Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
500G Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 8,172.75 | 42.25 | 0.52% | 8,156.50 | 8,172.75 | 8,156.50 | 118 |
| May 17 2024 | 8,130.50 | -59.25 | -0.72% | 8,156.50 | 8,156.50 | 8,130.50 | 830 |
| May 16 2024 | 8,189.75 | 42.50 | 0.52% | 8,176.50 | 8,190.00 | 8,176.00 | 13,816 |
| May 15 2024 | 8,147.25 | 41.50 | 0.51% | 8,128.50 | 8,147.25 | 8,120.00 | 3,900 |
| May 14 2024 | 8,105.75 | -3.25 | -0.04% | 8,107.00 | 8,107.00 | 8,104.50 | 1,349 |
| May 13 2024 | 8,109.00 | -14.50 | -0.18% | 8,109.00 | 8,109.00 | 8,109.00 | 0 |
| May 10 2024 | 8,123.50 | 18.00 | 0.22% | 8,124.00 | 8,145.50 | 8,123.50 | 879 |
| May 09 2024 | 8,105.50 | 16.25 | 0.20% | 8,088.50 | 8,106.50 | 8,087.00 | 429 |
| May 08 2024 | 8,089.25 | 17.75 | 0.22% | 8,089.25 | 8,089.25 | 8,089.25 | 0 |
| May 07 2024 | 8,071.50 | 131.75 | 1.66% | 8,049.50 | 8,071.50 | 8,049.50 | 230 |
| May 03 2024 | 7,939.75 | 85.75 | 1.09% | 7,892.00 | 7,945.00 | 7,892.00 | 4,948 |
| May 02 2024 | 7,854.00 | 16.50 | 0.21% | 7,848.00 | 7,872.50 | 7,843.00 | 1,081 |
| May 01 2024 | 7,837.50 | -72.00 | -0.91% | 7,826.50 | 7,837.50 | 7,826.50 | 12,361 |
| Apr 30 2024 | 7,909.50 | -25.00 | -0.32% | 7,942.00 | 7,943.50 | 7,909.50 | 7,378 |
| Apr 29 2024 | 7,934.50 | -40.25 | -0.50% | 7,934.50 | 7,934.50 | 7,934.50 | 0 |
| Apr 26 2024 | 7,974.75 | 159.25 | 2.04% | 7,930.50 | 7,976.00 | 7,909.00 | 1,527 |
| Apr 25 2024 | 7,815.50 | -118.50 | -1.49% | 7,846.50 | 7,846.50 | 7,815.50 | 2,471 |
| Apr 24 2024 | 7,934.00 | 3.00 | 0.04% | 7,962.50 | 7,962.50 | 7,934.00 | 2,151 |
| Apr 23 2024 | 7,931.00 | 67.00 | 0.85% | 7,903.50 | 7,931.00 | 7,903.50 | 780 |
| Apr 22 2024 | 7,864.00 | 25.50 | 0.33% | 7,858.50 | 7,909.50 | 7,854.00 | 3,973 |
| Apr 19 2024 | 7,838.50 | -55.00 | -0.70% | 7,814.50 | 7,844.00 | 7,811.50 | 9,275 |
| Apr 18 2024 | 7,893.50 | 13.50 | 0.17% | 7,870.50 | 7,907.00 | 7,851.50 | 162 |
| Apr 17 2024 | 7,880.00 | -43.50 | -0.55% | 7,880.00 | 7,880.00 | 7,880.00 | 76 |
| Apr 16 2024 | 7,923.50 | -99.50 | -1.24% | 7,905.00 | 7,936.00 | 7,905.00 | 1,679 |
| Apr 15 2024 | 8,023.00 | -39.25 | -0.49% | 8,045.50 | 8,045.50 | 8,023.00 | 6,391 |
| Apr 12 2024 | 8,062.25 | 41.50 | 0.52% | 8,073.50 | 8,073.50 | 8,062.25 | 1,547 |
| Apr 11 2024 | 8,020.75 | 7.75 | 0.10% | 8,020.75 | 8,020.75 | 8,020.75 | 0 |
| Apr 10 2024 | 8,013.00 | 55.00 | 0.69% | 8,014.50 | 8,022.50 | 7,933.00 | 7,668 |
| Apr 09 2024 | 7,958.00 | -68.25 | -0.85% | 8,009.50 | 8,010.50 | 7,930.50 | 4,148 |
| Apr 08 2024 | 8,026.25 | 8.25 | 0.10% | 8,026.25 | 8,026.25 | 8,026.25 | 0 |
| Apr 05 2024 | 8,018.00 | -47.75 | -0.59% | 7,956.50 | 8,018.00 | 7,954.50 | 11,810 |
| Apr 04 2024 | 8,065.75 | 7.00 | 0.09% | 8,065.75 | 8,065.75 | 8,065.75 | 0 |
| Apr 03 2024 | 8,058.75 | 9.75 | 0.12% | 8,058.75 | 8,058.75 | 8,058.75 | 429 |
| Apr 02 2024 | 8,049.00 | -44.25 | -0.55% | 8,106.50 | 8,129.00 | 8,049.00 | 3,025 |
| Mar 28 2024 | 8,093.25 | 41.25 | 0.51% | 8,103.00 | 8,103.00 | 8,093.25 | 1,608 |
| Mar 27 2024 | 8,052.00 | -13.75 | -0.17% | 8,048.50 | 8,052.00 | 8,048.50 | 2,402 |
| Mar 26 2024 | 8,065.75 | 19.00 | 0.24% | 8,065.75 | 8,065.75 | 8,065.75 | 0 |
| Mar 25 2024 | 8,046.75 | -41.00 | -0.51% | 8,046.75 | 8,046.75 | 8,046.75 | 0 |
| Mar 22 2024 | 8,087.75 | 4.75 | 0.06% | 8,087.75 | 8,087.75 | 8,087.75 | 123 |
| Mar 21 2024 | 8,083.00 | 161.50 | 2.04% | 8,023.00 | 8,083.00 | 8,023.00 | 66 |
| Mar 20 2024 | 7,921.50 | 25.50 | 0.32% | 7,929.50 | 7,931.50 | 7,921.50 | 152 |
| Mar 19 2024 | 7,896.00 | -4.25 | -0.05% | 7,869.00 | 7,896.00 | 7,865.00 | 586 |
| Mar 18 2024 | 7,900.25 | 88.25 | 1.13% | 7,874.50 | 7,900.25 | 7,874.50 | 1,355 |
| Mar 15 2024 | 7,812.00 | -49.50 | -0.63% | 7,839.00 | 7,839.00 | 7,812.00 | 4,322 |
| Mar 14 2024 | 7,861.50 | 1.25 | 0.02% | 7,838.50 | 7,877.50 | 7,838.50 | 81 |
| Mar 13 2024 | 7,860.25 | 6.25 | 0.08% | 7,860.25 | 7,860.25 | 7,860.25 | 0 |
| Mar 12 2024 | 7,854.00 | 89.00 | 1.15% | 7,854.00 | 7,854.00 | 7,854.00 | 0 |
| Mar 11 2024 | 7,765.00 | -35.75 | -0.46% | 7,757.50 | 7,765.00 | 7,747.50 | 1,252 |
| Mar 08 2024 | 7,800.75 | -32.25 | -0.41% | 7,824.00 | 7,824.00 | 7,795.00 | 142 |
| Mar 07 2024 | 7,833.00 | 19.00 | 0.24% | 7,833.00 | 7,833.00 | 7,833.00 | 0 |
| Mar 06 2024 | 7,814.00 | 31.50 | 0.40% | 7,797.50 | 7,814.00 | 7,797.50 | 1,327 |
| Mar 05 2024 | 7,782.50 | -80.75 | -1.03% | 7,782.50 | 7,782.50 | 7,782.50 | 0 |
| Mar 04 2024 | 7,863.25 | -12.50 | -0.16% | 7,863.25 | 7,863.25 | 7,863.25 | 0 |
| Mar 01 2024 | 7,875.75 | 54.25 | 0.69% | 7,863.50 | 7,875.75 | 7,861.00 | 1,354 |
| Feb 29 2024 | 7,821.50 | 24.00 | 0.31% | 7,767.00 | 7,821.50 | 7,767.00 | 744 |
| Feb 28 2024 | 7,797.50 | 33.00 | 0.43% | 7,799.50 | 7,799.50 | 7,797.50 | 54 |
| Feb 27 2024 | 7,764.50 | -33.50 | -0.43% | 7,769.50 | 7,778.00 | 7,764.50 | 1,414 |
| Feb 26 2024 | 7,798.00 | -15.50 | -0.20% | 7,799.50 | 7,799.50 | 7,798.00 | 1 |
| Feb 23 2024 | 7,813.50 | 21.25 | 0.27% | 7,810.00 | 7,813.50 | 7,810.00 | 1,201 |
| Feb 22 2024 | 7,792.25 | 137.50 | 1.80% | 7,718.50 | 7,799.50 | 7,718.50 | 2,708 |
| Feb 21 2024 | 7,654.75 | -2.75 | -0.04% | 7,652.50 | 7,654.75 | 7,652.50 | 1,298 |
