Am S&p 500ii $ (LSPX)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721320200 | 4408.2 | -28.6 | -0.64 | 4436.4 | 4447.89 | 4408.2 | 4094 |
| 1721233800 | 4436.8 | -52.2 | -1.16 | 4466.2 | 4466.2 | 4430.1 | 6907 |
| 1721147400 | 4489 | 5.8 | 0.13 | 4475.7 | 4489 | 4475.7 | 949 |
| 1721061000 | 4483.2 | 15 | 0.34 | 4468.9 | 4483.2 | 4468.9 | 4054 |
| 1720801800 | 4468.2 | 8.45 | 0.19 | 4442.3 | 4468.2 | 4442.3 | 13579 |
| 1720715400 | 4459.75 | -26.2 | -0.58 | 4459.75 | 4459.75 | 4459.75 | 719 |
| 1720629000 | 4485.95 | -8.55 | -0.19 | 4486.2 | 4490.02 | 4485.1 | 699 |
| 1720542600 | 4494.5 | 24.1 | 0.54 | 4490.9 | 4494.5 | 4487.4 | 3938 |
| 1720456200 | 4470.4 | 10.4 | 0.23 | 4470 | 4470.4 | 4470 | 1133 |
| 1720197000 | 4460 | -2 | -0.04 | 4455.8 | 4460.1 | 4454.7 | 11349 |
| 1720110600 | 4462 | 11 | 0.25 | 4467.4 | 4469.6 | 4461.7 | 1109 |
| 1720024200 | 4451 | 2.9 | 0.07 | 4467.5 | 4467.5 | 4451 | 72 |
| 1719937800 | 4448.1 | 0.3 | 0.01 | 4448.5 | 4449.43 | 4448.1 | 17999 |
| 1719851400 | 4447.8 | -30.1 | -0.67 | 4437.8 | 4447.8 | 4434.59 | 5106 |
| 1719592200 | 4477.9 | 23 | 0.52 | 4478 | 4478 | 4477.9 | 1116 |
| 1719505800 | 4454.9 | 2.3 | 0.05 | 4456 | 4456 | 4454.9 | 156 |
| 1719419400 | 4452.6 | 17.2 | 0.39 | 4447.7 | 4452.6 | 4446.5 | 2454 |
| 1719333000 | 4435.4 | -11.05 | -0.25 | 4435.4 | 4435.4 | 4435.4 | 17 |
| 1719246600 | 4446.45 | -7.9 | -0.18 | 4434.1 | 4446.45 | 4431.5 | 321 |
| 1718987400 | 4454.35 | -6.05 | -0.14 | 4451.2 | 4458.2 | 4442.2 | 10639 |
| 1718901000 | 4460.4 | 19.25 | 0.43 | 4461.8 | 4464.84 | 4460.4 | 521 |
| 1718814600 | 4441.15 | 0.8 | 0.02 | 4438.4 | 4441.15 | 4438.1 | 2876 |
| 1718728200 | 4440.35 | 27.1 | 0.61 | 4440.6 | 4440.6 | 4436.4 | 4531 |
| 1718641800 | 4413.25 | 16.8 | 0.38 | 4407.6 | 4413.25 | 4406.1 | 1320 |
| 1718382600 | 4396.45 | 27.55 | 0.63 | 4396.45 | 4396.45 | 4396.45 | 495 |
| 1718296200 | 4368.9 | 13.2 | 0.30 | 4368.9 | 4368.9 | 4368.9 | 3 |
| 1718209800 | 4355.7 | 30.5 | 0.71 | 4340.8 | 4355.7 | 4338.6 | 12826 |
| 1718123400 | 4325.2 | 1.85 | 0.04 | 4336.7 | 4336.7 | 4325.2 | 1109 |
| 1718037000 | 4323.35 | -8.05 | -0.19 | 4316.1 | 4323.35 | 4315.4 | 3162 |
| 1717777800 | 4331.4 | 24.5 | 0.57 | 4307.2 | 4331.4 | 4303.4 | 8002 |
| 1717691400 | 4306.9 | 17 | 0.40 | 4308 | 4308.1 | 4305.4 | 8465 |
| 1717605000 | 4289.9 | 57.8 | 1.37 | 4279.6 | 4289.9 | 4277 | 11455 |
| 1717518600 | 4232.1 | -2.9 | -0.07 | 4237.9 | 4237.9 | 4232.1 | 6623 |
| 1717432200 | 4235 | 26.25 | 0.62 | 4274.4 | 4278.7 | 4235 | 8833 |
| 1717173000 | 4208.75 | -25.8 | -0.61 | 4229.5 | 4229.5 | 4208.75 | 143 |
| 1717086600 | 4234.55 | -28.35 | -0.67 | 4234.55 | 4234.55 | 4234.55 | 89 |
| 1717000200 | 4262.9 | -4 | -0.09 | 4256.4 | 4262.9 | 4247.1 | 31809 |
| 1716913800 | 4266.9 | -11.8 | -0.28 | 4266.9 | 4266.9 | 4266.9 | 458 |
| 1716568200 | 4278.7 | -18.6 | -0.43 | 4269.7 | 4278.7 | 4268.2 | 1794 |
| 1716481800 | 4297.3 | 1.45 | 0.03 | 4304.8 | 4309.96 | 4297.3 | 3624 |
| 1716395400 | 4295.85 | -0.1 | -0.00 | 4295.2 | 4295.85 | 4288.81 | 1471 |
| 1716309000 | 4295.95 | -12.25 | -0.28 | 4295.95 | 4295.95 | 4295.95 | 1569 |
| 1716222600 | 4308.2 | 23.55 | 0.55 | 4296.4 | 4308.2 | 4296.4 | 5494 |
| 1715963400 | 4284.65 | -30.05 | -0.70 | 4284.65 | 4284.65 | 4284.65 | 532 |
| 1715877000 | 4314.7 | 25.7 | 0.60 | 4308.8 | 4314.7 | 4308.8 | 3362 |
| 1715790600 | 4289 | 24.3 | 0.57 | 4282.1 | 4289 | 4279.4799 | 2489 |
| 1715704200 | 4264.7 | -8.2 | -0.19 | 4266.1 | 4266.1 | 4264.7 | 16522 |
| 1715617800 | 4272.9 | -9.05 | -0.21 | 4274.4 | 4289.36 | 4272.9 | 7764 |
| 1715358600 | 4281.95 | 9.85 | 0.23 | 4281.95 | 4281.95 | 4281.95 | 56 |
| 1715272200 | 4272.1 | 12.2 | 0.29 | 4271.3 | 4272.1 | 4271.3 | 721 |
| 1715185800 | 4259.9 | 7.7 | 0.18 | 4259.9 | 4259.9 | 4259.9 | 0 |
| 1715099400 | 4252.2 | 70.5 | 1.69 | 4252.2 | 4252.2 | 4252.2 | 1650 |
| 1714753800 | 4181.7 | 44.25 | 1.07 | 4153.3 | 4188.8 | 4153.3 | 19570 |
| 1714667400 | 4137.45 | 8.1 | 0.20 | 4135.8 | 4143.5 | 4135.8 | 7224 |
| 1714581000 | 4129.35 | -37.15 | -0.89 | 4129.35 | 4129.35 | 4129.35 | 242 |
| 1714494600 | 4166.5 | -13.35 | -0.32 | 4183 | 4183 | 4166.5 | 9935 |
| 1714408200 | 4179.85 | -19.85 | -0.47 | 4188.87 | 4188.87 | 4179.85 | 1863 |
| 1714149000 | 4199.7 | 81.55 | 1.98 | 4199.7 | 4199.7 | 4199.7 | 455 |
| 1714062600 | 4118.15 | -61.1 | -1.46 | 4132.7 | 4132.7 | 4118.15 | 13790 |
| 1713976200 | 4179.25 | 1.5 | 0.04 | 4195 | 4195.5 | 4178.5 | 12933 |
| 1713889800 | 4177.75 | 34.55 | 0.83 | 4164.1 | 4177.75 | 4164.1 | 4184 |
| 1713803400 | 4143.2 | 13.8 | 0.33 | 4154.9 | 4154.9 | 4143.2 | 2154 |
| 1713544200 | 4129.4 | -27.15 | -0.65 | 4119.7 | 4129.5 | 4119.7 | 790 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
