Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.SP500 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 5,306.06 | 1.35 | 0.03% | 5,315.91 | 5,315.91 | 5,280.89 | 20,256,416 |
| May 24 2024 | 5,304.71 | 36.84 | 0.70% | 5,281.45 | 5,311.65 | 5,278.39 | 16,697,662 |
| May 23 2024 | 5,267.87 | -39.11 | -0.74% | 5,340.26 | 5,341.88 | 5,256.93 | 22,015,074 |
| May 22 2024 | 5,306.98 | -14.49 | -0.27% | 5,319.28 | 5,323.18 | 5,286.01 | 19,659,765 |
| May 21 2024 | 5,321.47 | 13.28 | 0.25% | 5,298.69 | 5,324.32 | 5,297.87 | 18,647,210 |
| May 20 2024 | 5,308.19 | 4.89 | 0.09% | 5,305.35 | 5,325.32 | 5,302.40 | 17,435,871 |
| May 17 2024 | 5,303.30 | 6.18 | 0.12% | 5,303.10 | 5,305.45 | 5,283.59 | 18,836,547 |
| May 16 2024 | 5,297.12 | -11.06 | -0.21% | 5,310.07 | 5,325.49 | 5,296.19 | 21,386,041 |
| May 15 2024 | 5,308.18 | 61.59 | 1.17% | 5,263.26 | 5,311.76 | 5,263.26 | 22,043,309 |
| May 14 2024 | 5,246.59 | 25.17 | 0.48% | 5,221.10 | 5,250.37 | 5,217.98 | 19,213,566 |
| May 13 2024 | 5,221.42 | -1.25 | -0.02% | 5,233.08 | 5,237.26 | 5,211.16 | 18,676,325 |
| May 10 2024 | 5,222.67 | 8.59 | 0.16% | 5,225.49 | 5,239.66 | 5,209.68 | 18,274,168 |
| May 09 2024 | 5,214.08 | 26.39 | 0.51% | 5,189.03 | 5,215.30 | 5,180.41 | 19,066,851 |
| May 08 2024 | 5,187.69 | 0.00 | 0.00% | 5,168.98 | 5,191.95 | 5,165.86 | 20,299,549 |
| May 07 2024 | 5,187.69 | 6.93 | 0.13% | 5,187.20 | 5,200.23 | 5,178.96 | 21,723,631 |
| May 06 2024 | 5,180.76 | 52.97 | 1.03% | 5,142.42 | 5,181.00 | 5,142.42 | 20,869,426 |
| May 03 2024 | 5,127.79 | 63.57 | 1.26% | 5,122.78 | 5,139.12 | 5,101.22 | 23,102,811 |
| May 02 2024 | 5,064.22 | 45.86 | 0.91% | 5,049.32 | 5,073.21 | 5,011.05 | 24,742,908 |
| May 01 2024 | 5,018.36 | -17.28 | -0.34% | 5,029.03 | 5,096.12 | 5,013.45 | 27,990,731 |
| Apr 30 2024 | 5,035.64 | -80.51 | -1.57% | 5,103.78 | 5,110.83 | 5,035.31 | 25,899,203 |
| Apr 29 2024 | 5,116.15 | 16.33 | 0.32% | 5,114.13 | 5,123.49 | 5,088.65 | 22,247,142 |
| Apr 26 2024 | 5,099.82 | 51.41 | 1.02% | 5,084.65 | 5,114.62 | 5,073.14 | 23,151,927 |
| Apr 25 2024 | 5,048.41 | -23.27 | -0.46% | 5,019.88 | 5,057.75 | 4,990.58 | 25,882,496 |
| Apr 24 2024 | 5,071.68 | 1.14 | 0.02% | 5,084.86 | 5,089.48 | 5,047.02 | 23,970,193 |
| Apr 23 2024 | 5,070.54 | 59.93 | 1.20% | 5,028.85 | 5,076.12 | 5,027.96 | 22,090,243 |
| Apr 22 2024 | 5,010.61 | 43.35 | 0.87% | 4,987.33 | 5,038.84 | 4,969.40 | 22,457,973 |
| Apr 19 2024 | 4,967.26 | -43.91 | -0.88% | 5,005.44 | 5,019.02 | 4,953.56 | 25,977,102 |
| Apr 18 2024 | 5,011.17 | -11.02 | -0.22% | 5,031.52 | 5,056.66 | 5,001.89 | 21,188,247 |
| Apr 17 2024 | 5,022.19 | -29.14 | -0.58% | 5,068.97 | 5,077.96 | 5,007.25 | 22,205,726 |
| Apr 16 2024 | 5,051.33 | -10.49 | -0.21% | 5,064.59 | 5,079.84 | 5,039.83 | 22,463,201 |
| Apr 15 2024 | 5,061.82 | -61.58 | -1.20% | 5,149.67 | 5,168.43 | 5,052.47 | 22,199,408 |
| Apr 12 2024 | 5,123.40 | -75.59 | -1.45% | 5,171.51 | 5,175.03 | 5,107.94 | 23,049,141 |
| Apr 11 2024 | 5,198.99 | 38.42 | 0.74% | 5,172.95 | 5,211.78 | 5,138.77 | 21,468,485 |
| Apr 10 2024 | 5,160.57 | -49.39 | -0.95% | 5,167.88 | 5,178.43 | 5,138.70 | 22,245,929 |
| Apr 09 2024 | 5,209.96 | 7.49 | 0.14% | 5,217.03 | 5,224.81 | 5,160.78 | 19,754,523 |
| Apr 08 2024 | 5,202.47 | -1.82 | -0.03% | 5,211.37 | 5,219.57 | 5,197.35 | 19,211,890 |
| Apr 05 2024 | 5,204.29 | 57.03 | 1.11% | 5,158.95 | 5,222.18 | 5,157.21 | 21,024,837 |
| Apr 04 2024 | 5,147.26 | -64.33 | -1.23% | 5,244.05 | 5,256.59 | 5,146.06 | 24,410,249 |
| Apr 03 2024 | 5,211.59 | 5.71 | 0.11% | 5,194.37 | 5,228.75 | 5,194.37 | 21,948,860 |
| Apr 02 2024 | 5,205.88 | -37.85 | -0.72% | 5,204.29 | 5,208.34 | 5,184.05 | 22,597,342 |
| Apr 01 2024 | 5,243.73 | -10.61 | -0.20% | 5,257.97 | 5,263.95 | 5,229.20 | 19,214,205 |
| Mar 28 2024 | 5,254.34 | 5.73 | 0.11% | 5,248.03 | 5,264.85 | 5,245.82 | 22,469,092 |
| Mar 27 2024 | 5,248.61 | 44.90 | 0.86% | 5,226.31 | 5,249.26 | 5,213.92 | 21,931,153 |
| Mar 26 2024 | 5,203.71 | -14.54 | -0.28% | 5,228.85 | 5,235.16 | 5,203.42 | 21,432,788 |
| Mar 25 2024 | 5,218.25 | -15.91 | -0.30% | 5,219.52 | 5,229.09 | 5,216.09 | 19,634,705 |
| Mar 22 2024 | 5,234.16 | -7.36 | -0.14% | 5,242.48 | 5,246.09 | 5,229.87 | 19,056,021 |
| Mar 21 2024 | 5,241.52 | 16.93 | 0.32% | 5,253.43 | 5,261.10 | 5,240.66 | 24,104,567 |
| Mar 20 2024 | 5,224.59 | 46.10 | 0.89% | 5,181.69 | 5,226.19 | 5,171.55 | 21,853,377 |
| Mar 19 2024 | 5,178.49 | 29.10 | 0.57% | 5,139.09 | 5,180.31 | 5,131.59 | 20,795,970 |
| Mar 18 2024 | 5,149.39 | 32.41 | 0.63% | 5,154.77 | 5,175.60 | 5,145.47 | 22,567,228 |
| Mar 15 2024 | 5,116.98 | -33.57 | -0.65% | 5,123.31 | 5,136.86 | 5,104.35 | 42,169,981 |
| Mar 14 2024 | 5,150.55 | -14.80 | -0.29% | 5,175.14 | 5,176.85 | 5,123.30 | 25,423,968 |
| Mar 13 2024 | 5,165.35 | -9.89 | -0.19% | 5,173.49 | 5,179.14 | 5,151.88 | 23,266,909 |
| Mar 12 2024 | 5,175.24 | 57.29 | 1.12% | 5,134.30 | 5,179.87 | 5,114.48 | 21,938,899 |
| Mar 11 2024 | 5,117.95 | -5.76 | -0.11% | 5,111.96 | 5,124.66 | 5,091.14 | 21,250,102 |
| Mar 08 2024 | 5,123.71 | -33.63 | -0.65% | 5,164.46 | 5,189.26 | 5,117.50 | 23,280,807 |
| Mar 07 2024 | 5,157.34 | 52.57 | 1.03% | 5,132.38 | 5,165.62 | 5,128.21 | 22,625,526 |
| Mar 06 2024 | 5,104.77 | 26.11 | 0.51% | 5,108.03 | 5,127.97 | 5,092.22 | 24,805,717 |
| Mar 05 2024 | 5,078.66 | -52.29 | -1.02% | 5,110.52 | 5,114.54 | 5,056.82 | 25,565,045 |
| Mar 04 2024 | 5,130.95 | -6.14 | -0.12% | 5,130.99 | 5,149.67 | 5,127.18 | 27,250,972 |
| Mar 01 2024 | 5,137.09 | 41.21 | 0.81% | 5,098.51 | 5,140.33 | 5,094.16 | 24,010,014 |
| Feb 29 2024 | 5,095.88 | 26.07 | 0.51% | 5,085.36 | 5,104.99 | 5,061.89 | 29,454,354 |
