Am S&p 500 D More Historical Data - 500D | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
UK
LSE
Am S&p 500 D (500D)
Am S&p 500 D (500D) Historical

500D Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	56.37	-0.43	-0.76%	56.54	56.54	56.37	1
May 30 2024	56.80	-0.26	-0.45%	56.80	56.80	56.80	0
May 29 2024	57.055	-0.37	-0.64%	57.055	57.055	57.055	0
May 28 2024	57.425	0.02	0.03%	57.425	57.425	57.425	0
May 24 2024	57.405	-0.09	-0.15%	57.405	57.405	57.405	0
May 23 2024	57.49	-0.06	-0.10%	57.49	57.49	57.49	0
May 22 2024	57.55	0.05	0.10%	57.55	57.55	57.55	0
May 21 2024	57.495	-0.10	-0.17%	57.495	57.495	57.495	0
May 20 2024	57.595	0.29	0.51%	57.595	57.595	57.595	0
May 17 2024	57.305	-0.26	-0.44%	57.305	57.305	57.305	0
May 16 2024	57.56	0.34	0.59%	57.50	57.56	57.49	6
May 15 2024	57.22	0.66	1.16%	57.22	57.22	57.22	0
May 14 2024	56.565	0.11	0.20%	56.565	56.565	56.565	0
May 13 2024	56.45	0.04	0.07%	56.66	56.66	56.45	17
May 10 2024	56.41	0.13	0.22%	56.41	56.41	56.41	0
May 09 2024	56.285	0.25	0.45%	56.285	56.285	56.285	22
May 08 2024	56.035	-0.11	-0.20%	56.08	56.08	56.035	179
May 07 2024	56.145	0.88	1.59%	56.145	56.145	56.145	0
May 03 2024	55.265	0.84	1.54%	55.29	55.29	55.22	2,400
May 02 2024	54.425	0.15	0.28%	54.425	54.425	54.425	0
May 01 2024	54.275	-0.69	-1.25%	54.275	54.275	54.275	0
Apr 30 2024	54.96	-0.28	-0.50%	55.22	55.23	54.96	10,802
Apr 29 2024	55.235	0.16	0.28%	55.23	55.235	55.23	22
Apr 26 2024	55.08	0.92	1.71%	55.08	55.08	55.08	0
Apr 25 2024	54.155	-0.54	-0.99%	54.03	54.155	53.99	3,012
Apr 24 2024	54.695	-0.03	-0.05%	54.695	54.695	54.695	0
Apr 23 2024	54.72	0.92	1.71%	54.72	54.72	54.72	0
Apr 22 2024	53.80	-0.17	-0.31%	53.80	53.80	53.80	0
Apr 19 2024	53.965	-0.58	-1.05%	53.965	53.965	53.965	0
Apr 18 2024	54.54	0.13	0.23%	54.54	54.54	54.54	0
Apr 17 2024	54.415	-0.23	-0.42%	54.415	54.415	54.415	0
Apr 16 2024	54.645	-0.80	-1.44%	54.645	54.645	54.645	0
Apr 15 2024	55.445	-0.22	-0.39%	55.445	55.445	55.445	0
Apr 12 2024	55.66	-0.01	-0.02%	55.66	55.66	55.66	0
Apr 11 2024	55.67	-0.09	-0.15%	55.67	55.67	55.67	0
Apr 10 2024	55.755	-0.16	-0.29%	55.755	55.755	55.755	0
Apr 09 2024	55.915	-0.40	-0.71%	55.915	55.915	55.915	0
Apr 08 2024	56.315	0.18	0.33%	56.315	56.315	56.315	0
Apr 05 2024	56.13	-0.52	-0.92%	56.13	56.13	56.13	0
Apr 04 2024	56.65	0.20	0.35%	56.65	56.65	56.65	0
Apr 03 2024	56.455	0.35	0.63%	56.455	56.455	56.455	0
Apr 02 2024	56.10	-0.62	-1.08%	56.10	56.10	56.10	0
Mar 28 2024	56.715	0.35	0.62%	56.715	56.715	56.715	0
Mar 27 2024	56.365	-0.13	-0.22%	56.365	56.365	56.365	0
Mar 26 2024	56.49	0.08	0.13%	56.49	56.49	56.49	0
Mar 25 2024	56.415	-0.11	-0.19%	56.415	56.415	56.415	0
Mar 22 2024	56.52	-0.27	-0.48%	56.52	56.52	56.52	0
Mar 21 2024	56.79	0.88	1.58%	56.79	56.79	56.79	0
Mar 20 2024	55.905	0.20	0.37%	55.905	55.905	55.905	0
Mar 19 2024	55.70	-0.03	-0.04%	55.70	55.70	55.70	0
Mar 18 2024	55.725	0.54	0.97%	55.725	55.725	55.725	0
Mar 15 2024	55.19	-0.44	-0.79%	55.19	55.19	55.19	0
Mar 14 2024	55.63	-0.18	-0.32%	55.63	55.63	55.63	0
Mar 13 2024	55.81	0.14	0.24%	55.87	55.87	55.81	5
Mar 12 2024	55.675	0.51	0.92%	55.675	55.675	55.675	0
Mar 11 2024	55.165	-0.46	-0.82%	55.165	55.165	55.165	0
Mar 08 2024	55.62	0.03	0.05%	55.62	55.62	55.62	0
Mar 07 2024	55.59	0.31	0.56%	55.59	55.59	55.59	0
Mar 06 2024	55.28	0.37	0.67%	55.28	55.28	55.28	0
Mar 05 2024	54.91	-0.47	-0.85%	54.91	54.91	54.91	0
Mar 04 2024	55.38	0.19	0.34%	55.38	55.38	55.38	0

BNP Paribas Issuance

Societe Generale Effekten

Intesa Sanpaolo

Societe Generale Effekten

Altea Green Power

BNP Paribas Issuance

BNP Paribas Issuance

Bnp Paribas Issuance

BNP Paribas Issuance

BNP Paribas Issuance

BPCE 4.625% Coupon due 1...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions