Sp500lead Historical Data - 500X | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
UK
LSE
Sp500lead (500X)
Sp500lead (500X) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1727886600	40.8	0.1	0.26	40.69	40.81	40.4975	14608
1727800200	40.695	-0.34	-0.82	41.265	41.265	40.555	9078
1727713800	41.03	-0.12	-0.29	40.905	41.105	40.895	2628
1727454600	41.15	0.2	0.49	41.215	41.2325	40.875	7737
1727368200	40.9475	0.1	0.26	41.1	41.53	40.7975	1676
1727281800	40.8425	0.11	0.27	40.76	40.9425	40.7525	3248
1727195400	40.7325	0.02	0.04	40.7325	40.7325	40.7325	243862
1727109000	40.715	0.25	0.61	40.6	40.7375	40.505	242697
1726849800	40.4675	-0.32	-0.78	40.605	40.6575	40.42	24630
1726763400	40.785	0.66	1.64	40.745	40.8475	40.58	6141
1726677000	40.125	-0.19	-0.48	40.125	40.125	40.125	1434
1726590600	40.3175	0.29	0.72	40.3175	40.3175	40.3175	345
1726504200	40.03	-0.09	-0.22	40.315	40.315	39.9475	532047
1726245000	40.12	0.5	1.27	40.12	40.12	40.12	249
1726158600	39.6175	0.89	2.29	39.6175	39.6175	39.6175	253
1726072200	38.73	-0.36	-0.91	39.04	39.6325	38.5525	1147
1725985800	39.0875	0.2	0.52	38.93	39.2225	38.8625	2161
1725899400	38.885	0.19	0.50	38.88	39.02	38.7375	1872
1725640200	38.6925	-0.42	-1.08	38.985	39.7275	38.6225	22434
1725553800	39.115	-0.26	-0.65	39.47	39.5475	39.0275	29923
1725467400	39.37	-0.31	-0.77	39.33	39.5325	39.0775	1480
1725381000	39.675	-0.59	-1.47	39.835	40.2175	39.3875	3492
1725294600	40.265	0.3	0.74	40.265	40.265	40.265	1913
1725035400	39.9675	-0.28	-0.70	40.145	40.2075	39.6075	202636
1724949000	40.2475	0.24	0.61	39.975	40.36	39.945	1497
1724862600	40.005	-0.22	-0.55	40.205	40.205	39.9575	1123
1724776200	40.225	-0.01	-0.03	40.095	40.315	39.96	4805
1724430600	40.2375	0.23	0.59	39.915	40.645	39.265	806
1724344200	40.0025	-0.09	-0.22	40.0025	40.0025	40.0025	766
1724257800	40.09	0.12	0.30	40.09	40.09	40.09	534
1724171400	39.97	0.06	0.14	39.97	39.97	39.97	3147
1724085000	39.9125	0.33	0.83	39.91	39.9125	39.8825	392
1723825800	39.585	0.13	0.34	39.7	39.9125	39.165	509
1723739400	39.45	0.65	1.66	39.37	39.8975	39.2775	344
1723653000	38.805	0.26	0.66	38.805	38.805	38.805	4576
1723566600	38.55	0.47	1.24	38.55	38.55	38.55	541
1723480200	38.0775	0.18	0.47	38.18	38.27	37.9125	158130
1723221000	37.8975	0.11	0.28	37.8975	37.8975	37.8975	511
1723134600	37.79	-0.15	-0.40	37.43	37.8275	37.3075	4073
1723048200	37.9425	0.49	1.30	37.9425	37.9425	37.9425	1199
1722961800	37.455	0.13	0.34	37.205	37.7525	37.145	8707
1722875400	37.3275	-0.83	-2.16	37.265	37.58	36.4825	16664
1722616200	38.1525	-1.13	-2.88	38.705	39.3525	38	8801
1722529800	39.285	-0.41	-1.02	39.285	39.285	39.285	42
1722443400	39.69	0.69	1.77	39.375	39.9075	39.3625	838
1722357000	39	-0.24	-0.61	39	39	39	241
1722270600	39.24	0.09	0.22	39.24	39.24	39.24	18
1722011400	39.1525	-0.04	-0.11	39.1525	39.1525	39.1525	216
1721925000	39.195	-0.04	-0.11	39.195	39.195	39.195	1853
1721838600	39.2375	-0.96	-2.38	39.2375	39.2375	39.2375	2687
1721752200	40.1925	0.27	0.68	40.1925	40.1925	40.1925	1491
1721665800	39.92	0.19	0.47	39.89	40.5	39.8575	572
1721406600	39.735	-0.39	-0.98	39.98	40.0875	39.735	1601
1721320200	40.1275	-0.23	-0.56	40.53	40.54	40.1275	2863
1721233800	40.3525	-0.33	-0.81	40.3525	40.3525	40.3525	2790
1721147400	40.68	0.01	0.03	40.68	40.68	40.68	524
1721061000	40.6675	0.19	0.48	40.55	40.96	40.4725	75149
1720801800	40.475	0.34	0.83	40.02	40.685	39.515	1159
1720715400	40.14	-0.02	-0.06	40.375	41.01	40.0725	1655
1720629000	40.1625	0.19	0.47	40.01	40.175	39.995	911
1720542600	39.975	0.08	0.19	39.77	40.09	39.77	3462
1720456200	39.8975	0.19	0.48	39.8975	39.8975	39.8975	2513
1720197000	39.705	0.08	0.20	39.615	40.27	39.1625	3350
1720110600	39.6275	0.09	0.23	39.675	39.725	39.5425	1087
1720024200	39.535	0.35	0.91	39.34	39.855	37.8375	2005

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions