,374.45 | 4,394.87 | 4,347.96 | 18,071,917 |
| Sep 20 2021 | 4,357.64 | -75.06 | -1.69% | 4,402.95 | 4,402.95 | 4,305.91 | 23,963,784 |
| Sep 17 2021 | 4,432.70 | -41.20 | -0.92% | 4,469.74 | 4,471.52 | 4,427.76 | 29,546,587 |
| Sep 16 2021 | 4,473.90 | -6.98 | -0.16% | 4,477.09 | 4,485.87 | 4,443.80 | 17,188,507 |
| Sep 15 2021 | 4,480.88 | 37.65 | 0.85% | 4,447.49 | 4,486.87 | 4,438.37 | 19,859,640 |
| Sep 14 2021 | 4,443.23 | -25.52 | -0.57% | 4,479.33 | 4,485.68 | 4,435.46 | 19,108,109 |
| Sep 13 2021 | 4,468.75 | 10.20 | 0.23% | 4,474.81 | 4,492.99 | 4,445.70 | 19,316,771 |
| Sep 10 2021 | 4,458.55 | -34.71 | -0.77% | 4,506.92 | 4,520.47 | 4,457.66 | 17,636,088 |
| Sep 09 2021 | 4,493.26 | -20.89 | -0.46% | 4,513.02 | 4,529.90 | 4,492.07 | 17,359,451 |
| Sep 08 2021 | 4,514.15 | -5.99 | -0.13% | 4,518.09 | 4,521.79 | 4,493.95 | 16,925,332 |
| Sep 07 2021 | 4,520.14 | -15.40 | -0.34% | 4,535.38 | 4,535.38 | 4,513.00 | 16,828,327 |
| Sep 06 2021 | 4,535.54 | 0.00 | +0.00% | 4,532.42 | 4,541.45 | 4,521.30 | 0 |
| Sep 03 2021 | 4,535.54 | -1.43 | -0.03% | 4,532.42 | 4,541.45 | 4,521.30 | 14,364,351 |
| Sep 02 2021 | 4,536.97 | 12.80 | 0.28% | 4,534.48 | 4,545.85 | 4,524.66 | 16,861,118 |
| Sep 01 2021 | 4,524.17 | 1.60 | 0.04% | 4,528.80 | 4,537.11 | 4,522.02 | 18,314,417 |
| Aug 31 2021 | 4,522.57 | -6.19 | -0.14% | 4,529.75 | 4,531.39 | 4,515.80 | 19,520,171 |
| Aug 30 2021 | 4,528.76 | 19.38 | 0.43% | 4,513.76 | 4,537.36 | 4,513.76 | 14,877,415 |
| Aug 27 2021 | 4,509.38 | 39.39 | 0.88% | 4,474.10 | 4,513.33 | 4,474.10 | 15,957,899 |
| Aug 26 2021 | 4,469.99 | -26.16 | -0.58% | 4,493.75 | 4,495.90 | 4,468.99 | 15,654,109 |
| Aug 25 2021 | 4,496.15 | 9.88 | 0.22% | 4,490.45 | 4,501.71 | 4,485.66 | 16,684,171 |
| Aug 24 2021 | 4,486.27 | 6.76 | 0.15% | 4,484.40 | 4,492.81 | 4,482.28 | 16,390,141 |
| Aug 23 2021 | 4,479.51 | 37.89 | 0.85% | 4,450.29 | 4,489.88 | 4,450.29 | 17,217,124 |
| Aug 20 2021 | 4,441.62 | 35.77 | 0.81% | 4,410.56 | 4,444.35 | 4,406.80 | 17,233,641 |
| Aug 19 2021 | 4,405.85 | 5.52 | 0.13% | 4,382.44 | 4,418.61 | 4,367.73 | 21,062,141 |
| Aug 18 2021 | 4,400.33 | -48.01 | -1.08% | 4,440.94 | 4,454.32 | 4,397.59 | 17,936,511 |
| Aug 17 2021 | 4,448.34 | -31.32 | -0.7% | 4,462.12 | 4,462.12 | 4,417.83 | 18,141,108 |
| Aug 16 2021 | 4,479.66 | 11.57 | 0.26% | 4,461.65 | 4,480.26 | 4,437.66 | 16,199,472 |
| Aug 13 2021 | 4,468.09 | 7.27 | 0.16% | 4,464.84 | 4,468.37 | 4,460.82 | 14,654,426 |
| Aug 12 2021 | 4,460.82 | 13.05 | 0.29% | 4,446.08 | 4,461.77 | 4,435.96 | 15,426,800 |
| Aug 11 2021 | 4,447.77 | 10.95 | 0.25% | 4,442.18 | 4,449.44 | 4,436.42 | 17,797,868 |
| Aug 10 2021 | 4,436.82 | 4.41 | 0.1% | 4,435.79 | 4,445.21 | 4,430.03 | 18,329,923 |
| Aug 09 2021 | 4,432.41 | -4.13 | -0.09% | 4,437.77 | 4,439.39 | 4,424.74 | 16,039,292 |
| Aug 06 2021 | 4,436.54 | 7.41 | 0.17% | 4,429.07 | 4,440.82 | 4,429.07 | 17,371,702 |
| Aug 05 2021 | 4,429.13 | 26.44 | 0.6% | 4,408.86 | 4,429.76 | 4,408.86 | 18,868,715 |
| Aug 04 2021 | 4,402.69 | -20.62 | -0.47% | 4,415.95 | 4,416.17 | 4,400.23 | 22,278,468 |
| Aug 03 2021 | 4,423.31 | 36.20 | 0.83% | 4,392.74 | 4,423.79 | 4,373.00 | 20,864,673 |
| Aug 02 2021 | 4,387.11 | -8.18 | -0.19% | 4,406.86 | 4,422.18 | 4,384.81 | 18,733,550 |
| Jul 30 2021 | 4,395.29 | -23.72 | -0.54% | 4,395.12 | 4,412.25 | 4,389.65 | 20,622,496 |
| Jul 29 2021 | 4,419.01 | 18.37 | 0.42% | 4,403.59 | 4,429.97 | 4,403.59 | 19,207,827 |
| Jul 28 2021 | 4,400.64 | -1.06 | -0.02% | 4,402.95 | 4,415.47 | 4,387.01 | 19,973,354 |
| Jul 27 2021 | 4,401.70 | -20.52 | -0.46% | 4,416.38 | 4,416.38 | 4,372.51 | 19,486,674 |
| Jul 26 2021 | 4,422.22 | 10.41 | 0.24% | 4,409.58 | 4,422.73 | 4,405.45 | 16,931,433 |
| Jul 23 2021 | 4,411.81 | 44.31 | 1.01% | 4,381.20 | 4,415.18 | 4,381.20 | 17,111,834 |
| Jul 22 2021 | 4,367.50 | 8.85 | 0.2% | 4,361.27 | 4,369.87 | 4,350.06 | 17,568,944 |
| Jul 21 2021 | 4,358.65 | 35.45 | 0.82% | 4,331.13 | 4,359.70 | 4,331.13 | 20,008,894 |
| Jul 20 2021 | 4,323.20 | 64.40 | 1.51% | 4,265.11 | 4,336.84 | 4,262.05 | 22,570,120 |
| Jul 19 2021 | 4,258.80 | -68.29 | -1.58% | 4,296.40 | 4,296.40 | 4,233.13 | 26,666,429 |
| Jul 16 2021 | 4,327.09 | -32.92 | -0.76% | 4,367.43 | 4,375.09 | 4,322.53 | 18,932,559 |
| Jul 15 2021 | 4,360.01 | -14.48 | -0.33% | 4,369.02 | 4,369.02 | 4,340.70 | 18,929,238 |
| Jul 14 2021 | 4,374.49 | 5.17 | 0.12% | 4,380.11 | 4,393.68 | 4,362.36 | 19,164,373 |
| Jul 13 2021 | 4,369.32 | -15.43 | -0.35% | 4,381.07 | 4,392.37 | 4,366.92 | 16,699,286 |
| Jul 12 2021 | 4,384.75 | 15.25 | 0.35% | 4,372.41 | 4,386.68 | 4,364.03 | 15,592,019 |
| Jul 09 2021 | 4,369.50 | 48.43 | 1.12% | 4,329.38 | 4,371.60 | 4,329.38 | 16,685,575 |
| Jul 08 2021 | 4,321.07 | -37.28 | -0.86% | 4,321.07 | 4,330.88 | 4,289.37 | 19,640,843 |
| Jul 07 2021 | 4,358.35 | 14.75 | 0.34% | 4,351.01 | 4,361.88 | 4,329.79 | 18,103,608 |
| Jul 06 2021 | 4,343.60 | -8.85 | -0.2% | 4,356.46 | 4,356.46 | 4,314.37 | 18,900,148 |
| Jul 05 2021 | 4,352.45 | 0.00 | +0.00% | 4,326.60 | 4,355.43 | 4,326.60 | 0 |
| Jul 02 2021 | 4,352.45 | 32.64 | 0.76% | 4,326.60 | 4,355.43 | 4,326.60 | 14,433,788 |
| Jul 01 2021 | 4,319.81 | 22.49 | 0.52% | 4,300.73 | 4,320.66 | 4,300.73 | 17,164,807 |
| Jun 30 2021 | 4,297.32 | 5.25 | 0.12% | 4,290.65 | 4,302.43 | 4,287.96 | 17,845,154 |
| Jun 29 2021 | 4,292.07 | 1.50 | 0.03% | 4,293.21 | 4,300.52 | 4,287.04 | 17,202,927 |
