Register for streaming realtime charts, analysis tools, and prices.
A500 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 27 2024 | 95.29 | -0.14 | -0.15% | 95.39 | 95.41 | 95.19 | 643 |
| May 24 2024 | 95.43 | -0.15 | -0.16% | 95.13 | 95.43 | 94.98 | 1,652 |
| May 23 2024 | 95.58 | -0.27 | -0.28% | 96.19 | 96.26 | 95.58 | 1,768 |
| May 22 2024 | 95.85 | 0.47 | 0.49% | 95.59 | 95.85 | 95.55 | 6,476 |
| May 21 2024 | 95.38 | -0.22 | -0.23% | 95.33 | 95.50 | 95.21 | 18,254 |
| May 20 2024 | 95.60 | 0.63 | 0.66% | 95.26 | 95.61 | 95.23 | 10,251 |
| May 17 2024 | 94.97 | -0.49 | -0.51% | 95.21 | 95.42 | 94.97 | 4,566 |
| May 16 2024 | 95.46 | 0.51 | 0.54% | 95.33 | 95.59 | 95.28 | 3,925 |
| May 15 2024 | 94.95 | 0.73 | 0.77% | 94.55 | 94.95 | 94.42 | 6,359 |
| May 14 2024 | 94.22 | -0.19 | -0.20% | 94.40 | 94.50 | 94.07 | 2,287 |
| May 13 2024 | 94.41 | -0.02 | -0.02% | 94.64 | 94.64 | 94.28 | 3,929 |
| May 10 2024 | 94.43 | 0.23 | 0.24% | 94.50 | 94.70 | 94.43 | 3,945 |
| May 09 2024 | 94.20 | 0.14 | 0.15% | 94.07 | 94.20 | 93.95 | 740 |
| May 08 2024 | 94.06 | 0.12 | 0.13% | 94.15 | 94.20 | 93.70 | 2,485 |
| May 07 2024 | 93.94 | 0.65 | 0.70% | 93.85 | 94.00 | 93.73 | 3,127 |
| May 06 2024 | 93.29 | 0.77 | 0.83% | 92.97 | 93.29 | 92.96 | 1,055 |
| May 03 2024 | 92.52 | 0.77 | 0.84% | 92.25 | 92.83 | 92.10 | 3,343 |
| May 02 2024 | 91.75 | -0.90 | -0.97% | 91.74 | 92.16 | 91.60 | 5,982 |
| Apr 30 2024 | 92.65 | -0.33 | -0.35% | 93.10 | 93.10 | 92.65 | 1,094 |
| Apr 29 2024 | 92.98 | -0.04 | -0.04% | 93.00 | 93.22 | 92.85 | 2,800 |
| Apr 26 2024 | 93.02 | 1.86 | 2.04% | 92.40 | 93.14 | 92.25 | 5,266 |
| Apr 25 2024 | 91.16 | -1.11 | -1.20% | 91.64 | 91.72 | 90.90 | 5,044 |
| Apr 24 2024 | 92.27 | 0.12 | 0.13% | 92.70 | 92.77 | 92.27 | 7,829 |
| Apr 23 2024 | 92.15 | 0.98 | 1.07% | 91.74 | 92.21 | 91.45 | 5,757 |
| Apr 22 2024 | 91.17 | -0.07 | -0.08% | 91.17 | 91.63 | 90.95 | 13,675 |
| Apr 19 2024 | 91.24 | -1.04 | -1.13% | 91.25 | 91.60 | 91.15 | 19,156 |
| Apr 18 2024 | 92.28 | -0.02 | -0.02% | 91.99 | 92.31 | 91.65 | 8,256 |
| Apr 17 2024 | 92.30 | -0.45 | -0.49% | 92.46 | 92.95 | 92.30 | 5,077 |
| Apr 16 2024 | 92.75 | -1.18 | -1.26% | 92.79 | 92.94 | 92.49 | 3,923 |
| Apr 15 2024 | 93.93 | -0.43 | -0.46% | 94.23 | 94.66 | 93.93 | 8,377 |
| Apr 12 2024 | 94.36 | 0.59 | 0.63% | 94.91 | 94.97 | 94.21 | 12,575 |
| Apr 11 2024 | 93.77 | 0.30 | 0.32% | 93.62 | 93.83 | 93.26 | 4,892 |
| Apr 10 2024 | 93.47 | 0.60 | 0.65% | 93.65 | 93.73 | 92.70 | 6,518 |
| Apr 09 2024 | 92.87 | -0.70 | -0.75% | 93.48 | 93.55 | 92.72 | 8,709 |
| Apr 08 2024 | 93.57 | 0.33 | 0.35% | 93.40 | 93.69 | 93.36 | 6,649 |
| Apr 05 2024 | 93.24 | -0.80 | -0.85% | 92.79 | 93.36 | 92.62 | 1,618 |
| Apr 04 2024 | 94.04 | -0.02 | -0.02% | 93.96 | 94.14 | 93.81 | 1,937 |
| Apr 03 2024 | 94.06 | 0.08 | 0.09% | 94.11 | 94.15 | 93.80 | 10,691 |
| Apr 02 2024 | 93.98 | -0.73 | -0.77% | 95.27 | 95.27 | 93.76 | 11,158 |
| Mar 28 2024 | 94.71 | 0.80 | 0.85% | 94.64 | 94.86 | 94.54 | 4,392 |
| Mar 27 2024 | 93.91 | -0.13 | -0.14% | 94.03 | 94.31 | 93.89 | 5,722 |
| Mar 26 2024 | 94.04 | 0.15 | 0.16% | 93.99 | 94.16 | 93.77 | 3,964 |
| Mar 25 2024 | 93.89 | -0.39 | -0.41% | 94.20 | 94.30 | 93.75 | 5,321 |
| Mar 22 2024 | 94.28 | -0.07 | -0.07% | 94.36 | 94.53 | 94.13 | 3,151 |
| Mar 21 2024 | 94.35 | 1.45 | 1.56% | 93.65 | 94.35 | 93.50 | 1,714 |
| Mar 20 2024 | 92.90 | 0.43 | 0.47% | 92.80 | 93.08 | 92.80 | 2,589 |
| Mar 19 2024 | 92.47 | 0.05 | 0.05% | 92.34 | 92.48 | 91.99 | 3,469 |
| Mar 18 2024 | 92.42 | 0.91 | 0.99% | 91.81 | 92.52 | 91.64 | 2,203 |
| Mar 15 2024 | 91.51 | -0.45 | -0.49% | 92.19 | 92.35 | 91.50 | 6,937 |
| Mar 14 2024 | 91.96 | 0.02 | 0.02% | 92.27 | 92.28 | 91.80 | 9,739 |
| Mar 13 2024 | 91.94 | -0.19 | -0.21% | 92.26 | 92.26 | 91.86 | 3,674 |
| Mar 12 2024 | 92.13 | 1.02 | 1.12% | 91.45 | 92.18 | 91.22 | 4,113 |
| Mar 11 2024 | 91.11 | -1.01 | -1.10% | 91.06 | 91.11 | 90.77 | 2,280 |
| Mar 08 2024 | 92.12 | 0.42 | 0.46% | 91.81 | 92.20 | 91.66 | 4,189 |
| Mar 07 2024 | 91.70 | 0.42 | 0.46% | 90.98 | 91.80 | 90.84 | 2,047 |
| Mar 06 2024 | 91.28 | 0.12 | 0.13% | 91.17 | 91.65 | 91.07 | 4,663 |
| Mar 05 2024 | 91.16 | -0.80 | -0.87% | 91.87 | 91.87 | 91.00 | 2,778 |
| Mar 04 2024 | 91.96 | -0.02 | -0.02% | 91.97 | 92.15 | 91.89 | 3,185 |
| Mar 01 2024 | 91.98 | 0.55 | 0.60% | 91.85 | 91.98 | 91.49 | 9,741 |
| Feb 29 2024 | 91.43 | 0.35 | 0.38% | 90.94 | 91.46 | 90.62 | 1,272 |
| Feb 28 2024 | 91.08 | 0.18 | 0.20% | 91.22 | 91.24 | 90.88 | 2,765 |
