Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
S500H Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25 2024 | 82.80 | 0.22 | 0.26% | 82.532 | 82.854 | 82.532 | 5,377 |
| Sep 24 2024 | 82.583 | -0.01 | -0.01% | 82.587 | 82.76 | 82.492 | 2,641 |
| Sep 23 2024 | 82.59 | 0.29 | 0.36% | 82.355 | 82.59 | 82.211 | 2,261 |
| Sep 20 2024 | 82.297 | -0.32 | -0.39% | 82.577 | 82.621 | 82.297 | 1,248 |
| Sep 19 2024 | 82.618 | 1.22 | 1.50% | 82.191 | 82.623 | 82.135 | 4,753 |
| Sep 18 2024 | 81.401 | -0.36 | -0.44% | 81.587 | 81.587 | 81.383 | 827 |
| Sep 17 2024 | 81.757 | 0.38 | 0.47% | 81.558 | 81.879 | 81.558 | 936 |
| Sep 16 2024 | 81.378 | -0.17 | -0.21% | 81.397 | 81.551 | 81.293 | 492 |
| Sep 13 2024 | 81.547 | 0.97 | 1.21% | 81.13 | 81.547 | 81.13 | 704 |
| Sep 12 2024 | 80.572 | 1.87 | 2.37% | 80.683 | 80.80 | 80.208 | 2,165 |
| Sep 11 2024 | 78.706 | -0.69 | -0.87% | 79.358 | 79.566 | 78.706 | 1,148 |
| Sep 10 2024 | 79.396 | 0.23 | 0.30% | 79.157 | 79.55 | 79.148 | 5,248 |
| Sep 09 2024 | 79.162 | 0.42 | 0.54% | 78.923 | 79.162 | 78.923 | 22,642 |
| Sep 06 2024 | 78.74 | -1.22 | -1.52% | 79.518 | 80.044 | 78.74 | 36,099 |
| Sep 05 2024 | 79.956 | -0.08 | -0.10% | 79.855 | 80.095 | 79.855 | 9,886 |
| Sep 04 2024 | 80.04 | -0.73 | -0.90% | 79.637 | 80.386 | 79.545 | 14,863 |
| Sep 03 2024 | 80.765 | -1.25 | -1.52% | 81.902 | 81.979 | 80.765 | 1,271 |
| Sep 02 2024 | 82.014 | 0.73 | 0.89% | 81.693 | 82.014 | 81.572 | 1,664 |
| Aug 30 2024 | 81.287 | -0.78 | -0.95% | 81.474 | 81.709 | 81.287 | 3,292 |
| Aug 29 2024 | 82.07 | 0.62 | 0.76% | 81.316 | 82.07 | 81.316 | 296 |
| Aug 28 2024 | 81.448 | -0.22 | -0.27% | 81.958 | 81.96 | 81.369 | 148 |
| Aug 27 2024 | 81.67 | -0.08 | -0.09% | 81.797 | 81.832 | 81.52 | 1,220 |
| Aug 26 2024 | 81.745 | -0.10 | -0.12% | 81.94 | 82.225 | 81.667 | 2,609 |
| Aug 23 2024 | 81.845 | 0.20 | 0.25% | 81.265 | 81.854 | 81.265 | 792 |
| Aug 22 2024 | 81.642 | 0.03 | 0.04% | 81.723 | 81.783 | 81.642 | 82 |
| Aug 21 2024 | 81.613 | 0.17 | 0.21% | 81.477 | 81.613 | 81.388 | 8,651 |
| Aug 20 2024 | 81.443 | 0.27 | 0.33% | 81.752 | 81.752 | 81.408 | 7,792 |
| Aug 19 2024 | 81.175 | 0.95 | 1.18% | 80.683 | 81.175 | 80.665 | 7,616 |
| Aug 16 2024 | 80.226 | 0.21 | 0.26% | 80.707 | 80.718 | 80.226 | 5,792 |
| Aug 15 2024 | 80.015 | 0.80 | 1.02% | 79.424 | 80.015 | 79.358 | 1,596 |
| Aug 14 2024 | 79.211 | 0.64 | 0.81% | 79.053 | 79.211 | 78.986 | 4,936 |
| Aug 13 2024 | 78.574 | 0.92 | 1.19% | 78.003 | 78.602 | 77.70 | 36,224 |
| Aug 12 2024 | 77.649 | 0.24 | 0.31% | 77.58 | 78.00 | 77.425 | 20,950 |
| Aug 09 2024 | 77.411 | 0.57 | 0.74% | 77.163 | 77.621 | 76.949 | 7,319 |
| Aug 08 2024 | 76.839 | -0.41 | -0.53% | 75.517 | 76.839 | 75.229 | 34,578 |
| Aug 07 2024 | 77.245 | 1.12 | 1.46% | 76.489 | 77.245 | 76.336 | 11,128 |
| Aug 06 2024 | 76.13 | 0.33 | 0.44% | 76.288 | 76.382 | 75.502 | 17,590 |
| Aug 05 2024 | 75.796 | -1.67 | -2.16% | 76.108 | 76.26 | 74.543 | 55,343 |
| Aug 02 2024 | 77.467 | -2.11 | -2.65% | 78.425 | 78.553 | 77.467 | 16,835 |
| Aug 01 2024 | 79.579 | -0.78 | -0.97% | 80.919 | 80.919 | 79.579 | 20,809 |
| Jul 31 2024 | 80.361 | 0.94 | 1.19% | 79.689 | 80.361 | 79.646 | 8,097 |
| Jul 30 2024 | 79.418 | 0.14 | 0.18% | 79.632 | 79.819 | 79.418 | 3,313 |
| Jul 29 2024 | 79.274 | -0.01 | -0.01% | 79.86 | 79.86 | 79.274 | 12,556 |
| Jul 26 2024 | 79.281 | -0.18 | -0.23% | 79.101 | 79.411 | 79.036 | 2,454 |
| Jul 25 2024 | 79.463 | -0.20 | -0.25% | 79.329 | 79.514 | 78.689 | 1,687 |
| Jul 24 2024 | 79.664 | -1.67 | -2.05% | 80.506 | 80.626 | 79.664 | 14,126 |
| Jul 23 2024 | 81.335 | 0.37 | 0.46% | 81.257 | 81.335 | 81.181 | 231 |
| Jul 22 2024 | 80.966 | 0.39 | 0.49% | 80.664 | 81.225 | 80.641 | 2,031 |
| Jul 19 2024 | 80.572 | -0.68 | -0.84% | 80.909 | 80.934 | 80.572 | 5,184 |
| Jul 18 2024 | 81.252 | -0.73 | -0.89% | 82.133 | 82.133 | 81.252 | 1,289 |
| Jul 17 2024 | 81.983 | -0.67 | -0.81% | 82.415 | 82.427 | 81.823 | 17,781 |
| Jul 16 2024 | 82.649 | -0.16 | -0.19% | 82.439 | 82.773 | 82.342 | 671 |
| Jul 15 2024 | 82.805 | 1.08 | 1.32% | 82.362 | 82.805 | 82.362 | 2,013 |
| Jul 12 2024 | 81.725 | -0.03 | -0.03% | 81.595 | 81.756 | 81.584 | 5,843 |
| Jul 11 2024 | 81.75 | -0.03 | -0.04% | 82.377 | 82.481 | 81.75 | 20,472 |
| Jul 10 2024 | 81.78 | 0.28 | 0.34% | 81.513 | 81.785 | 81.513 | 3,421 |
| Jul 09 2024 | 81.502 | 0.24 | 0.29% | 81.399 | 81.527 | 81.399 | 3,731 |
| Jul 08 2024 | 81.263 | 0.30 | 0.37% | 80.983 | 81.329 | 80.983 | 292 |
| Jul 05 2024 | 80.964 | 0.30 | 0.38% | 80.806 | 80.964 | 80.724 | 724 |
| Jul 04 2024 | 80.661 | 0.41 | 0.52% | 80.763 | 80.791 | 80.617 | 5,816 |
| Jul 03 2024 | 80.247 | 0.41 | 0.51% | 80.192 | 80.247 | 80.171 | 281 |
| Jul 02 2024 | 79.841 | 0.29 | 0.36% | 79.478 | 79.841 | 79.405 | 1,065 |
| Jul 01 2024 | 79.552 | -0.58 | -0.72% | 79.81 | 79.81 | 79.351 | 3,994 |
| Jun 28 2024 | 80.128 | 0.33 | 0.42% | 80.001 | 80.373 | 79.878 | 919 |
