Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
SSP500 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 222.55 | -1.20 | -0.54% | 222.90 | 223.55 | 222.47 | 0 |
| May 16 2024 | 223.75 | 1.35 | 0.61% | 223.20 | 223.85 | 223.20 | 0 |
| May 15 2024 | 222.40 | 1.50 | 0.68% | 221.52 | 222.55 | 220.90 | 65 |
| May 14 2024 | 220.90 | -0.20 | -0.09% | 221.17 | 221.50 | 220.30 | 28 |
| May 13 2024 | 221.10 | -0.27 | -0.12% | 222.07 | 222.12 | 220.95 | 107 |
| May 10 2024 | 221.37 | 0.62 | 0.28% | 221.25 | 221.90 | 221.17 | 0 |
| May 09 2024 | 220.75 | 0.40 | 0.18% | 220.32 | 220.75 | 220.00 | 0 |
| May 08 2024 | 220.35 | 0.13 | 0.06% | 220.55 | 220.77 | 219.55 | 70 |
| May 07 2024 | 220.22 | 1.70 | 0.78% | 220.02 | 220.22 | 219.50 | 60 |
| May 06 2024 | 218.52 | 1.70 | 0.78% | 217.80 | 218.95 | 217.80 | 50 |
| May 03 2024 | 216.82 | 1.80 | 0.84% | 215.70 | 217.52 | 215.70 | 9 |
| May 02 2024 | 215.02 | -2.10 | -0.97% | 215.02 | 215.97 | 214.42 | 3 |
| Apr 30 2024 | 217.12 | -1.03 | -0.47% | 218.17 | 218.55 | 217.12 | 69 |
| Apr 29 2024 | 218.15 | 0.10 | 0.05% | 217.82 | 218.75 | 217.60 | 64 |
| Apr 26 2024 | 218.05 | 4.43 | 2.07% | 216.97 | 218.47 | 215.70 | 108 |
| Apr 25 2024 | 213.62 | -2.70 | -1.25% | 214.70 | 215.02 | 213.07 | 0 |
| Apr 24 2024 | 216.32 | 0.07 | 0.03% | 217.17 | 217.42 | 216.12 | 0 |
| Apr 23 2024 | 216.25 | 2.65 | 1.24% | 214.87 | 216.37 | 214.32 | 55 |
| Apr 22 2024 | 213.60 | -0.22 | -0.10% | 213.57 | 214.72 | 213.32 | 102 |
| Apr 19 2024 | 213.82 | -2.70 | -1.25% | 213.52 | 214.82 | 213.52 | 60 |
| Apr 18 2024 | 216.52 | 0.15 | 0.07% | 215.57 | 216.52 | 215.02 | 0 |
| Apr 17 2024 | 216.37 | -1.00 | -0.46% | 217.32 | 217.90 | 216.37 | 80 |
| Apr 16 2024 | 217.37 | -2.85 | -1.29% | 217.60 | 217.90 | 216.62 | 0 |
| Apr 15 2024 | 220.22 | -0.80 | -0.36% | 220.60 | 221.87 | 220.22 | 0 |
| Apr 12 2024 | 221.02 | 1.17 | 0.53% | 221.70 | 222.55 | 220.82 | 104 |
| Apr 11 2024 | 219.85 | 0.48 | 0.22% | 219.45 | 220.00 | 218.65 | 0 |
| Apr 10 2024 | 219.37 | 1.52 | 0.70% | 219.45 | 219.72 | 217.72 | 0 |
| Apr 09 2024 | 217.85 | -1.57 | -0.72% | 219.05 | 219.45 | 217.22 | 122 |
| Apr 08 2024 | 219.42 | 0.45 | 0.21% | 218.75 | 219.62 | 218.75 | 190 |
| Apr 05 2024 | 218.97 | -1.53 | -0.69% | 217.62 | 219.40 | 217.20 | 159 |
| Apr 04 2024 | 220.50 | 0.03 | 0.01% | 220.05 | 221.00 | 219.95 | 10 |
| Apr 03 2024 | 220.47 | 0.32 | 0.15% | 220.20 | 221.15 | 219.65 | 1,532 |
| Apr 02 2024 | 220.15 | -1.95 | -0.88% | 222.65 | 222.92 | 219.60 | 146 |
| Mar 28 2024 | 222.10 | 1.73 | 0.79% | 221.27 | 222.65 | 221.25 | 363 |
| Mar 27 2024 | 220.37 | -0.25 | -0.11% | 220.27 | 220.97 | 220.00 | 13 |
| Mar 26 2024 | 220.62 | 0.45 | 0.20% | 220.37 | 220.90 | 219.90 | 246 |
| Mar 25 2024 | 220.17 | -0.90 | -0.41% | 221.05 | 221.30 | 219.87 | 49 |
| Mar 22 2024 | 221.07 | -0.13 | -0.06% | 221.00 | 222.00 | 220.75 | 55 |
| Mar 21 2024 | 221.20 | 3.45 | 1.58% | 219.10 | 221.20 | 219.10 | 248 |
| Mar 20 2024 | 217.75 | 0.78 | 0.36% | 217.40 | 218.45 | 217.40 | 89 |
| Mar 19 2024 | 216.97 | 0.10 | 0.05% | 216.22 | 216.97 | 215.65 | 217 |
| Mar 18 2024 | 216.87 | 2.50 | 1.17% | 215.27 | 216.95 | 214.97 | 0 |
| Mar 15 2024 | 214.37 | -1.65 | -0.76% | 216.05 | 216.65 | 214.37 | 23 |
| Mar 14 2024 | 216.02 | 0.30 | 0.14% | 216.05 | 216.70 | 214.70 | 366 |
| Mar 13 2024 | 215.72 | 0.07 | 0.03% | 216.30 | 216.55 | 215.45 | 245 |
| Mar 12 2024 | 215.65 | 2.03 | 0.95% | 214.52 | 216.30 | 214.17 | 0 |
| Mar 11 2024 | 213.62 | -1.38 | -0.64% | 213.67 | 213.77 | 212.87 | 0 |
| Mar 08 2024 | 215.00 | -0.17 | -0.08% | 215.07 | 216.60 | 214.95 | 367 |
| Mar 07 2024 | 215.17 | 0.85 | 0.40% | 213.27 | 215.70 | 213.12 | 301 |
| Mar 06 2024 | 214.32 | 0.55 | 0.26% | 213.67 | 214.65 | 213.55 | 1,198 |
| Mar 05 2024 | 213.77 | -1.95 | -0.90% | 215.42 | 215.60 | 213.40 | 186 |
| Mar 04 2024 | 215.72 | -0.05 | -0.02% | 215.92 | 216.25 | 215.30 | 216 |
| Mar 01 2024 | 215.77 | 1.15 | 0.54% | 215.57 | 215.82 | 214.62 | 100 |
| Feb 29 2024 | 214.62 | 0.97 | 0.45% | 212.80 | 214.67 | 212.60 | 373 |
| Feb 28 2024 | 213.65 | 0.30 | 0.14% | 214.00 | 214.05 | 213.10 | 109 |
| Feb 27 2024 | 213.35 | -0.45 | -0.21% | 212.95 | 214.15 | 212.80 | 46 |
| Feb 26 2024 | 213.80 | -1.25 | -0.58% | 214.05 | 214.83 | 213.30 | 155 |
| Feb 23 2024 | 215.05 | 1.40 | 0.66% | 214.32 | 215.22 | 213.72 | 92 |
| Feb 22 2024 | 213.65 | 4.05 | 1.93% | 211.65 | 213.65 | 211.40 | 186 |
| Feb 21 2024 | 209.60 | -0.40 | -0.19% | 209.90 | 210.00 | 208.65 | 128 |
| Feb 20 2024 | 210.00 | -2.25 | -1.06% | 211.07 | 211.30 | 209.50 | 167 |
| Feb 19 2024 | 212.25 | -0.52 | -0.24% | 212.70 | 212.70 | 211.15 | 202 |
