US500 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 26 2024 | 5,086.50 | 11.50 | 0.23% | 5,063.50 | 5,098.80 | 5,057.00 | 0 |
Apr 25 2024 | 5,075.00 | 55.30 | 1.10% | 4,991.80 | 5,083.90 | 4,974.90 | 0 |
Apr 24 2024 | 5,019.70 | -43.60 | -0.86% | 5,065.60 | 5,076.00 | 5,019.70 | 0 |
Apr 23 2024 | 5,063.30 | 63.30 | 1.27% | 5,017.80 | 5,070.00 | 4,992.20 | 0 |
Apr 22 2024 | 5,000.00 | 50.00 | 1.01% | 4,978.30 | 5,023.80 | 4,954.30 | 0 |
Apr 19 2024 | 4,950.00 | -42.30 | -0.85% | 4,994.40 | 5,004.55 | 4,938.60 | 0 |
Apr 18 2024 | 4,992.30 | -15.50 | -0.31% | 5,019.80 | 5,041.30 | 4,985.60 | 0 |
Apr 17 2024 | 5,007.80 | -31.60 | -0.63% | 5,060.50 | 5,063.20 | 4,991.20 | 0 |
Apr 16 2024 | 5,039.40 | -0.80 | -0.02% | 5,049.40 | 5,065.00 | 5,022.10 | 0 |
Apr 15 2024 | 5,040.20 | -66.80 | -1.31% | 5,151.30 | 5,153.30 | 5,035.80 | 0 |
Apr 12 2024 | 5,107.00 | -73.20 | -1.41% | 5,143.70 | 5,186.20 | 5,090.80 | 0 |
Apr 11 2024 | 5,180.20 | 41.70 | 0.81% | 5,156.80 | 5,194.80 | 5,114.80 | 0 |
Apr 10 2024 | 5,138.50 | -57.80 | -1.11% | 5,134.80 | 5,213.50 | 5,112.70 | 0 |
Apr 09 2024 | 5,196.30 | 7.00 | 0.13% | 5,205.00 | 5,207.50 | 5,143.50 | 0 |
Apr 08 2024 | 5,189.30 | 4.80 | 0.09% | 5,191.50 | 5,201.80 | 5,170.90 | 0 |
Apr 05 2024 | 5,184.50 | 52.50 | 1.02% | 5,144.60 | 5,204.40 | 5,125.10 | 0 |
Apr 04 2024 | 5,132.00 | -66.10 | -1.27% | 5,235.20 | 5,238.67 | 5,125.60 | 0 |
Apr 03 2024 | 5,198.10 | 7.90 | 0.15% | 5,177.20 | 5,209.50 | 5,173.90 | 0 |
Apr 02 2024 | 5,190.20 | -32.30 | -0.62% | 5,182.40 | 5,224.00 | 5,164.80 | 0 |
Apr 01 2024 | 5,222.50 | -6.50 | -0.12% | 5,238.30 | 5,260.90 | 5,209.70 | 0 |
Mar 28 2024 | 5,229.00 | -1.30 | -0.02% | 5,232.10 | 5,246.10 | 5,224.10 | 0 |
Mar 27 2024 | 5,230.30 | 36.60 | 0.70% | 5,217.10 | 5,235.40 | 5,194.85 | 0 |
Mar 26 2024 | 5,193.70 | -7.60 | -0.15% | 5,212.30 | 5,222.50 | 5,183.60 | 0 |
Mar 25 2024 | 5,201.30 | -8.50 | -0.16% | 5,198.00 | 5,213.80 | 5,193.90 | 0 |
Mar 22 2024 | 5,209.80 | -16.00 | -0.31% | 5,221.10 | 5,230.90 | 5,208.20 | 0 |
Mar 21 2024 | 5,225.80 | 16.20 | 0.31% | 5,233.90 | 5,241.10 | 5,219.10 | 0 |
Mar 20 2024 | 5,209.60 | 55.10 | 1.07% | 5,157.70 | 5,214.00 | 5,150.40 | 0 |
Mar 19 2024 | 5,154.50 | 25.00 | 0.49% | 5,121.50 | 5,159.95 | 5,102.90 | 0 |
Mar 18 2024 | 5,129.50 | 31.20 | 0.61% | 5,140.00 | 5,154.80 | 5,098.30 | 0 |
Mar 15 2024 | 5,098.30 | -47.11 | -0.92% | 5,102.10 | 5,145.50 | 5,083.60 | 0 |
Mar 14 2024 | 5,145.41 | -18.59 | -0.36% | 5,169.70 | 5,183.20 | 5,118.20 | 0 |
Mar 13 2024 | 5,164.00 | -3.70 | -0.07% | 5,171.10 | 5,174.90 | 5,144.90 | 0 |
Mar 12 2024 | 5,167.70 | 54.90 | 1.07% | 5,134.50 | 5,173.80 | 5,101.00 | 0 |
Mar 11 2024 | 5,112.80 | -7.30 | -0.14% | 5,104.80 | 5,118.80 | 5,085.00 | 0 |
Mar 08 2024 | 5,120.10 | -25.40 | -0.49% | 5,154.60 | 5,182.20 | 5,111.30 | 0 |
Mar 07 2024 | 5,145.50 | 46.50 | 0.91% | 5,131.40 | 5,158.90 | 5,080.00 | 0 |
Mar 06 2024 | 5,099.00 | 21.00 | 0.41% | 5,105.50 | 5,120.69 | 5,075.10 | 0 |
Mar 05 2024 | 5,078.00 | -40.00 | -0.78% | 5,102.40 | 5,123.00 | 5,049.10 | 0 |
Mar 04 2024 | 5,118.00 | -2.01 | -0.04% | 5,120.30 | 5,142.00 | 5,116.60 | 0 |
Mar 01 2024 | 5,120.01 | 37.17 | 0.73% | 5,089.80 | 5,132.90 | 5,073.90 | 0 |
Feb 29 2024 | 5,082.84 | 32.34 | 0.64% | 5,080.70 | 5,097.40 | 5,045.00 | 0 |
Feb 28 2024 | 5,050.50 | -19.90 | -0.39% | 5,053.30 | 5,069.80 | 5,045.00 | 0 |
Feb 27 2024 | 5,070.40 | 12.90 | 0.26% | 5,067.00 | 5,073.10 | 5,047.50 | 0 |
Feb 26 2024 | 5,057.50 | -15.00 | -0.30% | 5,083.00 | 5,087.50 | 5,056.20 | 0 |
Feb 23 2024 | 5,072.50 | 0.10 | 0.00% | 5,092.70 | 5,101.30 | 5,070.60 | 0 |
Feb 22 2024 | 5,072.40 | 80.30 | 1.61% | 5,040.10 | 5,084.90 | 5,011.00 | 0 |
Feb 21 2024 | 4,992.10 | 29.50 | 0.59% | 4,954.20 | 4,997.90 | 4,935.60 | 0 |
Feb 20 2024 | 4,962.60 | -26.00 | -0.52% | 4,977.20 | 4,995.10 | 4,944.50 | 0 |
Feb 16 2024 | 4,988.60 | -33.10 | -0.66% | 5,017.00 | 5,033.00 | 4,987.50 | 0 |
Feb 15 2024 | 5,021.70 | 32.40 | 0.65% | 4,992.90 | 5,025.00 | 4,986.60 | 0 |
Feb 14 2024 | 4,989.30 | 43.40 | 0.88% | 4,967.90 | 4,993.30 | 4,943.70 | 0 |
Feb 13 2024 | 4,945.90 | -57.60 | -1.15% | 4,945.30 | 5,009.30 | 4,907.15 | 0 |
Feb 12 2024 | 5,003.50 | -6.50 | -0.13% | 5,011.70 | 5,035.00 | 5,000.20 | 0 |
Feb 09 2024 | 5,010.00 | 27.90 | 0.56% | 4,988.40 | 5,016.50 | 4,982.80 | 0 |
Feb 08 2024 | 4,982.10 | 1.12 | 0.02% | 4,981.00 | 4,987.10 | 4,972.00 | 0 |
Feb 07 2024 | 4,980.98 | 42.48 | 0.86% | 4,962.90 | 4,985.30 | 4,935.00 | 0 |
Feb 06 2024 | 4,938.50 | 14.10 | 0.29% | 4,935.20 | 4,943.20 | 4,920.30 | 0 |
Feb 05 2024 | 4,924.40 | -15.60 | -0.32% | 4,936.95 | 4,941.70 | 4,902.30 | 0 |
Feb 02 2024 | 4,940.00 | 19.90 | 0.40% | 4,896.50 | 4,960.50 | 4,889.50 | 0 |
Feb 01 2024 | 4,920.10 | 88.50 | 1.83% | 4,846.30 | 4,926.10 | 4,828.80 | 0 |
Jan 31 2024 | 4,831.60 | -56.60 | -1.16% | 4,886.20 | 4,898.10 | 4,826.90 | 0 |
Jan 30 2024 | 4,888.20 | -21.90 | -0.45% | 4,905.60 | 4,916.20 | 4,882.10 | 0 |