Register for streaming realtime charts, analysis tools, and prices.
S500 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 140.635 | -0.66 | -0.47% | 140.349 | 140.716 | 140.057 | 2,251 |
| May 23 2024 | 141.293 | 0.40 | 0.29% | 141.723 | 141.907 | 140.849 | 2,791 |
| May 22 2024 | 140.89 | 0.16 | 0.12% | 140.796 | 141.14 | 140.788 | 1,543 |
| May 21 2024 | 140.728 | 0.13 | 0.10% | 140.314 | 140.728 | 140.073 | 9,975 |
| May 20 2024 | 140.594 | 0.73 | 0.52% | 140.078 | 140.653 | 140.078 | 3,133 |
| May 17 2024 | 139.866 | -0.65 | -0.46% | 139.92 | 140.409 | 139.671 | 5,680 |
| May 16 2024 | 140.516 | 0.87 | 0.62% | 140.003 | 140.516 | 140.00 | 78,008 |
| May 15 2024 | 139.648 | 1.25 | 0.90% | 138.759 | 139.648 | 138.58 | 38,470 |
| May 14 2024 | 138.399 | 0.04 | 0.03% | 138.487 | 138.672 | 138.136 | 3,914 |
| May 13 2024 | 138.359 | -0.05 | -0.04% | 138.785 | 138.80 | 138.283 | 4,357 |
| May 10 2024 | 138.411 | 0.28 | 0.20% | 138.72 | 138.847 | 138.411 | 40,040 |
| May 09 2024 | 138.131 | 0.17 | 0.12% | 137.974 | 138.146 | 137.805 | 272 |
| May 08 2024 | 137.965 | -0.01 | 0.00% | 138.184 | 138.305 | 137.613 | 1,835 |
| May 07 2024 | 137.97 | 0.88 | 0.64% | 138.00 | 138.065 | 137.707 | 6,096 |
| May 06 2024 | 137.088 | 1.03 | 0.75% | 136.615 | 137.088 | 136.497 | 1,326 |
| May 03 2024 | 136.062 | 1.03 | 0.77% | 136.012 | 136.321 | 135.401 | 2,747 |
| May 02 2024 | 135.028 | -1.35 | -0.99% | 134.815 | 135.397 | 134.668 | 28,765 |
| Apr 30 2024 | 136.377 | -0.37 | -0.27% | 137.067 | 137.116 | 136.377 | 3,141 |
| Apr 29 2024 | 136.744 | -0.14 | -0.11% | 136.88 | 137.295 | 136.641 | 2,337 |
| Apr 26 2024 | 136.888 | 3.21 | 2.40% | 135.96 | 137.125 | 135.727 | 3,482 |
| Apr 25 2024 | 133.676 | -1.57 | -1.16% | 134.539 | 134.578 | 133.373 | 10,173 |
| Apr 24 2024 | 135.249 | 0.38 | 0.28% | 135.511 | 135.652 | 134.992 | 9,540 |
| Apr 23 2024 | 134.87 | 1.62 | 1.22% | 134.284 | 134.87 | 133.821 | 6,777 |
| Apr 22 2024 | 133.249 | -0.09 | -0.07% | 133.442 | 133.869 | 133.071 | 3,527 |
| Apr 19 2024 | 133.336 | -1.73 | -1.28% | 133.489 | 134.072 | 133.336 | 11,200 |
| Apr 18 2024 | 135.067 | 0.01 | 0.01% | 134.864 | 135.216 | 134.456 | 7,893 |
| Apr 17 2024 | 135.054 | -0.94 | -0.69% | 135.665 | 136.265 | 135.054 | 2,271 |
| Apr 16 2024 | 135.992 | -2.00 | -1.45% | 136.043 | 136.31 | 135.562 | 6,179 |
| Apr 15 2024 | 137.992 | -0.35 | -0.25% | 138.125 | 138.653 | 137.71 | 9,140 |
| Apr 12 2024 | 138.341 | 1.04 | 0.76% | 139.036 | 139.144 | 138.063 | 5,167 |
| Apr 11 2024 | 137.298 | 0.42 | 0.30% | 137.217 | 137.429 | 136.47 | 13,696 |
| Apr 10 2024 | 136.882 | 0.89 | 0.65% | 137.00 | 137.144 | 135.763 | 6,611 |
| Apr 09 2024 | 135.996 | -0.88 | -0.64% | 136.666 | 136.849 | 135.578 | 3,673 |
| Apr 08 2024 | 136.873 | 0.37 | 0.27% | 136.704 | 137.167 | 136.528 | 4,427 |
| Apr 05 2024 | 136.503 | -1.20 | -0.87% | 135.716 | 136.697 | 135.60 | 5,664 |
| Apr 04 2024 | 137.705 | -0.03 | -0.02% | 137.458 | 137.82 | 137.346 | 1,368 |
| Apr 03 2024 | 137.734 | 0.06 | 0.04% | 137.784 | 137.837 | 137.211 | 3,631 |
| Apr 02 2024 | 137.673 | -1.00 | -0.72% | 139.686 | 139.686 | 137.343 | 17,279 |
| Mar 28 2024 | 138.67 | 0.88 | 0.64% | 138.711 | 139.022 | 138.45 | 5,910 |
| Mar 27 2024 | 137.794 | -0.15 | -0.11% | 137.705 | 138.246 | 137.548 | 4,856 |
| Mar 26 2024 | 137.941 | 0.24 | 0.18% | 137.717 | 137.941 | 137.454 | 3,634 |
| Mar 25 2024 | 137.70 | -0.31 | -0.22% | 138.049 | 138.049 | 137.309 | 2,973 |
| Mar 22 2024 | 138.007 | 0.06 | 0.04% | 138.062 | 138.43 | 137.846 | 4,122 |
| Mar 21 2024 | 137.945 | 1.91 | 1.40% | 137.101 | 138.023 | 136.935 | 6,374 |
| Mar 20 2024 | 136.034 | 0.24 | 0.18% | 135.916 | 136.466 | 135.916 | 3,145 |
| Mar 19 2024 | 135.791 | 0.18 | 0.13% | 135.324 | 135.791 | 134.71 | 5,712 |
| Mar 18 2024 | 135.613 | 1.85 | 1.38% | 134.555 | 135.854 | 134.376 | 5,881 |
| Mar 15 2024 | 133.768 | -1.10 | -0.82% | 134.928 | 135.199 | 133.768 | 8,939 |
| Mar 14 2024 | 134.872 | 0.34 | 0.25% | 134.90 | 135.126 | 134.412 | 6,537 |
| Mar 13 2024 | 134.533 | 0.02 | 0.02% | 135.067 | 135.067 | 134.466 | 2,280 |
| Mar 12 2024 | 134.51 | 1.10 | 0.82% | 133.976 | 134.909 | 133.537 | 2,467 |
| Mar 11 2024 | 133.41 | -0.63 | -0.47% | 132.879 | 133.41 | 132.622 | 4,103 |
| Mar 08 2024 | 134.037 | 0.38 | 0.28% | 134.15 | 134.852 | 133.80 | 6,362 |
| Mar 07 2024 | 133.66 | 0.42 | 0.32% | 132.857 | 134.167 | 132.693 | 5,637 |
| Mar 06 2024 | 133.235 | 0.08 | 0.06% | 133.125 | 133.601 | 132.879 | 7,106 |
| Mar 05 2024 | 133.159 | -1.21 | -0.90% | 134.187 | 134.248 | 132.923 | 2,674 |
| Mar 04 2024 | 134.37 | 0.01 | 0.01% | 134.686 | 134.865 | 134.309 | 7,778 |
| Mar 01 2024 | 134.357 | 0.71 | 0.53% | 134.553 | 134.553 | 133.931 | 7,391 |
| Feb 29 2024 | 133.644 | 0.53 | 0.40% | 132.96 | 133.843 | 132.577 | 9,531 |
| Feb 28 2024 | 133.112 | 0.00 | 0.00% | 133.112 | 133.112 | 133.112 | 0 |
| Feb 27 2024 | 133.112 | -0.37 | -0.28% | 133.189 | 133.466 | 132.971 | 3,802 |
