Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
PE500 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 39.61 | -0.36 | -0.89% | 39.817 | 39.897 | 39.573 | 29,528 |
| May 30 2024 | 39.966 | -0.21 | -0.52% | 39.996 | 40.051 | 39.849 | 32,753 |
| May 29 2024 | 40.174 | 0.00 | 0.00% | 40.176 | 40.243 | 39.981 | 49,117 |
| May 28 2024 | 40.175 | -0.09 | -0.21% | 40.239 | 40.349 | 40.138 | 27,383 |
| May 27 2024 | 40.261 | 0.08 | 0.19% | 40.271 | 40.314 | 40.155 | 26,297 |
| May 24 2024 | 40.186 | -0.21 | -0.52% | 40.103 | 40.239 | 40.011 | 39,043 |
| May 23 2024 | 40.397 | 0.14 | 0.34% | 40.496 | 40.574 | 40.26 | 16,294 |
| May 22 2024 | 40.26 | 0.03 | 0.08% | 40.253 | 40.339 | 40.227 | 25,024 |
| May 21 2024 | 40.227 | 0.08 | 0.20% | 40.108 | 40.227 | 40.021 | 12,306 |
| May 20 2024 | 40.148 | 0.22 | 0.56% | 40.035 | 40.20 | 40.002 | 15,782 |
| May 17 2024 | 39.926 | -0.22 | -0.56% | 40.002 | 40.147 | 39.918 | 21,669 |
| May 16 2024 | 40.149 | 0.26 | 0.64% | 40.01 | 40.149 | 40.003 | 19,507 |
| May 15 2024 | 39.893 | 0.34 | 0.85% | 39.669 | 39.90 | 39.58 | 19,513 |
| May 14 2024 | 39.558 | -0.04 | -0.10% | 39.589 | 39.667 | 39.45 | 28,384 |
| May 13 2024 | 39.599 | -0.01 | -0.03% | 39.667 | 39.702 | 39.51 | 13,762 |
| May 10 2024 | 39.61 | 0.12 | 0.30% | 39.632 | 39.746 | 39.551 | 21,181 |
| May 09 2024 | 39.49 | 0.03 | 0.07% | 39.441 | 39.513 | 39.39 | 3,619 |
| May 08 2024 | 39.464 | 0.00 | 0.01% | 39.508 | 39.545 | 39.30 | 18,039 |
| May 07 2024 | 39.461 | 0.27 | 0.69% | 39.444 | 39.467 | 39.301 | 35,290 |
| May 06 2024 | 39.191 | 0.35 | 0.91% | 39.06 | 39.20 | 39.01 | 54,724 |
| May 03 2024 | 38.838 | 0.44 | 1.14% | 38.84 | 39.00 | 38.697 | 18,632 |
| May 02 2024 | 38.40 | -0.63 | -1.62% | 38.578 | 38.717 | 38.40 | 30,049 |
| Apr 30 2024 | 39.031 | -0.07 | -0.17% | 39.209 | 39.21 | 38.997 | 14,062 |
| Apr 29 2024 | 39.099 | -0.03 | -0.06% | 39.124 | 39.281 | 39.041 | 24,180 |
| Apr 26 2024 | 39.124 | 0.91 | 2.38% | 38.892 | 39.212 | 38.771 | 44,334 |
| Apr 25 2024 | 38.213 | -0.45 | -1.15% | 38.453 | 38.526 | 38.117 | 66,100 |
| Apr 24 2024 | 38.659 | 0.10 | 0.26% | 38.756 | 38.78 | 38.589 | 21,618 |
| Apr 23 2024 | 38.56 | 0.47 | 1.22% | 38.386 | 38.601 | 38.243 | 17,149 |
| Apr 22 2024 | 38.094 | -0.03 | -0.07% | 38.136 | 38.292 | 38.04 | 43,723 |
| Apr 19 2024 | 38.122 | -0.46 | -1.20% | 38.173 | 38.36 | 38.11 | 40,931 |
| Apr 18 2024 | 38.584 | -0.04 | -0.09% | 38.547 | 38.68 | 38.383 | 33,355 |
| Apr 17 2024 | 38.62 | -0.23 | -0.59% | 38.766 | 38.97 | 38.62 | 15,018 |
| Apr 16 2024 | 38.85 | -0.59 | -1.50% | 38.883 | 39.009 | 38.75 | 41,458 |
| Apr 15 2024 | 39.441 | -0.10 | -0.26% | 39.483 | 39.697 | 39.37 | 53,732 |
| Apr 12 2024 | 39.544 | 0.24 | 0.62% | 39.759 | 39.789 | 39.45 | 23,026 |
| Apr 11 2024 | 39.302 | 0.16 | 0.40% | 39.221 | 39.314 | 39.051 | 27,756 |
| Apr 10 2024 | 39.144 | 0.26 | 0.67% | 39.164 | 39.299 | 38.80 | 31,597 |
| Apr 09 2024 | 38.885 | -0.27 | -0.68% | 39.116 | 39.15 | 38.76 | 45,994 |
| Apr 08 2024 | 39.15 | 0.09 | 0.24% | 39.097 | 39.353 | 39.03 | 30,601 |
| Apr 05 2024 | 39.056 | -0.28 | -0.72% | 38.811 | 39.175 | 38.766 | 32,086 |
| Apr 04 2024 | 39.339 | -0.02 | -0.06% | 39.329 | 39.44 | 39.251 | 26,493 |
| Apr 03 2024 | 39.361 | -0.03 | -0.08% | 39.41 | 39.556 | 39.27 | 41,326 |
| Apr 02 2024 | 39.392 | -0.28 | -0.70% | 39.891 | 39.898 | 39.27 | 102,304 |
| Mar 28 2024 | 39.671 | 0.24 | 0.60% | 39.697 | 39.771 | 39.627 | 60,337 |
| Mar 27 2024 | 39.434 | -0.03 | -0.08% | 39.419 | 39.599 | 39.345 | 65,379 |
| Mar 26 2024 | 39.464 | 0.11 | 0.28% | 39.407 | 39.471 | 39.30 | 37,927 |
| Mar 25 2024 | 39.354 | -0.17 | -0.44% | 39.476 | 39.53 | 39.20 | 42,833 |
| Mar 22 2024 | 39.528 | 0.04 | 0.11% | 39.493 | 39.649 | 39.405 | 21,153 |
| Mar 21 2024 | 39.486 | 0.57 | 1.46% | 39.238 | 39.50 | 39.152 | 43,533 |
| Mar 20 2024 | 38.917 | 0.08 | 0.21% | 38.896 | 39.039 | 38.847 | 26,446 |
| Mar 19 2024 | 38.837 | 0.04 | 0.10% | 38.703 | 38.837 | 38.531 | 41,888 |
| Mar 18 2024 | 38.798 | 0.53 | 1.38% | 38.482 | 38.847 | 38.424 | 32,186 |
| Mar 15 2024 | 38.271 | -0.29 | -0.75% | 38.606 | 38.731 | 38.271 | 33,641 |
| Mar 14 2024 | 38.56 | 0.05 | 0.14% | 38.612 | 38.664 | 38.40 | 32,826 |
| Mar 13 2024 | 38.506 | 0.04 | 0.10% | 38.639 | 38.666 | 38.46 | 34,210 |
| Mar 12 2024 | 38.467 | 0.30 | 0.78% | 38.332 | 38.63 | 38.20 | 11,237 |
| Mar 11 2024 | 38.169 | -0.11 | -0.29% | 38.06 | 38.173 | 37.95 | 32,788 |
| Mar 08 2024 | 38.28 | -0.02 | -0.05% | 38.38 | 38.594 | 38.274 | 52,233 |
| Mar 07 2024 | 38.299 | 0.15 | 0.40% | 38.008 | 38.396 | 37.951 | 29,274 |
| Mar 06 2024 | 38.146 | 0.04 | 0.10% | 38.11 | 38.23 | 38.019 | 55,557 |
| Mar 05 2024 | 38.106 | -0.34 | -0.87% | 38.415 | 38.448 | 38.009 | 34,038 |
| Mar 04 2024 | 38.442 | -0.02 | -0.04% | 38.519 | 38.599 | 38.433 | 67,936 |
