Register to chat with like-minded investors on our interactive forums.
500E Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 95.1428 | -0.19 | -0.20% | 95.1368 | 95.347 | 95.1368 | 369 |
| May 16 2024 | 95.3301 | 0.42 | 0.45% | 95.3012 | 95.3936 | 95.28 | 1,187 |
| May 15 2024 | 94.9061 | 0.50 | 0.53% | 94.5185 | 94.9061 | 94.5126 | 12,903 |
| May 14 2024 | 94.4017 | 0.11 | 0.12% | 94.3883 | 94.4278 | 94.168 | 44 |
| May 13 2024 | 94.29 | -0.13 | -0.13% | 94.6401 | 94.6401 | 94.29 | 257 |
| May 10 2024 | 94.4165 | 0.35 | 0.37% | 94.5418 | 94.5821 | 94.4165 | 125 |
| May 09 2024 | 94.0644 | 0.04 | 0.04% | 93.9934 | 94.0644 | 93.9934 | 6 |
| May 08 2024 | 94.0252 | 0.05 | 0.06% | 94.1553 | 94.1553 | 93.7552 | 1,992 |
| May 07 2024 | 93.9717 | 0.72 | 0.77% | 93.8427 | 93.9717 | 93.7936 | 30 |
| May 06 2024 | 93.2491 | 0.59 | 0.63% | 93.0135 | 93.2491 | 92.9901 | 468 |
| May 03 2024 | 92.6638 | 0.97 | 1.06% | 92.2103 | 92.8024 | 92.1631 | 7,140 |
| May 02 2024 | 91.6904 | -0.98 | -1.05% | 91.7271 | 92.1188 | 91.6904 | 2,492 |
| Apr 30 2024 | 92.6672 | -0.29 | -0.32% | 93.0814 | 93.0814 | 92.6672 | 10,902 |
| Apr 29 2024 | 92.9609 | 0.54 | 0.58% | 92.9783 | 93.0506 | 92.8352 | 424 |
| Apr 26 2024 | 92.4249 | 1.44 | 1.58% | 92.4195 | 92.4737 | 92.2688 | 5,447 |
| Apr 25 2024 | 90.985 | -1.30 | -1.41% | 91.7168 | 91.7168 | 90.985 | 843 |
| Apr 24 2024 | 92.2862 | 0.49 | 0.54% | 92.6686 | 92.6891 | 92.252 | 10,931 |
| Apr 23 2024 | 91.7935 | 0.35 | 0.38% | 91.7755 | 91.7935 | 91.42 | 1,981 |
| Apr 22 2024 | 91.4459 | 0.15 | 0.16% | 91.1736 | 91.5555 | 91.1198 | 9,650 |
| Apr 19 2024 | 91.2985 | -1.06 | -1.14% | 91.16 | 91.6004 | 91.1418 | 15,727 |
| Apr 18 2024 | 92.3557 | 0.29 | 0.31% | 91.9801 | 92.3557 | 91.8581 | 3,243 |
| Apr 17 2024 | 92.0695 | -0.37 | -0.40% | 92.5399 | 92.9403 | 92.0695 | 3,795 |
| Apr 16 2024 | 92.4381 | -1.61 | -1.71% | 92.6832 | 92.8846 | 92.4381 | 2,773 |
| Apr 15 2024 | 94.051 | -0.21 | -0.22% | 94.2212 | 94.4433 | 94.051 | 11,369 |
| Apr 12 2024 | 94.2581 | 0.56 | 0.60% | 94.8223 | 94.8484 | 94.2581 | 10,898 |
| Apr 11 2024 | 93.6964 | 0.16 | 0.17% | 93.6393 | 93.7018 | 93.2992 | 4,769 |
| Apr 10 2024 | 93.5373 | 0.68 | 0.73% | 93.5883 | 93.6765 | 92.90 | 14,814 |
| Apr 09 2024 | 92.8604 | -0.73 | -0.78% | 93.4481 | 93.5146 | 92.8604 | 15,905 |
| Apr 08 2024 | 93.5908 | 0.34 | 0.37% | 93.4766 | 93.72 | 93.4766 | 379 |
| Apr 05 2024 | 93.246 | -0.63 | -0.67% | 92.7476 | 93.344 | 92.7476 | 19,450 |
| Apr 04 2024 | 93.8728 | 0.00 | 0.00% | 93.9303 | 93.9303 | 93.8083 | 313 |
| Apr 03 2024 | 93.8748 | -0.05 | -0.05% | 94.0926 | 94.1004 | 93.8748 | 3,777 |
| Apr 02 2024 | 93.9224 | -0.70 | -0.74% | 96.3229 | 96.3229 | 93.9224 | 1,388 |
| Mar 28 2024 | 94.6259 | 0.65 | 0.69% | 94.6492 | 94.7938 | 94.6259 | 3,478 |
| Mar 27 2024 | 93.9785 | -0.06 | -0.07% | 93.9729 | 93.9785 | 93.9322 | 6,149 |
| Mar 26 2024 | 94.0432 | 0.12 | 0.13% | 93.9042 | 94.0433 | 93.9042 | 11,419 |
| Mar 25 2024 | 93.9206 | -0.39 | -0.41% | 94.1425 | 94.1425 | 93.7464 | 1,174 |
| Mar 22 2024 | 94.3069 | 0.06 | 0.06% | 94.2983 | 94.4828 | 94.2983 | 4,660 |
| Mar 21 2024 | 94.2513 | 1.36 | 1.47% | 93.5811 | 94.2718 | 93.5811 | 7,019 |
| Mar 20 2024 | 92.887 | 0.53 | 0.57% | 92.7477 | 93.00 | 92.7477 | 165 |
| Mar 19 2024 | 92.3605 | -0.05 | -0.06% | 92.3179 | 92.4707 | 92.00 | 35 |
| Mar 18 2024 | 92.413 | 0.90 | 0.98% | 91.7482 | 92.4853 | 91.6442 | 6,394 |
| Mar 15 2024 | 91.5124 | -0.50 | -0.54% | 92.1585 | 92.2857 | 91.5124 | 11,167 |
| Mar 14 2024 | 92.0075 | 0.09 | 0.10% | 92.1345 | 92.2743 | 91.7943 | 11,660 |
| Mar 13 2024 | 91.9125 | -0.25 | -0.27% | 92.1789 | 92.2125 | 91.9062 | 1,702 |
| Mar 12 2024 | 92.1623 | 1.25 | 1.37% | 91.54 | 92.1623 | 91.3793 | 4,477 |
| Mar 11 2024 | 90.9173 | -0.79 | -0.86% | 91.0395 | 91.1038 | 90.9173 | 5,025 |
| Mar 08 2024 | 91.7091 | -0.02 | -0.02% | 91.8322 | 91.93 | 91.6393 | 28,270 |
| Mar 07 2024 | 91.7262 | 0.60 | 0.65% | 90.9641 | 91.7645 | 90.9641 | 4,935 |
| Mar 06 2024 | 91.13 | 0.13 | 0.14% | 91.1113 | 91.2306 | 91.1113 | 3,688 |
| Mar 05 2024 | 91.00 | -0.99 | -1.07% | 91.8241 | 91.8241 | 91.00 | 66 |
| Mar 04 2024 | 91.9878 | 0.28 | 0.30% | 92.0255 | 92.0256 | 91.9263 | 1,522 |
| Mar 01 2024 | 91.7084 | 0.18 | 0.20% | 91.8417 | 91.8493 | 91.5343 | 12,151 |
| Feb 29 2024 | 91.5257 | 0.67 | 0.74% | 90.9156 | 91.5257 | 90.742 | 973 |
| Feb 28 2024 | 90.8547 | 0.00 | 0.00% | 90.8547 | 90.8547 | 90.8547 | 0 |
| Feb 27 2024 | 90.8547 | -0.31 | -0.34% | 90.8547 | 90.8547 | 90.8547 | 0 |
| Feb 26 2024 | 91.1615 | -0.51 | -0.56% | 91.3256 | 91.3256 | 91.1481 | 1,233 |
| Feb 23 2024 | 91.6716 | 0.71 | 0.78% | 91.3651 | 91.6716 | 91.3611 | 1,940 |
| Feb 22 2024 | 90.9632 | 1.65 | 1.85% | 90.1898 | 91.0557 | 90.0797 | 664 |
| Feb 21 2024 | 89.31 | -0.21 | -0.23% | 89.4694 | 89.4842 | 89.31 | 93 |
| Feb 20 2024 | 89.52 | -0.83 | -0.92% | 90.2154 | 90.2154 | 89.43 | 6,956 |
| Feb 19 2024 | 90.351 | -0.67 | -0.74% | 90.3052 | 90.4442 | 90.3052 | 73 |
