Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
PCE1 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 09 2025 | 4,735.00 | 28.00 | 0.59% | 4,736.00 | 4,749.00 | 4,685.00 | 98 |
| Jan 08 2025 | 4,707.00 | 57.00 | 1.23% | 4,661.00 | 4,708.00 | 4,631.00 | 71 |
| Jan 07 2025 | 4,650.00 | -75.00 | -1.59% | 4,695.00 | 4,757.00 | 4,618.00 | 290 |
| Jan 06 2025 | 4,725.00 | -37.00 | -0.78% | 4,779.00 | 4,808.00 | 4,679.00 | 116 |
| Jan 03 2025 | 4,762.00 | -38.00 | -0.79% | 4,792.00 | 4,861.00 | 4,728.00 | 106 |
| Jan 02 2025 | 4,800.00 | 28.00 | 0.59% | 4,780.00 | 4,888.00 | 4,776.00 | 190 |
| Dec 30 2024 | 4,772.00 | -42.00 | -0.87% | 4,836.00 | 4,836.00 | 4,770.00 | 159 |
| Dec 27 2024 | 4,814.00 | -55.00 | -1.13% | 4,880.00 | 4,900.00 | 4,798.00 | 129 |
| Dec 23 2024 | 4,869.00 | 22.00 | 0.45% | 4,872.00 | 4,900.00 | 4,813.00 | 131 |
| Dec 20 2024 | 4,847.00 | 31.00 | 0.64% | 4,766.00 | 4,874.00 | 4,731.00 | 833 |
| Dec 19 2024 | 4,816.00 | 55.00 | 1.16% | 4,776.00 | 4,829.00 | 4,743.00 | 117 |
| Dec 18 2024 | 4,761.00 | -154.00 | -3.13% | 4,901.00 | 4,939.00 | 4,761.00 | 202 |
| Dec 17 2024 | 4,915.00 | 13.00 | 0.27% | 4,880.00 | 4,934.00 | 4,865.00 | 139 |
| Dec 16 2024 | 4,902.00 | -96.00 | -1.92% | 4,991.00 | 5,010.00 | 4,901.00 | 123 |
| Dec 13 2024 | 4,998.00 | -14.00 | -0.28% | 5,038.00 | 5,080.00 | 4,973.00 | 87 |
| Dec 12 2024 | 5,012.00 | -18.00 | -0.36% | 5,038.00 | 5,072.00 | 5,004.00 | 105 |
| Dec 11 2024 | 5,030.00 | 88.00 | 1.78% | 4,898.00 | 5,038.00 | 4,898.00 | 105 |
| Dec 10 2024 | 4,942.00 | 57.00 | 1.17% | 4,887.00 | 4,974.00 | 4,810.00 | 234 |
| Dec 09 2024 | 4,885.00 | -137.00 | -2.73% | 5,006.00 | 5,050.00 | 4,860.00 | 276 |
| Dec 06 2024 | 5,022.00 | 25.00 | 0.50% | 4,970.00 | 5,038.00 | 4,966.00 | 206 |
| Dec 05 2024 | 4,997.00 | 2.00 | 0.04% | 4,960.00 | 5,046.00 | 4,918.00 | 197 |
| Dec 04 2024 | 4,995.00 | 44.00 | 0.89% | 4,950.00 | 4,996.00 | 4,927.00 | 97 |
| Dec 03 2024 | 4,951.00 | -7.00 | -0.14% | 4,960.00 | 5,006.00 | 4,938.00 | 178 |
| Dec 02 2024 | 4,958.00 | 27.00 | 0.55% | 4,931.00 | 4,989.00 | 4,926.00 | 255 |
| Nov 29 2024 | 4,931.00 | 1.00 | 0.02% | 4,985.00 | 4,985.00 | 4,901.00 | 160 |
| Nov 28 2024 | 4,930.00 | 7.00 | 0.14% | 4,998.00 | 5,020.00 | 4,930.00 | 198 |
| Nov 27 2024 | 4,923.00 | -14.00 | -0.28% | 5,010.00 | 5,010.00 | 4,887.00 | 140 |
| Nov 26 2024 | 4,937.00 | 107.00 | 2.22% | 4,950.00 | 4,951.00 | 4,850.00 | 294 |
| Nov 25 2024 | 4,830.00 | -122.00 | -2.46% | 4,985.00 | 5,020.00 | 4,830.00 | 170 |
| Nov 22 2024 | 4,952.00 | -20.00 | -0.40% | 4,950.00 | 5,018.00 | 4,943.00 | 156 |
| Nov 21 2024 | 4,972.00 | 257.00 | 5.45% | 4,722.00 | 4,972.00 | 4,717.00 | 161 |
| Nov 20 2024 | 4,715.00 | 6.00 | 0.13% | 4,697.00 | 4,742.00 | 4,653.00 | 146 |
| Nov 19 2024 | 4,709.00 | -40.00 | -0.84% | 4,747.00 | 4,760.00 | 4,667.00 | 124 |
| Nov 18 2024 | 4,749.00 | 34.00 | 0.72% | 4,738.00 | 4,766.00 | 4,686.00 | 132 |
| Nov 15 2024 | 4,715.00 | -9.00 | -0.19% | 4,696.00 | 4,731.00 | 4,660.00 | 167 |
| Nov 14 2024 | 4,724.00 | -11.00 | -0.23% | 4,699.00 | 4,769.00 | 4,682.00 | 237 |
| Nov 13 2024 | 4,735.00 | 25.00 | 0.53% | 4,701.00 | 4,779.00 | 4,695.00 | 223 |
| Nov 12 2024 | 4,710.00 | -51.00 | -1.07% | 4,720.00 | 4,790.00 | 4,704.00 | 213 |
| Nov 11 2024 | 4,761.00 | 163.00 | 3.55% | 4,660.00 | 4,761.00 | 4,630.00 | 473 |
| Nov 08 2024 | 4,598.00 | 18.00 | 0.39% | 4,552.00 | 4,635.00 | 4,551.00 | 209 |
| Nov 07 2024 | 4,580.00 | -77.00 | -1.65% | 4,660.00 | 4,675.00 | 4,554.00 | 202 |
| Nov 06 2024 | 4,657.00 | 162.00 | 3.60% | 4,636.00 | 4,743.00 | 4,606.00 | 434 |
| Nov 05 2024 | 4,495.00 | 95.00 | 2.16% | 4,405.00 | 4,495.00 | 4,375.00 | 179 |
| Nov 04 2024 | 4,400.00 | 34.00 | 0.78% | 4,370.00 | 4,429.00 | 4,335.00 | 228 |
| Nov 01 2024 | 4,366.00 | 89.00 | 2.08% | 4,277.00 | 4,410.00 | 4,270.00 | 129 |
| Oct 31 2024 | 4,277.00 | -64.00 | -1.47% | 4,362.00 | 4,444.00 | 4,277.00 | 352 |
| Oct 30 2024 | 4,341.00 | 239.00 | 5.83% | 4,084.00 | 4,341.00 | 4,063.00 | 148 |
| Oct 29 2024 | 4,102.00 | 91.00 | 2.27% | 4,015.00 | 4,113.00 | 3,985.00 | 170 |
| Oct 28 2024 | 4,011.00 | -23.00 | -0.57% | 4,037.00 | 4,069.00 | 3,994.00 | 105 |
| Oct 25 2024 | 4,034.00 | 34.00 | 0.85% | 3,996.00 | 4,061.00 | 3,996.00 | 136 |
| Oct 24 2024 | 4,000.00 | 43.00 | 1.09% | 4,001.00 | 4,042.00 | 3,961.00 | 91 |
| Oct 23 2024 | 3,957.00 | -103.00 | -2.54% | 4,055.00 | 4,069.00 | 3,957.00 | 91 |
| Oct 22 2024 | 4,060.00 | 15.00 | 0.37% | 4,020.00 | 4,060.00 | 4,009.00 | 103 |
| Oct 21 2024 | 4,045.00 | 46.00 | 1.15% | 3,982.00 | 4,045.00 | 3,970.00 | 140 |
| Oct 18 2024 | 3,999.00 | -55.00 | -1.36% | 4,017.00 | 4,050.00 | 3,991.00 | 122 |
| Oct 17 2024 | 4,054.00 | 60.00 | 1.50% | 4,009.00 | 4,065.00 | 3,981.00 | 166 |
| Oct 16 2024 | 3,994.00 | 38.00 | 0.96% | 3,955.00 | 4,009.00 | 3,936.00 | 202 |
| Oct 15 2024 | 3,956.00 | 35.00 | 0.89% | 3,930.00 | 4,000.00 | 3,929.00 | 234 |
| Oct 14 2024 | 3,921.00 | 9.00 | 0.23% | 3,910.00 | 3,959.00 | 3,910.00 | 159 |
