Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
US500 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20 2024 | 5,927.05 | 63.60 | 1.08% | 5,866.60 | 5,981.75 | 5,797.25 | 190,000,000 |
| Dec 19 2024 | 5,863.45 | -1.75 | -0.03% | 5,866.85 | 5,932.90 | 5,859.65 | 100,000,000 |
| Dec 18 2024 | 5,865.20 | -181.00 | -2.99% | 6,045.85 | 6,070.45 | 5,829.30 | 26,727,000,000 |
| Dec 17 2024 | 6,046.20 | -23.30 | -0.38% | 6,068.85 | 6,075.25 | 6,035.95 | 9,296,000,000 |
| Dec 16 2024 | 6,069.50 | 24.45 | 0.40% | 6,052.70 | 6,085.30 | 6,050.85 | -739,967,296 |
| Dec 13 2024 | 6,045.05 | -13.40 | -0.22% | 6,057.05 | 6,079.85 | 6,036.10 | 145,000,000 |
| Dec 12 2024 | 6,058.45 | -19.85 | -0.33% | 6,078.95 | 6,080.00 | 6,047.35 | 108,000,000 |
| Dec 11 2024 | 6,078.30 | 35.85 | 0.59% | 6,041.80 | 6,093.50 | 6,036.65 | 5,000,000 |
| Dec 10 2024 | 6,042.45 | -10.30 | -0.17% | 6,051.35 | 6,065.80 | 6,030.20 | 39,000,000 |
| Dec 09 2024 | 6,052.75 | -32.30 | -0.53% | 6,089.70 | 6,095.10 | 6,049.45 | 15,000,000 |
| Dec 06 2024 | 6,085.05 | 11.05 | 0.18% | 6,073.10 | 6,100.00 | 6,066.00 | 39,000,000 |
| Dec 05 2024 | 6,074.00 | -8.20 | -0.13% | 6,080.30 | 6,094.70 | 6,066.65 | 22,000,000 |
| Dec 04 2024 | 6,082.20 | 26.45 | 0.44% | 6,055.65 | 6,088.25 | 6,051.50 | 14,000,000 |
| Dec 03 2024 | 6,055.75 | 5.70 | 0.09% | 6,050.15 | 6,056.25 | 6,033.65 | 106,000,000 |
| Dec 02 2024 | 6,050.05 | 22.30 | 0.37% | 6,032.25 | 6,053.35 | 6,020.85 | 44,000,000 |
| Nov 29 2024 | 6,027.75 | 12.50 | 0.21% | 6,013.45 | 6,044.70 | 6,002.75 | 8,000,000 |
| Nov 28 2024 | 6,015.25 | 12.40 | 0.21% | 6,002.95 | 6,015.25 | 6,002.35 | 16,000,000 |
| Nov 27 2024 | 6,002.85 | -19.55 | -0.32% | 6,022.55 | 6,029.35 | 5,983.95 | 31,000,000 |
| Nov 26 2024 | 6,022.40 | 46.20 | 0.77% | 5,974.20 | 6,025.30 | 5,957.70 | 79,000,000 |
| Nov 25 2024 | 5,976.20 | 5.45 | 0.09% | 5,991.25 | 6,020.60 | 5,963.60 | 30,000,000 |
| Nov 22 2024 | 5,970.75 | 26.50 | 0.45% | 5,944.00 | 5,973.55 | 5,921.30 | 23,000,000 |
| Nov 21 2024 | 5,944.25 | 25.90 | 0.44% | 5,918.35 | 5,962.60 | 5,882.95 | 15,000,000 |
| Nov 20 2024 | 5,918.35 | -3.45 | -0.06% | 5,922.30 | 5,934.70 | 5,857.45 | 68,000,000 |
| Nov 19 2024 | 5,921.80 | 29.25 | 0.50% | 5,892.30 | 5,923.60 | 5,831.35 | 12,000,000 |
| Nov 18 2024 | 5,892.55 | 18.50 | 0.31% | 5,878.75 | 5,907.85 | 5,861.45 | 232,000,000 |
| Nov 15 2024 | 5,874.05 | -66.20 | -1.11% | 5,940.05 | 5,941.90 | 5,851.90 | 30,000,000 |
| Nov 14 2024 | 5,940.25 | -54.50 | -0.91% | 5,995.85 | 5,998.95 | 5,937.65 | 37,000,000 |
| Nov 13 2024 | 5,994.75 | 12.90 | 0.22% | 5,981.65 | 6,009.80 | 5,966.60 | 16,000,000 |
| Nov 12 2024 | 5,981.85 | -19.50 | -0.32% | 6,001.70 | 6,010.60 | 5,961.10 | 9,000,000 |
| Nov 11 2024 | 6,001.35 | 4.40 | 0.07% | 6,011.35 | 6,027.10 | 5,987.35 | 204,000,000 |
| Nov 08 2024 | 5,996.95 | 19.70 | 0.33% | 5,978.95 | 6,013.70 | 5,961.75 | 2,000,000 |
| Nov 07 2024 | 5,977.25 | 47.75 | 0.81% | 5,929.35 | 5,985.10 | 5,923.25 | 3,000,000 |
| Nov 06 2024 | 5,929.50 | 138.25 | 2.39% | 5,789.45 | 5,939.00 | 5,788.45 | 77,000,000 |
| Nov 05 2024 | 5,791.25 | 76.75 | 1.34% | 5,713.35 | 5,796.45 | 5,706.75 | 5,930,000,000 |
| Nov 04 2024 | 5,714.50 | -14.75 | -0.26% | 5,717.65 | 5,747.35 | 5,695.30 | -953,967,296 |
| Nov 01 2024 | 5,729.25 | 18.45 | 0.32% | 5,706.55 | 5,773.50 | 5,702.50 | 17,000,000 |
| Oct 31 2024 | 5,710.80 | -86.75 | -1.50% | 5,796.05 | 5,804.05 | 5,700.35 | 9,000,000 |
| Oct 30 2024 | 5,797.55 | -53.40 | -0.91% | 5,850.20 | 5,858.45 | 5,797.55 | 42,000,000 |
| Oct 29 2024 | 5,850.95 | 26.20 | 0.45% | 5,826.55 | 5,852.70 | 5,802.30 | 4,000,000 |
| Oct 28 2024 | 5,824.75 | 19.90 | 0.34% | 5,834.55 | 5,848.55 | 5,822.75 | 1,000,000 |
| Oct 25 2024 | 5,804.85 | -7.50 | -0.13% | 5,813.95 | 5,864.35 | 5,799.10 | 7,000,000 |
| Oct 24 2024 | 5,812.35 | 8.50 | 0.15% | 5,803.05 | 5,830.95 | 5,784.30 | 2,000,000 |
| Oct 23 2024 | 5,803.85 | -46.85 | -0.80% | 5,850.70 | 5,854.20 | 5,762.10 | 111,000,000 |
| Oct 22 2024 | 5,850.70 | -4.75 | -0.08% | 5,854.20 | 5,864.00 | 5,821.25 | 52,000,000 |
| Oct 21 2024 | 5,855.45 | -9.20 | -0.16% | 5,871.45 | 5,872.95 | 5,824.00 | 242,000,000 |
| Oct 18 2024 | 5,864.65 | 14.95 | 0.26% | 5,849.30 | 5,872.85 | 5,834.20 | 10,000,000 |
| Oct 17 2024 | 5,849.70 | 14.65 | 0.25% | 5,833.40 | 5,882.75 | 5,827.25 | 1,000,000 |
| Oct 16 2024 | 5,835.05 | 16.30 | 0.28% | 5,817.00 | 5,847.80 | 5,808.50 | 60,000,000 |
| Oct 15 2024 | 5,818.75 | -49.25 | -0.84% | 5,867.25 | 5,870.00 | 5,800.00 | 13,000,000 |
| Oct 14 2024 | 5,868.00 | 59.75 | 1.03% | 5,810.45 | 5,872.90 | 5,805.15 | 17,000,000 |
| Oct 11 2024 | 5,808.25 | 20.20 | 0.35% | 5,789.55 | 5,822.90 | 5,770.65 | 35,000,000 |
| Oct 10 2024 | 5,788.05 | -2.50 | -0.04% | 5,789.70 | 5,795.50 | 5,764.20 | 61,000,000 |
| Oct 09 2024 | 5,790.55 | 43.00 | 0.75% | 5,745.75 | 5,798.00 | 5,732.75 | 299,000,000 |
| Oct 08 2024 | 5,747.55 | 49.50 | 0.87% | 5,698.95 | 5,757.65 | 5,688.25 | 19,000,000 |
| Oct 07 2024 | 5,698.05 | -47.40 | -0.83% | 5,753.05 | 5,756.65 | 5,678.85 | 9,000,000 |
| Oct 04 2024 | 5,745.45 | 46.30 | 0.81% | 5,698.75 | 5,754.95 | 5,693.45 | 152,000,000 |
| Oct 03 2024 | 5,699.15 | -19.65 | -0.34% | 5,717.55 | 5,719.60 | 5,675.60 | 108,000,000 |
| Oct 02 2024 | 5,718.80 | 21.65 | 0.38% | 5,698.75 | 5,721.55 | 5,673.40 | 4,000,000 |
| Oct 01 2024 | 5,697.15 | -55.60 | -0.97% | 5,754.50 | 5,768.60 | 5,680.00 | 144,000,000 |
| Sep 30 2024 | 5,752.75 | 23.80 | 0.42% | 5,744.25 | 5,765.20 | 5,701.40 | 17,000,000 |
| Sep 27 2024 | 5,728.95 | -18.90 | -0.33% | 5,747.85 | 5,765.65 | 5,725.70 | 21,000,000 |
| Sep 26 2024 | 5,747.85 | 14.75 | 0.26% | 5,734.10 | 5,773.45 | 5,721.00 | 45,000,000 |
| Sep 25 2024 | 5,733.10 | -2.80 | -0.05% | 5,736.25 | 5,741.65 | 5,711.90 | 13,000,000 |
| Sep 24 2024 | 5,735.90 | 19.25 | 0.34% | 5,715.65 | 5,737.90 | 5,698.40 | 53,000,000 |
| Sep 23 2024 | 5,716.65 | 17.10 | 0.30% | 5,708.95 | 5,726.20 | 5,686.25 | 4,000,000 |
