Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
S500 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 147.97 | -0.51 | -0.34% | 147.47 | 147.97 | 147.45 | 543 |
| Jul 18 2024 | 148.48 | -0.18 | -0.12% | 149.36 | 149.36 | 148.48 | 596 |
| Jul 17 2024 | 148.66 | -1.84 | -1.22% | 150.23 | 150.23 | 148.66 | 6,629 |
| Jul 16 2024 | 150.50 | 0.27 | 0.18% | 150.34 | 150.75 | 150.02 | 9,749 |
| Jul 15 2024 | 150.23 | 0.23 | 0.15% | 150.27 | 150.27 | 150.00 | 1,786 |
| Jul 12 2024 | 150.00 | -0.15 | -0.10% | 149.16 | 150.00 | 148.86 | 2,747 |
| Jul 11 2024 | 150.15 | 0.15 | 0.10% | 150.94 | 151.10 | 150.08 | 1,785 |
| Jul 10 2024 | 150.00 | 0.41 | 0.27% | 149.58 | 150.00 | 149.55 | 994 |
| Jul 09 2024 | 149.59 | 0.70 | 0.47% | 149.23 | 149.60 | 149.23 | 326 |
| Jul 08 2024 | 148.89 | 0.61 | 0.41% | 148.64 | 148.91 | 148.55 | 206 |
| Jul 05 2024 | 148.28 | 0.29 | 0.20% | 148.20 | 148.29 | 147.94 | 3,134 |
| Jul 04 2024 | 147.99 | 0.32 | 0.22% | 148.42 | 148.52 | 147.99 | 726 |
| Jul 03 2024 | 147.67 | 0.26 | 0.18% | 147.94 | 147.96 | 147.44 | 5,344 |
| Jul 02 2024 | 147.41 | 0.18 | 0.12% | 147.02 | 147.46 | 146.72 | 5,148 |
| Jul 01 2024 | 147.23 | -0.95 | -0.64% | 146.98 | 147.23 | 146.50 | 5,493 |
| Jun 28 2024 | 148.18 | 0.47 | 0.32% | 148.21 | 148.96 | 148.15 | 187 |
| Jun 27 2024 | 147.71 | 0.14 | 0.09% | 147.99 | 147.99 | 147.60 | 461 |
| Jun 26 2024 | 147.57 | 0.17 | 0.12% | 148.20 | 148.47 | 147.57 | 203 |
| Jun 25 2024 | 147.40 | -0.24 | -0.16% | 146.84 | 147.61 | 146.75 | 372 |
| Jun 24 2024 | 147.64 | -0.11 | -0.07% | 147.64 | 147.73 | 147.64 | 264 |
| Jun 21 2024 | 147.75 | -0.91 | -0.61% | 147.78 | 148.00 | 147.75 | 1,315 |
| Jun 20 2024 | 148.66 | 0.68 | 0.46% | 148.87 | 148.87 | 148.66 | 227 |
| Jun 19 2024 | 147.98 | 0.37 | 0.25% | 148.06 | 148.10 | 147.98 | 348 |
| Jun 18 2024 | 147.61 | 0.87 | 0.59% | 147.44 | 147.80 | 147.44 | 467 |
| Jun 17 2024 | 146.74 | 0.06 | 0.04% | 147.10 | 147.10 | 146.59 | 364 |
| Jun 14 2024 | 146.68 | 1.34 | 0.92% | 146.61 | 146.90 | 146.37 | 2,582 |
| Jun 13 2024 | 145.34 | 0.36 | 0.25% | 145.28 | 145.34 | 144.99 | 928 |
| Jun 12 2024 | 144.98 | 0.93 | 0.65% | 144.54 | 145.08 | 144.45 | 2,713 |
| Jun 11 2024 | 144.05 | 0.66 | 0.46% | 143.79 | 144.05 | 143.79 | 417 |
| Jun 10 2024 | 143.39 | 0.32 | 0.22% | 143.39 | 143.39 | 143.39 | 568 |
| Jun 07 2024 | 143.07 | 1.04 | 0.73% | 142.12 | 143.07 | 142.02 | 2,159 |
| Jun 06 2024 | 142.03 | 0.41 | 0.29% | 142.31 | 142.38 | 142.03 | 177 |
| Jun 05 2024 | 141.62 | 1.75 | 1.25% | 140.79 | 141.62 | 140.79 | 184 |
| Jun 04 2024 | 139.87 | -0.20 | -0.14% | 139.88 | 140.22 | 139.61 | 1,587 |
| Jun 03 2024 | 140.07 | 0.85 | 0.61% | 140.93 | 141.08 | 140.07 | 875 |
| May 31 2024 | 139.22 | -0.78 | -0.56% | 139.27 | 139.38 | 139.05 | 2,130 |
| May 30 2024 | 140.00 | -0.54 | -0.38% | 139.92 | 140.01 | 139.87 | 1,179 |
| May 29 2024 | 140.54 | -0.10 | -0.07% | 140.66 | 140.66 | 140.31 | 125 |
| May 28 2024 | 140.64 | -0.26 | -0.18% | 140.73 | 140.82 | 140.64 | 2,886 |
| May 27 2024 | 140.90 | 0.81 | 0.58% | 140.86 | 140.93 | 140.65 | 119 |
| May 24 2024 | 140.09 | -0.99 | -0.70% | 140.19 | 140.28 | 140.09 | 380 |
| May 23 2024 | 141.08 | 0.31 | 0.22% | 141.28 | 141.28 | 140.86 | 211 |
| May 22 2024 | 140.77 | 0.09 | 0.06% | 140.94 | 141.07 | 140.77 | 3,386 |
| May 21 2024 | 140.68 | 0.00 | 0.00% | 140.23 | 140.68 | 140.23 | 294 |
| May 20 2024 | 140.68 | 0.47 | 0.34% | 139.98 | 140.68 | 139.97 | 1,004 |
| May 17 2024 | 140.21 | -0.04 | -0.03% | 139.84 | 140.42 | 139.84 | 308 |
| May 16 2024 | 140.25 | 0.63 | 0.45% | 139.96 | 140.28 | 139.96 | 921 |
| May 15 2024 | 139.62 | 1.24 | 0.90% | 138.67 | 139.62 | 138.67 | 635 |
| May 14 2024 | 138.38 | 0.13 | 0.09% | 138.40 | 138.40 | 138.38 | 167 |
| May 13 2024 | 138.25 | -0.63 | -0.45% | 138.78 | 138.78 | 138.25 | 771 |
| May 10 2024 | 138.88 | 0.78 | 0.56% | 138.86 | 138.88 | 138.86 | 442 |
| May 09 2024 | 138.10 | 0.55 | 0.40% | 137.94 | 138.10 | 137.78 | 1,229 |
| May 08 2024 | 137.55 | -0.33 | -0.24% | 138.27 | 138.30 | 137.55 | 1,055 |
| May 07 2024 | 137.88 | 0.80 | 0.58% | 137.82 | 137.88 | 137.82 | 307 |
| May 06 2024 | 137.08 | 1.15 | 0.85% | 136.56 | 137.08 | 136.48 | 2,653 |
| May 03 2024 | 135.93 | 0.77 | 0.57% | 135.77 | 136.22 | 135.55 | 1,857 |
| May 02 2024 | 135.16 | -1.88 | -1.37% | 134.80 | 135.37 | 134.60 | 4,703 |
| Apr 30 2024 | 137.04 | 0.13 | 0.09% | 137.10 | 137.10 | 136.73 | 2,553 |
| Apr 29 2024 | 136.91 | -0.17 | -0.12% | 136.90 | 137.06 | 136.90 | 1,120 |
| Apr 26 2024 | 137.08 | 3.43 | 2.57% | 136.09 | 137.08 | 135.90 | 2,992 |
| Apr 25 2024 | 133.65 | -1.53 | -1.13% | 134.60 | 134.60 | 133.65 | 1,138 |
| Apr 24 2024 | 135.18 | 0.35 | 0.26% | 135.50 | 135.58 | 135.18 | 377 |
| Apr 23 2024 | 134.83 | 1.64 | 1.23% | 134.31 | 134.83 | 134.00 | 165 |
