Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
US500 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 5,354.15 | -5.05 | -0.09% | 5,358.70 | 5,361.80 | 5,334.00 | 23,000,000 |
| Jun 05 2024 | 5,359.20 | 59.90 | 1.13% | 5,299.40 | 5,361.45 | 5,293.85 | 21,000,000 |
| Jun 04 2024 | 5,299.30 | 15.25 | 0.29% | 5,285.75 | 5,299.90 | 5,249.05 | 8,000,000 |
| Jun 03 2024 | 5,284.05 | -0.50 | -0.01% | 5,287.55 | 5,299.40 | 5,233.75 | 13,000,000 |
| May 31 2024 | 5,284.55 | 56.40 | 1.08% | 5,229.15 | 5,292.05 | 5,191.80 | 14,000,000 |
| May 30 2024 | 5,228.15 | -22.50 | -0.43% | 5,250.15 | 5,260.90 | 5,222.90 | 10,000,000 |
| May 29 2024 | 5,250.65 | -51.60 | -0.97% | 5,303.95 | 5,303.95 | 5,246.85 | 1,898,000,000 |
| May 28 2024 | 5,302.25 | -7.95 | -0.15% | 5,308.45 | 5,321.95 | 5,280.25 | 109,000,000 |
| May 27 2024 | 5,310.20 | 38.65 | 0.73% | 5,298.95 | 5,317.65 | 5,295.95 | 20,000,000 |
| May 24 2024 | 5,271.55 | 0.00 | 0.00% | 5,271.55 | 5,271.55 | 5,271.55 | 0 |
| May 23 2024 | 5,271.55 | -48.75 | -0.92% | 5,320.55 | 5,349.70 | 5,256.60 | 30,000,000 |
| May 22 2024 | 5,320.30 | -4.80 | -0.09% | 5,324.60 | 5,327.35 | 5,285.30 | 10,000,000 |
| May 21 2024 | 5,325.10 | 15.50 | 0.29% | 5,309.35 | 5,325.35 | 5,300.85 | 11,000,000 |
| May 20 2024 | 5,309.60 | 4.75 | 0.09% | 5,312.45 | 5,325.95 | 5,301.60 | 48,000,000 |
| May 17 2024 | 5,304.85 | 7.90 | 0.15% | 5,297.70 | 5,305.40 | 5,283.75 | 80,000,000 |
| May 16 2024 | 5,296.95 | -18.10 | -0.34% | 5,315.15 | 5,326.30 | 5,292.40 | 45,000,000 |
| May 15 2024 | 5,315.05 | 67.50 | 1.29% | 5,247.80 | 5,316.30 | 5,242.30 | 78,000,000 |
| May 14 2024 | 5,247.55 | 25.80 | 0.49% | 5,221.45 | 5,249.95 | 5,193.95 | 16,000,000 |
| May 13 2024 | 5,221.75 | 4.30 | 0.08% | 5,219.80 | 5,240.75 | 5,210.20 | 117,000,000 |
| May 10 2024 | 5,217.45 | -2.40 | -0.05% | 5,219.35 | 5,239.80 | 5,208.70 | 59,000,000 |
| May 09 2024 | 5,219.85 | 35.00 | 0.68% | 5,184.65 | 5,221.55 | 5,171.25 | 6,000,000 |
| May 08 2024 | 5,184.85 | -3.40 | -0.07% | 5,189.25 | 5,192.55 | 5,163.55 | 6,000,000 |
| May 07 2024 | 5,188.25 | 9.00 | 0.17% | 5,180.65 | 5,200.40 | 5,176.50 | 26,000,000 |
| May 06 2024 | 5,179.25 | 44.70 | 0.87% | 5,134.00 | 5,182.05 | 5,129.90 | 133,000,000 |
| May 03 2024 | 5,134.55 | 53.80 | 1.06% | 5,079.65 | 5,140.60 | 5,073.00 | 10,000,000 |
| May 02 2024 | 5,080.75 | 42.00 | 0.83% | 5,038.75 | 5,091.75 | 5,009.40 | 35,000,000 |
| May 01 2024 | 5,038.75 | 11.20 | 0.22% | 5,029.25 | 5,097.05 | 5,008.90 | 64,000,000 |
| Apr 30 2024 | 5,027.55 | -87.10 | -1.70% | 5,113.40 | 5,114.90 | 5,020.85 | 31,000,000 |
| Apr 29 2024 | 5,114.65 | 14.40 | 0.28% | 5,110.85 | 5,123.10 | 5,087.70 | 6,000,000 |
| Apr 26 2024 | 5,100.25 | 12.00 | 0.24% | 5,086.95 | 5,114.45 | 5,072.85 | 15,000,000 |
| Apr 25 2024 | 5,088.25 | 48.00 | 0.95% | 5,043.95 | 5,100.05 | 4,989.50 | 91,000,000 |
| Apr 24 2024 | 5,040.25 | -41.80 | -0.82% | 5,079.05 | 5,092.95 | 5,035.55 | 1,000,000 |
| Apr 23 2024 | 5,082.05 | 73.05 | 1.46% | 5,010.25 | 5,083.55 | 5,002.75 | 21,000,000 |
| Apr 22 2024 | 5,009.00 | 43.05 | 0.87% | 4,984.70 | 5,039.75 | 4,969.30 | 45,000,000 |
| Apr 19 2024 | 4,965.95 | -37.95 | -0.76% | 5,003.15 | 5,020.35 | 4,926.60 | 37,000,000 |
| Apr 18 2024 | 5,003.90 | -22.55 | -0.45% | 5,025.60 | 5,057.05 | 4,999.40 | 8,000,000 |
| Apr 17 2024 | 5,026.45 | -39.10 | -0.77% | 5,064.20 | 5,079.65 | 5,006.90 | 7,000,000 |
| Apr 16 2024 | 5,065.55 | 4.60 | 0.09% | 5,060.55 | 5,080.60 | 5,038.35 | 20,000,000 |
| Apr 15 2024 | 5,060.95 | -62.00 | -1.21% | 5,140.50 | 5,170.15 | 5,051.90 | 25,000,000 |
| Apr 12 2024 | 5,122.95 | -75.10 | -1.44% | 5,197.70 | 5,204.45 | 5,106.80 | 316,000,000 |
| Apr 11 2024 | 5,198.05 | 49.60 | 0.96% | 5,149.20 | 5,212.85 | 5,130.05 | 73,000,000 |
| Apr 10 2024 | 5,148.45 | -65.90 | -1.26% | 5,213.50 | 5,234.50 | 5,129.15 | 18,000,000 |
| Apr 09 2024 | 5,214.35 | 8.50 | 0.16% | 5,205.75 | 5,225.90 | 5,160.20 | 11,000,000 |
| Apr 08 2024 | 5,205.85 | -0.50 | -0.01% | 5,207.05 | 5,220.20 | 5,187.95 | 9,000,000 |
| Apr 05 2024 | 5,206.35 | 55.35 | 1.07% | 5,150.75 | 5,222.70 | 5,144.05 | 19,000,000 |
| Apr 04 2024 | 5,151.00 | -73.95 | -1.42% | 5,225.55 | 5,257.00 | 5,143.00 | 24,000,000 |
| Apr 03 2024 | 5,224.95 | 18.70 | 0.36% | 5,205.35 | 5,232.65 | 5,193.35 | 5,000,000 |
| Apr 02 2024 | 5,206.25 | -28.00 | -0.53% | 5,234.25 | 5,243.15 | 5,183.25 | 26,000,000 |
| Apr 01 2024 | 5,234.25 | -14.35 | -0.27% | 5,275.25 | 5,275.75 | 5,227.55 | 1,000,000 |
| Mar 29 2024 | 5,248.60 | 1.60 | 0.03% | 5,247.00 | 5,248.60 | 5,245.40 | 18,000,000 |
| Mar 28 2024 | 5,247.00 | 2.45 | 0.05% | 5,244.70 | 5,263.10 | 5,243.25 | 10,000,000 |
| Mar 27 2024 | 5,244.55 | 27.30 | 0.52% | 5,216.75 | 5,255.20 | 5,213.70 | 254,000,000 |
| Mar 26 2024 | 5,217.25 | -8.60 | -0.16% | 5,225.00 | 5,241.05 | 5,204.60 | 39,000,000 |
| Mar 25 2024 | 5,225.85 | -3.60 | -0.07% | 5,234.45 | 5,235.70 | 5,213.95 | 11,000,000 |
| Mar 22 2024 | 5,229.45 | -19.35 | -0.37% | 5,248.65 | 5,251.35 | 5,228.25 | 15,000,000 |
| Mar 21 2024 | 5,248.80 | 9.70 | 0.19% | 5,238.45 | 5,261.80 | 5,237.10 | 8,000,000 |
| Mar 20 2024 | 5,239.10 | 63.75 | 1.23% | 5,174.45 | 5,241.60 | 5,169.95 | 35,000,000 |
| Mar 19 2024 | 5,175.35 | 30.00 | 0.58% | 5,144.85 | 5,181.40 | 5,122.80 | 75,000,000 |
| Mar 18 2024 | 5,145.35 | 27.00 | 0.53% | 5,121.00 | 5,176.30 | 5,118.15 | 20,000,000 |
| Mar 15 2024 | 5,118.35 | -53.40 | -1.03% | 5,148.70 | 5,165.85 | 5,103.90 | 13,000,000 |
| Mar 14 2024 | 5,171.75 | 0.00 | 0.00% | 5,171.75 | 5,171.75 | 5,171.75 | 0 |
| Mar 13 2024 | 5,171.75 | -4.80 | -0.09% | 5,176.40 | 5,181.75 | 5,151.55 | 10,000,000 |
| Mar 12 2024 | 5,176.55 | 44.45 | 0.87% | 5,131.85 | 5,180.55 | 5,111.25 | 121,000,000 |
| Mar 11 2024 | 5,132.10 | 3.55 | 0.07% | 5,124.45 | 5,132.60 | 5,091.35 | 8,000,000 |
