Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
D500 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 46.812 | 0.26 | 0.55% | 46.301 | 46.985 | 46.301 | 5,668 |
| Jul 25 2024 | 46.556 | -0.19 | -0.41% | 46.485 | 46.995 | 46.262 | 1,741 |
| Jul 24 2024 | 46.75 | -0.83 | -1.74% | 47.375 | 47.375 | 46.663 | 1,455 |
| Jul 23 2024 | 47.576 | -0.01 | -0.02% | 47.292 | 47.842 | 47.292 | 757 |
| Jul 22 2024 | 47.584 | 0.46 | 0.97% | 47.012 | 47.584 | 47.012 | 907 |
| Jul 19 2024 | 47.128 | -0.21 | -0.44% | 47.333 | 47.509 | 46.942 | 1,396 |
| Jul 18 2024 | 47.338 | -0.26 | -0.55% | 47.509 | 47.801 | 47.16 | 2,769 |
| Jul 17 2024 | 47.602 | -0.69 | -1.42% | 48.078 | 48.254 | 47.401 | 1,861 |
| Jul 16 2024 | 48.289 | 0.32 | 0.66% | 48.219 | 48.354 | 47.952 | 693 |
| Jul 15 2024 | 47.972 | -0.13 | -0.27% | 48.068 | 48.254 | 47.901 | 1,878 |
| Jul 12 2024 | 48.10 | 0.38 | 0.80% | 47.866 | 48.248 | 47.664 | 1,631 |
| Jul 11 2024 | 47.718 | -0.60 | -1.23% | 48.358 | 48.365 | 47.639 | 1,786 |
| Jul 10 2024 | 48.313 | 0.29 | 0.61% | 47.973 | 48.323 | 47.805 | 572 |
| Jul 09 2024 | 48.02 | 0.17 | 0.36% | 47.959 | 48.089 | 47.781 | 2,116 |
| Jul 08 2024 | 47.849 | 0.09 | 0.18% | 47.756 | 47.862 | 47.596 | 3,324 |
| Jul 05 2024 | 47.761 | 0.33 | 0.70% | 47.619 | 47.761 | 47.437 | 457 |
| Jul 04 2024 | 47.429 | 0.07 | 0.14% | 47.424 | 47.799 | 47.424 | 1,070 |
| Jul 03 2024 | 47.362 | -0.08 | -0.17% | 47.679 | 47.694 | 47.353 | 4,681 |
| Jul 02 2024 | 47.444 | 0.18 | 0.37% | 47.388 | 47.612 | 47.156 | 257 |
| Jul 01 2024 | 47.269 | -0.26 | -0.54% | 47.378 | 47.462 | 47.10 | 4,261 |
| Jun 28 2024 | 47.525 | -0.02 | -0.04% | 47.806 | 47.908 | 47.415 | 1,049 |
| Jun 27 2024 | 47.542 | -0.10 | -0.21% | 47.537 | 47.619 | 47.379 | 454 |
| Jun 26 2024 | 47.641 | 0.21 | 0.45% | 47.58 | 47.674 | 47.398 | 382 |
| Jun 25 2024 | 47.428 | 0.10 | 0.21% | 47.245 | 47.479 | 47.078 | 475 |
| Jun 24 2024 | 47.328 | -0.18 | -0.37% | 47.516 | 47.526 | 47.203 | 2,940 |
| Jun 21 2024 | 47.506 | -0.08 | -0.16% | 47.554 | 47.613 | 47.325 | 796 |
| Jun 20 2024 | 47.583 | 0.01 | 0.01% | 47.468 | 47.752 | 47.335 | 1,316 |
| Jun 19 2024 | 47.576 | 0.08 | 0.17% | 47.551 | 47.576 | 47.289 | 633 |
| Jun 18 2024 | 47.495 | 0.19 | 0.40% | 47.487 | 47.541 | 47.262 | 3,300 |
| Jun 17 2024 | 47.307 | 0.18 | 0.39% | 47.03 | 47.537 | 46.987 | 827 |
| Jun 14 2024 | 47.125 | 0.12 | 0.25% | 46.943 | 47.253 | 46.835 | 547 |
| Jun 13 2024 | 47.009 | 0.23 | 0.49% | 46.701 | 47.009 | 46.549 | 671 |
| Jun 12 2024 | 46.779 | 0.20 | 0.43% | 46.547 | 46.79 | 46.547 | 1,619 |
| Jun 11 2024 | 46.579 | 0.14 | 0.30% | 46.442 | 46.579 | 46.279 | 884 |
| Jun 10 2024 | 46.439 | 0.19 | 0.41% | 46.371 | 46.468 | 46.14 | 440 |
| Jun 07 2024 | 46.25 | 0.43 | 0.93% | 45.896 | 46.34 | 45.736 | 2,824 |
| Jun 06 2024 | 45.823 | 0.14 | 0.30% | 45.866 | 45.90 | 45.626 | 522 |
| Jun 05 2024 | 45.685 | 0.31 | 0.67% | 45.431 | 45.823 | 45.269 | 480 |
| Jun 04 2024 | 45.38 | 0.32 | 0.72% | 45.196 | 45.38 | 44.906 | 3,855 |
| Jun 03 2024 | 45.057 | 0.14 | 0.30% | 45.33 | 45.508 | 44.785 | 7,057 |
| May 31 2024 | 44.92 | -0.08 | -0.18% | 44.881 | 45.081 | 44.523 | 3,452 |
| May 30 2024 | 45.00 | -0.49 | -1.08% | 45.248 | 45.254 | 44.993 | 562 |
| May 29 2024 | 45.49 | 0.27 | 0.59% | 45.255 | 45.509 | 45.202 | 248 |
| May 28 2024 | 45.223 | -0.25 | -0.55% | 45.512 | 45.555 | 45.223 | 1,147 |
| May 27 2024 | 45.474 | -0.06 | -0.14% | 45.41 | 45.639 | 45.41 | 1,759 |
| May 24 2024 | 45.536 | 0.17 | 0.38% | 45.474 | 45.576 | 45.30 | 801 |
| May 23 2024 | 45.365 | -0.05 | -0.10% | 45.963 | 45.963 | 45.296 | 4,569 |
| May 22 2024 | 45.412 | -0.22 | -0.49% | 45.697 | 45.75 | 45.412 | 249 |
| May 21 2024 | 45.636 | 0.02 | 0.04% | 45.413 | 45.644 | 45.402 | 690 |
| May 20 2024 | 45.616 | 0.27 | 0.60% | 45.505 | 45.657 | 45.319 | 334 |
| May 17 2024 | 45.342 | -0.18 | -0.40% | 45.295 | 45.504 | 45.227 | 1,591 |
| May 16 2024 | 45.525 | 0.25 | 0.55% | 45.506 | 45.595 | 45.307 | 410 |
| May 15 2024 | 45.276 | 0.28 | 0.62% | 45.008 | 45.411 | 45.008 | 1,116 |
| May 14 2024 | 44.996 | 0.09 | 0.20% | 44.934 | 45.166 | 44.817 | 616 |
| May 13 2024 | 44.905 | -0.24 | -0.54% | 45.193 | 45.203 | 44.87 | 537 |
| May 10 2024 | 45.149 | 0.18 | 0.41% | 45.103 | 45.15 | 44.913 | 1,112 |
| May 09 2024 | 44.966 | 0.03 | 0.06% | 44.90 | 44.999 | 44.772 | 516 |
| May 08 2024 | 44.938 | 0.03 | 0.08% | 44.961 | 44.961 | 44.683 | 178 |
| May 07 2024 | 44.904 | 0.45 | 1.01% | 44.667 | 44.904 | 44.662 | 528 |
| May 06 2024 | 44.456 | 0.22 | 0.50% | 44.232 | 44.456 | 44.232 | 489 |
| May 03 2024 | 44.235 | 0.29 | 0.66% | 43.88 | 44.341 | 43.88 | 336 |
| May 02 2024 | 43.946 | -0.18 | -0.41% | 43.699 | 43.946 | 43.691 | 457 |
| Apr 30 2024 | 44.127 | -0.05 | -0.11% | 44.307 | 44.509 | 44.049 | 1,820 |
| Apr 29 2024 | 44.177 | -0.07 | -0.15% | 44.381 | 44.493 | 44.177 | 335 |
