Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
P500 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 987.56 | 6.38 | 0.65% | 977.74 | 987.56 | 977.74 | 86 |
| Jul 25 2024 | 981.18 | -1.62 | -0.16% | 982.62 | 987.78 | 978.00 | 142 |
| Jul 24 2024 | 982.80 | -20.78 | -2.07% | 999.18 | 999.18 | 982.80 | 90 |
| Jul 23 2024 | 1,003.58 | 1.84 | 0.18% | 1,001.08 | 1,008.68 | 999.34 | 236 |
| Jul 22 2024 | 1,001.74 | 8.18 | 0.82% | 995.14 | 1,003.54 | 992.72 | 106 |
| Jul 19 2024 | 993.56 | -3.44 | -0.35% | 995.00 | 1,000.28 | 989.54 | 70 |
| Jul 18 2024 | 997.00 | -6.88 | -0.69% | 1,002.76 | 1,008.14 | 997.00 | 326 |
| Jul 17 2024 | 1,003.88 | -15.32 | -1.50% | 1,017.34 | 1,017.34 | 1,001.72 | 379 |
| Jul 16 2024 | 1,019.20 | 6.20 | 0.61% | 1,015.16 | 1,019.20 | 1,011.78 | 121 |
| Jul 15 2024 | 1,013.00 | -4.46 | -0.44% | 1,013.70 | 1,017.16 | 1,011.62 | 341 |
| Jul 12 2024 | 1,017.46 | 10.76 | 1.07% | 1,007.20 | 1,017.46 | 1,006.02 | 95 |
| Jul 11 2024 | 1,006.70 | -11.80 | -1.16% | 1,019.68 | 1,019.68 | 1,006.70 | 142 |
| Jul 10 2024 | 1,018.50 | 5.74 | 0.57% | 1,011.56 | 1,018.68 | 1,010.00 | 169 |
| Jul 09 2024 | 1,012.76 | 4.80 | 0.48% | 1,008.92 | 1,013.86 | 1,008.92 | 159 |
| Jul 08 2024 | 1,007.96 | 3.26 | 0.32% | 1,007.16 | 1,008.24 | 1,005.62 | 922 |
| Jul 05 2024 | 1,004.70 | 1.04 | 0.10% | 1,001.98 | 1,007.58 | 1,001.62 | 167 |
| Jul 04 2024 | 1,003.66 | -4.98 | -0.49% | 1,008.48 | 1,008.48 | 1,001.18 | 313 |
| Jul 03 2024 | 1,008.64 | 4.60 | 0.46% | 1,003.08 | 1,008.64 | 999.62 | 153 |
| Jul 02 2024 | 1,004.04 | 6.70 | 0.67% | 999.34 | 1,004.04 | 995.90 | 279 |
| Jul 01 2024 | 997.34 | -4.60 | -0.46% | 999.04 | 1,000.20 | 994.40 | 899 |
| Jun 28 2024 | 1,001.94 | 2.20 | 0.22% | 1,005.48 | 1,010.80 | 1,001.28 | 329 |
| Jun 27 2024 | 999.74 | -3.48 | -0.35% | 1,002.76 | 1,003.04 | 999.74 | 151 |
| Jun 26 2024 | 1,003.22 | 3.48 | 0.35% | 1,003.66 | 1,004.98 | 1,000.84 | 171 |
| Jun 25 2024 | 999.74 | 2.36 | 0.24% | 995.16 | 1,000.64 | 994.96 | 168 |
| Jun 24 2024 | 997.38 | -5.56 | -0.55% | 1,002.12 | 1,002.12 | 996.24 | 582 |
| Jun 21 2024 | 1,002.94 | 0.88 | 0.09% | 1,003.34 | 1,003.78 | 1,000.50 | 194 |
| Jun 20 2024 | 1,002.06 | 1.06 | 0.11% | 1,005.48 | 1,007.02 | 997.52 | 140 |
| Jun 19 2024 | 1,001.00 | 0.06 | 0.01% | 1,003.24 | 1,003.24 | 1,001.00 | 142 |
| Jun 18 2024 | 1,000.94 | -0.16 | -0.02% | 998.88 | 1,001.48 | 998.08 | 260 |
| Jun 17 2024 | 1,001.10 | 6.88 | 0.69% | 995.48 | 1,002.56 | 991.30 | 523 |
| Jun 14 2024 | 994.22 | 1.76 | 0.18% | 993.52 | 994.40 | 988.48 | 93 |
| Jun 13 2024 | 992.46 | 9.26 | 0.94% | 982.62 | 992.46 | 982.62 | 218 |
| Jun 12 2024 | 983.20 | 4.32 | 0.44% | 981.68 | 984.00 | 979.24 | 181 |
| Jun 11 2024 | 978.88 | 2.46 | 0.25% | 976.14 | 979.50 | 974.60 | 215 |
| Jun 10 2024 | 976.42 | 6.80 | 0.70% | 972.02 | 976.42 | 972.02 | 320 |
| Jun 07 2024 | 969.62 | 8.40 | 0.87% | 964.44 | 972.60 | 961.74 | 317 |
| Jun 06 2024 | 961.22 | -2.06 | -0.21% | 963.88 | 965.00 | 961.22 | 90 |
| Jun 05 2024 | 963.28 | 13.50 | 1.42% | 954.16 | 963.42 | 952.86 | 254 |
| Jun 04 2024 | 949.78 | 2.76 | 0.29% | 946.84 | 949.86 | 945.80 | 27 |
| Jun 03 2024 | 947.02 | 5.72 | 0.61% | 953.36 | 956.36 | 942.42 | 626 |
| May 31 2024 | 941.30 | -7.86 | -0.83% | 944.82 | 945.92 | 938.30 | 197 |
| May 30 2024 | 949.16 | -6.21 | -0.65% | 951.08 | 951.14 | 946.64 | 72 |
| May 29 2024 | 955.37 | 2.17 | 0.23% | 952.68 | 955.37 | 951.18 | 165 |
| May 28 2024 | 953.20 | -5.84 | -0.61% | 956.12 | 957.44 | 950.98 | 101 |
| May 27 2024 | 959.04 | 4.48 | 0.47% | 957.52 | 959.04 | 955.42 | 30 |
| May 24 2024 | 954.56 | 0.38 | 0.04% | 955.60 | 957.76 | 953.03 | 133 |
| May 23 2024 | 954.18 | -3.82 | -0.40% | 965.46 | 965.46 | 950.78 | 410 |
| May 22 2024 | 958.00 | -0.36 | -0.04% | 959.10 | 960.86 | 957.78 | 300 |
| May 21 2024 | 958.36 | 2.92 | 0.31% | 956.28 | 958.36 | 955.48 | 121 |
| May 20 2024 | 955.44 | 1.94 | 0.20% | 956.34 | 959.60 | 954.44 | 54 |
| May 17 2024 | 953.50 | -3.28 | -0.34% | 955.24 | 955.90 | 953.22 | 177 |
| May 16 2024 | 956.78 | 4.94 | 0.52% | 956.64 | 957.88 | 955.38 | 102 |
| May 15 2024 | 951.84 | 2.60 | 0.27% | 949.20 | 953.08 | 947.14 | 328 |
| May 14 2024 | 949.24 | 2.24 | 0.24% | 947.68 | 949.24 | 943.88 | 101 |
| May 13 2024 | 947.00 | -0.84 | -0.09% | 949.68 | 949.68 | 944.28 | 222 |
| May 10 2024 | 947.84 | 2.74 | 0.29% | 947.62 | 949.30 | 947.42 | 172 |
| May 09 2024 | 945.10 | 2.42 | 0.26% | 943.68 | 945.10 | 942.16 | 35 |
| May 08 2024 | 942.68 | -1.84 | -0.19% | 943.40 | 943.40 | 939.44 | 92 |
| May 07 2024 | 944.52 | 4.84 | 0.52% | 941.96 | 944.52 | 940.08 | 397 |
| May 06 2024 | 939.68 | 12.54 | 1.35% | 932.90 | 939.68 | 930.54 | 197 |
| May 03 2024 | 927.14 | 5.88 | 0.64% | 925.58 | 928.40 | 923.92 | 35 |
| May 02 2024 | 921.26 | -2.98 | -0.32% | 923.08 | 923.34 | 919.30 | 407 |
| Apr 30 2024 | 924.24 | -6.49 | -0.70% | 935.26 | 935.48 | 924.24 | 132 |
| Apr 29 2024 | 930.73 | -2.29 | -0.25% | 932.74 | 935.00 | 930.73 | 189 |
