Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
UK
LSE
Is Sp500 Swp (I500)
Is Sp500 Swp (I500) Historical

I500 Is Sp500 Swp

6.9825

0.04375 (0.63%)

Jun 14 2024 - Closed

Delayed by 15 minutes

I500 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	6.9825	0.04	0.63%	6.966	6.9985	6.8618	123,808
Jun 13 2024	6.9388	0.02	0.29%	6.9485	6.968	6.852	252,496
Jun 12 2024	6.919	0.05	0.66%	6.8885	6.9253	6.8233	181,660
Jun 11 2024	6.8735	0.01	0.09%	6.884	6.889	6.84	223,060
Jun 10 2024	6.867	-0.01	-0.14%	6.858	6.876	6.8498	106,729
Jun 07 2024	6.8765	0.04	0.55%	6.8395	6.8893	6.794	141,935
Jun 06 2024	6.839	0.02	0.36%	6.838	6.8735	6.8298	456,343
Jun 05 2024	6.8145	0.09	1.31%	6.767	6.8188	6.7553	95,107
Jun 04 2024	6.7265	0.00	-0.06%	6.73	6.7675	6.7115	55,741
Jun 03 2024	6.7303	0.05	0.71%	6.791	6.8065	6.7245	70,712
May 31 2024	6.683	-0.04	-0.64%	6.721	6.7515	6.6713	143,420
May 30 2024	6.7258	-0.05	-0.68%	6.739	6.7688	6.6935	379,568
May 29 2024	6.7715	-0.01	-0.11%	6.7675	6.7813	6.745	99,654
May 28 2024	6.779	-0.02	-0.24%	6.795	6.8078	6.7608	79,643
May 24 2024	6.7953	-0.03	-0.49%	6.785	6.8045	6.7655	25,337
May 23 2024	6.829	0.01	0.08%	6.8475	6.8718	6.8043	103,849
May 22 2024	6.8238	0.00	0.05%	6.8095	6.8335	6.8053	31,499
May 21 2024	6.82	-0.02	-0.27%	6.817	6.8283	6.8045	58,914
May 20 2024	6.8385	0.04	0.52%	6.823	6.8425	6.816	74,960
May 17 2024	6.8033	-0.05	-0.74%	6.83	6.8393	6.8005	28,814
May 16 2024	6.8543	0.04	0.57%	6.84	6.8663	6.8335	154,773
May 15 2024	6.8155	0.03	0.50%	6.798	6.8258	6.6928	30,979
May 14 2024	6.7818	0.00	-0.06%	6.805	6.8118	6.6758	93,517
May 13 2024	6.7858	-0.02	-0.24%	6.809	6.814	6.7808	48,793
May 10 2024	6.802	0.02	0.25%	6.7965	6.8208	6.794	225,342
May 09 2024	6.7853	0.02	0.28%	6.7675	6.798	6.7558	13,065
May 08 2024	6.7665	0.01	0.21%	6.775	6.7868	6.7468	76,580
May 07 2024	6.7525	0.11	1.67%	6.736	6.7568	6.7268	15,591
May 03 2024	6.6418	0.07	1.08%	6.601	6.667	6.4403	105,863
May 02 2024	6.5705	0.01	0.21%	6.565	6.6043	6.5475	36,144
May 01 2024	6.557	-0.06	-0.91%	6.573	6.5838	6.538	66,360
Apr 30 2024	6.6175	-0.02	-0.33%	6.649	6.6548	6.6135	242,037
Apr 29 2024	6.6393	-0.03	-0.43%	6.656	6.6705	6.6363	165,576
Apr 26 2024	6.668	0.13	1.97%	6.6235	6.6858	6.6033	81,422
Apr 25 2024	6.539	-0.10	-1.49%	6.5785	6.584	6.5185	40,669
Apr 24 2024	6.638	0.00	0.05%	6.6635	6.669	6.6265	152,183
Apr 23 2024	6.6348	0.06	0.84%	6.623	6.6455	6.5463	26,487
Apr 22 2024	6.5798	0.02	0.32%	6.571	6.6217	6.5623	291,878
Apr 19 2024	6.5585	-0.04	-0.67%	6.5345	6.5703	6.5255	1,825,490
Apr 18 2024	6.6025	0.02	0.26%	6.592	6.6175	6.56	419,251
Apr 17 2024	6.5855	-0.05	-0.69%	6.595	6.6435	6.582	507,010
Apr 16 2024	6.631	-0.08	-1.23%	6.62	6.647	6.602	413,375
Apr 15 2024	6.7133	-0.03	-0.51%	6.729	6.7625	6.6783	125,019
Apr 12 2024	6.748	0.03	0.51%	6.7735	6.7815	6.732	34,358
Apr 11 2024	6.714	0.02	0.25%	6.695	6.7155	6.6408	18,035
Apr 10 2024	6.6975	0.04	0.58%	6.7005	6.7525	6.6313	102,183
Apr 09 2024	6.659	-0.06	-0.83%	6.7045	6.7095	6.6315	101,497
Apr 08 2024	6.7145	0.01	0.11%	6.7025	6.7353	6.6945	148,988
Apr 05 2024	6.707	-0.04	-0.61%	6.6575	6.7213	6.5565	273,544
Apr 04 2024	6.7485	0.01	0.10%	6.731	6.7615	6.7248	52,537
Apr 03 2024	6.7415	0.01	0.15%	6.737	6.7595	6.6743	168,675
Apr 02 2024	6.7315	-0.04	-0.59%	6.808	6.813	6.711	87,230
Mar 28 2024	6.7715	0.04	0.54%	6.7795	6.7968	6.7513	149,726
Mar 27 2024	6.735	-0.01	-0.18%	6.758	6.7658	6.7228	96,583
Mar 26 2024	6.747	0.02	0.23%	6.733	6.7598	6.7273	78,114
Mar 25 2024	6.7313	-0.04	-0.55%	6.759	6.7675	6.7113	123,410
Mar 22 2024	6.7683	0.01	0.11%	6.7855	6.7988	6.755	41,997
Mar 21 2024	6.7605	0.13	1.95%	6.745	6.7678	6.7368	159,085
Mar 20 2024	6.631	0.03	0.38%	6.64	6.6523	6.6273	1,432
Mar 19 2024	6.6057	0.00	0.00%	6.5975	6.617	6.5605	14,029
Mar 18 2024	6.606	0.07	1.06%	6.5565	6.622	6.554	100,661

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