Sp500lead Historical Data - 500X | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
UK
LSE
Sp500lead (500X)
Sp500lead (500X) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1732210200	42.73	0.42	1.00	42.62	42.73	42.595	5130
1732123800	42.3075	-0.21	-0.49	42.23	42.4925	42.225	5189
1732037400	42.5175	0.07	0.17	42.5175	42.5175	42.5175	4391
1731951000	42.445	0.2	0.46	42.29	42.4775	42.1375	611722
1731691800	42.25	-0.7	-1.62	42.33	42.53	42.1175	6656
1731605400	42.945	-0.02	-0.03	42.945	42.945	42.945	2835
1731519000	42.96	-0.07	-0.16	42.94	43.5075	42.76	14620
1731432600	43.03	-0.07	-0.15	43.115	43.1225	42.8925	4631
1731346200	43.095	0.12	0.27	43.18	43.235	43.01	8692
1731087000	42.98	0.24	0.57	42.905	43.015	42.905	10910
1731000600	42.735	0.47	1.12	42.51	42.7525	42.51	127834
1730914200	42.2625	1.03	2.49	42.13	42.4925	42.0325	5672
1730827800	41.235	0.29	0.71	40.875	41.315	40.5525	284488
1730741400	40.9425	-0.11	-0.26	40.93	41.0175	40.905	10024
1730482200	41.05	0.04	0.10	41.05	41.05	41.05	3833
1730395800	41.0075	-0.85	-2.02	41.39	41.4625	40.8975	18783
1730309400	41.855	0.13	0.31	41.835	41.9075	41.6225	6103
1730223000	41.725	-0.08	-0.18	41.725	41.725	41.725	3355
1730136600	41.8	-0.07	-0.16	41.8	41.8	41.8	5499
1729873800	41.8675	0.27	0.66	41.895	41.99	41.8675	2411
1729787400	41.595	0.12	0.28	41.595	41.595	41.595	2516
1729701000	41.48	-0.21	-0.50	41.48	41.48	41.48	1665
1729614600	41.69	0.1	0.25	41.69	41.69	41.69	1997
1729528200	41.585	-0.22	-0.53	41.585	41.585	41.585	515158
1729269000	41.8075	-0.05	-0.11	41.8075	41.8075	41.8075	2944
1729182600	41.855	0.24	0.58	41.765	41.855	41.765	5779
1729096200	41.6125	-0.13	-0.30	41.6125	41.6125	41.6125	5329
1729009800	41.7375	0.01	0.02	41.7375	41.7375	41.7375	536
1728923400	41.73	0.3	0.73	41.6	41.795	41.3475	30898
1728664200	41.4275	0.13	0.30	41.4275	41.4275	41.4275	2103
1728577800	41.3025	0.02	0.05	41.3025	41.3025	41.3025	3285
1728491400	41.2825	0.28	0.69	41.11	41.29	40.9625	1269
1728405000	41	0.03	0.07	40.95	41.3925	40.6175	9097
1728318600	40.9725	0.2	0.48	40.945	40.985	40.92	2572
1728059400	40.775	0.05	0.12	40.735	41.4875	40.295	3520
1727973000	40.725	-0.08	-0.18	40.725	40.725	40.725	2143
1727886600	40.8	0.1	0.26	40.69	40.81	40.4975	14608
1727800200	40.695	-0.34	-0.82	41.265	41.265	40.555	9078
1727713800	41.03	-0.12	-0.29	40.905	41.105	40.895	2628
1727454600	41.15	0.2	0.49	41.215	41.2325	40.875	7737
1727368200	40.9475	0.1	0.26	41.1	41.53	40.7975	1676
1727281800	40.8425	0.11	0.27	40.76	40.9425	40.7525	3248
1727195400	40.7325	0.02	0.04	40.7325	40.7325	40.7325	243862
1727109000	40.715	0.25	0.61	40.6	40.7375	40.505	242697
1726849800	40.4675	-0.32	-0.78	40.605	40.6575	40.42	24630
1726763400	40.785	0.66	1.64	40.745	40.8475	40.58	6141
1726677000	40.125	-0.19	-0.48	40.125	40.125	40.125	1434
1726590600	40.3175	0.29	0.72	40.3175	40.3175	40.3175	345
1726504200	40.03	-0.09	-0.22	40.315	40.315	39.9475	532047
1726245000	40.12	0.5	1.27	40.12	40.12	40.12	249
1726158600	39.6175	0.89	2.29	39.6175	39.6175	39.6175	253
1726072200	38.73	-0.36	-0.91	39.04	39.6325	38.5525	1147
1725985800	39.0875	0.2	0.52	38.93	39.2225	38.8625	2161
1725899400	38.885	0.19	0.50	38.88	39.02	38.7375	1872
1725640200	38.6925	-0.42	-1.08	38.985	39.7275	38.6225	22434
1725553800	39.115	-0.26	-0.65	39.47	39.5475	39.0275	29923
1725467400	39.37	-0.31	-0.77	39.33	39.5325	39.0775	1480
1725381000	39.675	-0.59	-1.47	39.835	40.2175	39.3875	3492
1725294600	40.265	0.3	0.74	40.265	40.265	40.265	1913
1725035400	39.9675	-0.28	-0.70	40.145	40.2075	39.6075	202636
1724949000	40.2475	0.24	0.61	39.975	40.36	39.945	1497
1724862600	40.005	-0.22	-0.55	40.205	40.205	39.9575	1123
1724776200	40.225	-0.01	-0.03	40.095	40.315	39.96	4805
1724430600	40.2375	0.23	0.59	39.915	40.645	39.265	806
1724344200	40.0025	-0.09	-0.22	40.0025	40.0025	40.0025	766

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions