Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
US100 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 19,760.15 | -108.70 | -0.55% | 19,869.25 | 19,973.25 | 19,570.85 | 0 |
| Jul 17 2024 | 19,868.85 | -499.10 | -2.45% | 20,363.75 | 20,378.95 | 19,771.85 | 0 |
| Jul 16 2024 | 20,367.95 | -64.10 | -0.31% | 20,432.15 | 20,482.15 | 20,263.65 | 0 |
| Jul 15 2024 | 20,432.05 | 99.10 | 0.49% | 20,355.95 | 20,592.05 | 20,302.05 | 1,000,000 |
| Jul 12 2024 | 20,332.95 | 117.10 | 0.58% | 20,208.55 | 20,531.35 | 20,130.15 | 2,000,000 |
| Jul 11 2024 | 20,215.85 | -440.00 | -2.13% | 20,657.25 | 20,759.85 | 20,164.85 | 1,000,000 |
| Jul 10 2024 | 20,655.85 | 183.40 | 0.90% | 20,477.35 | 20,690.25 | 20,474.45 | 0 |
| Jul 09 2024 | 20,472.45 | -37.70 | -0.18% | 20,514.05 | 20,547.65 | 20,390.65 | 8,000,000 |
| Jul 08 2024 | 20,510.15 | 152.00 | 0.75% | 20,363.95 | 20,511.55 | 20,347.55 | 0 |
| Jul 05 2024 | 20,358.15 | 199.10 | 0.99% | 20,160.25 | 20,405.85 | 20,158.35 | 5,000,000 |
| Jul 04 2024 | 20,159.05 | -13.50 | -0.07% | 20,171.65 | 20,197.45 | 20,139.35 | 0 |
| Jul 03 2024 | 20,172.55 | 179.00 | 0.90% | 19,994.75 | 20,199.55 | 19,968.05 | 2,000,000 |
| Jul 02 2024 | 19,993.55 | 214.40 | 1.08% | 19,781.75 | 20,017.05 | 19,673.65 | 0 |
| Jul 01 2024 | 19,779.15 | 58.40 | 0.30% | 19,701.05 | 19,831.05 | 19,568.55 | 4,000,000 |
| Jun 28 2024 | 19,720.75 | -120.00 | -0.60% | 19,845.65 | 20,027.35 | 19,660.95 | 0 |
| Jun 27 2024 | 19,840.75 | 183.40 | 0.93% | 19,656.55 | 19,855.65 | 19,619.95 | 22,000,000 |
| Jun 26 2024 | 19,657.35 | -46.70 | -0.24% | 19,703.15 | 19,807.45 | 19,638.55 | 0 |
| Jun 25 2024 | 19,704.05 | 197.60 | 1.01% | 19,507.95 | 19,724.55 | 19,463.45 | 0 |
| Jun 24 2024 | 19,506.45 | -228.40 | -1.16% | 19,735.35 | 19,759.15 | 19,459.85 | 30,000,000 |
| Jun 21 2024 | 19,734.85 | -59.50 | -0.30% | 19,792.45 | 19,818.35 | 19,647.45 | 0 |
| Jun 20 2024 | 19,794.35 | -156.90 | -0.79% | 19,951.65 | 20,087.45 | 19,679.25 | 3,000,000 |
| Jun 19 2024 | 19,951.25 | 12.90 | 0.06% | 19,934.85 | 19,969.05 | 19,922.55 | 1,000,000 |
| Jun 18 2024 | 19,938.35 | 16.60 | 0.08% | 19,914.05 | 19,986.95 | 19,842.45 | 3,000,000 |
| Jun 17 2024 | 19,921.75 | 247.60 | 1.26% | 19,694.35 | 19,985.65 | 19,622.85 | 1,000,000 |
| Jun 14 2024 | 19,674.15 | 83.40 | 0.43% | 19,589.55 | 19,678.25 | 19,478.55 | 0 |
| Jun 13 2024 | 19,590.75 | 21.00 | 0.11% | 19,574.75 | 19,660.05 | 19,473.25 | 9,000,000 |
| Jun 12 2024 | 19,569.75 | 344.80 | 1.79% | 19,223.75 | 19,580.45 | 19,207.95 | 33,000,000 |
| Jun 11 2024 | 19,224.95 | 173.00 | 0.91% | 19,052.95 | 19,239.25 | 18,962.85 | 13,000,000 |
| Jun 10 2024 | 19,051.95 | 58.60 | 0.31% | 18,995.25 | 19,094.05 | 18,941.75 | 28,000,000 |
| Jun 07 2024 | 18,993.35 | -40.90 | -0.21% | 19,037.75 | 19,114.85 | 18,902.55 | 11,000,000 |
| Jun 06 2024 | 19,034.25 | -13.20 | -0.07% | 19,044.35 | 19,076.15 | 18,970.15 | 4,000,000 |
| Jun 05 2024 | 19,047.45 | 360.20 | 1.93% | 18,688.35 | 19,062.85 | 18,654.45 | 0 |
| Jun 04 2024 | 18,687.25 | 81.50 | 0.44% | 18,609.85 | 18,700.35 | 18,465.85 | 4,000,000 |
| Jun 03 2024 | 18,605.75 | 87.20 | 0.47% | 18,546.25 | 18,704.65 | 18,389.75 | 0 |
| May 31 2024 | 18,518.55 | 18.70 | 0.10% | 18,504.55 | 18,609.45 | 18,187.95 | 29,000,000 |
| May 30 2024 | 18,499.85 | -161.30 | -0.86% | 18,657.65 | 18,725.65 | 18,483.75 | 0 |
| May 29 2024 | 18,661.15 | -200.80 | -1.06% | 18,867.75 | 18,869.45 | 18,642.45 | 1,121,000,000 |
| May 28 2024 | 18,861.95 | 21.60 | 0.11% | 18,834.35 | 18,910.95 | 18,751.75 | 2,000,000 |
| May 27 2024 | 18,840.35 | 206.70 | 1.11% | 18,768.05 | 18,886.15 | 18,765.85 | 0 |
| May 24 2024 | 18,633.65 | 0.00 | 0.00% | 18,633.65 | 18,633.65 | 18,633.65 | 0 |
| May 23 2024 | 18,633.65 | -159.60 | -0.85% | 18,793.05 | 18,949.45 | 18,552.55 | 6,000,000 |
| May 22 2024 | 18,793.25 | 62.80 | 0.34% | 18,728.05 | 18,806.75 | 18,603.35 | 0 |
| May 21 2024 | 18,730.45 | 65.10 | 0.35% | 18,662.75 | 18,731.85 | 18,592.55 | 2,000,000 |
| May 20 2024 | 18,665.35 | 119.20 | 0.64% | 18,579.25 | 18,707.15 | 18,550.15 | 0 |
| May 17 2024 | 18,546.15 | -12.30 | -0.07% | 18,559.75 | 18,595.75 | 18,457.55 | 33,000,000 |
| May 16 2024 | 18,558.45 | -65.70 | -0.35% | 18,625.15 | 18,671.85 | 18,540.05 | 0 |
| May 15 2024 | 18,624.15 | 302.00 | 1.65% | 18,323.55 | 18,628.35 | 18,297.75 | 3,000,000 |
| May 14 2024 | 18,322.15 | 130.70 | 0.72% | 18,189.25 | 18,337.25 | 18,074.05 | 5,000,000 |
| May 13 2024 | 18,191.45 | 49.20 | 0.27% | 18,149.65 | 18,240.75 | 18,140.55 | 2,000,000 |
| May 10 2024 | 18,142.25 | 6.30 | 0.03% | 18,134.85 | 18,251.85 | 18,092.05 | 26,000,000 |
| May 09 2024 | 18,135.95 | 75.60 | 0.42% | 18,059.75 | 18,145.95 | 18,007.35 | 0 |
| May 08 2024 | 18,060.35 | -39.00 | -0.22% | 18,101.05 | 18,139.15 | 17,967.95 | 4,000,000 |
| May 07 2024 | 18,099.35 | 20.40 | 0.11% | 18,083.75 | 18,158.15 | 18,045.85 | 5,000,000 |
| May 06 2024 | 18,078.95 | 163.80 | 0.91% | 17,898.55 | 18,093.75 | 17,876.65 | 21,000,000 |
| May 03 2024 | 17,915.15 | 266.70 | 1.51% | 17,646.25 | 17,935.85 | 17,615.35 | 9,000,000 |
| May 02 2024 | 17,648.45 | 230.20 | 1.32% | 17,418.65 | 17,702.35 | 17,284.35 | 1,000,000 |
| May 01 2024 | 17,418.25 | 34.90 | 0.20% | 17,393.65 | 17,676.85 | 17,283.55 | 4,000,000 |
| Apr 30 2024 | 17,383.35 | -405.10 | -2.28% | 17,784.15 | 17,797.95 | 17,351.55 | 1,000,000 |
| Apr 29 2024 | 17,788.45 | 80.60 | 0.46% | 17,760.95 | 17,822.45 | 17,667.05 | 0 |
| Apr 26 2024 | 17,707.85 | 72.20 | 0.41% | 17,632.45 | 17,771.65 | 17,543.55 | 2,000,000 |
| Apr 25 2024 | 17,635.65 | 309.80 | 1.79% | 17,343.35 | 17,699.85 | 17,179.45 | 0 |
| Apr 24 2024 | 17,325.85 | -243.80 | -1.39% | 17,554.35 | 17,658.05 | 17,316.45 | 4,000,000 |
| Apr 23 2024 | 17,569.65 | 387.70 | 2.26% | 17,188.65 | 17,577.45 | 17,154.45 | 0 |
| Apr 22 2024 | 17,181.95 | 147.60 | 0.87% | 17,125.65 | 17,306.35 | 17,007.55 | 4,000,000 |
