US100 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 16 2024 | 18,558.45 | -65.70 | -0.35% | 18,625.15 | 18,671.85 | 18,540.05 | 0 |
May 15 2024 | 18,624.15 | 302.00 | 1.65% | 18,323.55 | 18,628.35 | 18,297.75 | 3,000,000 |
May 14 2024 | 18,322.15 | 130.70 | 0.72% | 18,189.25 | 18,337.25 | 18,074.05 | 5,000,000 |
May 13 2024 | 18,191.45 | 49.20 | 0.27% | 18,149.65 | 18,240.75 | 18,140.55 | 2,000,000 |
May 10 2024 | 18,142.25 | 6.30 | 0.03% | 18,134.85 | 18,251.85 | 18,092.05 | 26,000,000 |
May 09 2024 | 18,135.95 | 75.60 | 0.42% | 18,059.75 | 18,145.95 | 18,007.35 | 0 |
May 08 2024 | 18,060.35 | -39.00 | -0.22% | 18,101.05 | 18,139.15 | 17,967.95 | 4,000,000 |
May 07 2024 | 18,099.35 | 20.40 | 0.11% | 18,083.75 | 18,158.15 | 18,045.85 | 5,000,000 |
May 06 2024 | 18,078.95 | 163.80 | 0.91% | 17,898.55 | 18,093.75 | 17,876.65 | 21,000,000 |
May 03 2024 | 17,915.15 | 266.70 | 1.51% | 17,646.25 | 17,935.85 | 17,615.35 | 9,000,000 |
May 02 2024 | 17,648.45 | 230.20 | 1.32% | 17,418.65 | 17,702.35 | 17,284.35 | 1,000,000 |
May 01 2024 | 17,418.25 | 34.90 | 0.20% | 17,393.65 | 17,676.85 | 17,283.55 | 4,000,000 |
Apr 30 2024 | 17,383.35 | -405.10 | -2.28% | 17,784.15 | 17,797.95 | 17,351.55 | 1,000,000 |
Apr 29 2024 | 17,788.45 | 80.60 | 0.46% | 17,760.95 | 17,822.45 | 17,667.05 | 0 |
Apr 26 2024 | 17,707.85 | 72.20 | 0.41% | 17,632.45 | 17,771.65 | 17,543.55 | 2,000,000 |
Apr 25 2024 | 17,635.65 | 309.80 | 1.79% | 17,343.35 | 17,699.85 | 17,179.45 | 0 |
Apr 24 2024 | 17,325.85 | -243.80 | -1.39% | 17,554.35 | 17,658.05 | 17,316.45 | 4,000,000 |
Apr 23 2024 | 17,569.65 | 387.70 | 2.26% | 17,188.65 | 17,577.45 | 17,154.45 | 0 |
Apr 22 2024 | 17,181.95 | 147.60 | 0.87% | 17,125.65 | 17,306.35 | 17,007.55 | 4,000,000 |
Apr 19 2024 | 17,034.35 | -314.50 | -1.81% | 17,341.35 | 17,404.45 | 16,970.15 | 10,000,000 |
Apr 18 2024 | 17,348.85 | -178.80 | -1.02% | 17,524.35 | 17,619.05 | 17,326.65 | 1,000,000 |
Apr 17 2024 | 17,527.65 | -247.50 | -1.39% | 17,770.05 | 17,807.55 | 17,457.25 | 3,000,000 |
Apr 16 2024 | 17,775.15 | 69.60 | 0.39% | 17,705.85 | 17,821.05 | 17,629.15 | 1,000,000 |
Apr 15 2024 | 17,705.55 | -297.40 | -1.65% | 18,071.65 | 18,177.35 | 17,676.55 | 21,000,000 |
Apr 12 2024 | 18,002.95 | -304.30 | -1.66% | 18,306.35 | 18,332.05 | 17,950.05 | 10,000,000 |
Apr 11 2024 | 18,307.25 | 334.10 | 1.86% | 17,977.25 | 18,336.85 | 17,918.05 | 17,000,000 |
Apr 10 2024 | 17,973.15 | -207.20 | -1.14% | 18,177.75 | 18,274.55 | 17,862.05 | 2,000,000 |
Apr 09 2024 | 18,180.35 | 71.10 | 0.39% | 18,107.55 | 18,213.65 | 17,968.85 | 0 |
Apr 08 2024 | 18,109.25 | -4.30 | -0.02% | 18,113.85 | 18,183.85 | 18,045.45 | 0 |
Apr 05 2024 | 18,113.55 | 213.80 | 1.19% | 17,897.45 | 18,211.55 | 17,865.45 | 7,000,000 |
Apr 04 2024 | 17,899.75 | -334.80 | -1.84% | 18,236.95 | 18,368.45 | 17,863.65 | 5,000,000 |
Apr 03 2024 | 18,234.55 | 113.10 | 0.62% | 18,117.75 | 18,279.45 | 18,029.85 | 0 |
Apr 02 2024 | 18,121.45 | -136.50 | -0.75% | 18,258.45 | 18,306.95 | 17,996.65 | 5,000,000 |
Apr 01 2024 | 18,257.95 | 12.00 | 0.07% | 18,391.05 | 18,394.65 | 18,202.05 | 0 |
Mar 29 2024 | 18,245.95 | 0.00 | 0.00% | 18,245.95 | 18,245.95 | 18,245.95 | 0 |
Mar 28 2024 | 18,245.95 | -9.60 | -0.05% | 18,256.85 | 18,313.05 | 18,221.35 | 5,000,000 |
Mar 27 2024 | 18,255.55 | -6.80 | -0.04% | 18,261.45 | 18,353.85 | 18,156.75 | 0 |
Mar 26 2024 | 18,262.35 | -48.70 | -0.27% | 18,307.25 | 18,389.05 | 18,211.05 | 0 |
Mar 25 2024 | 18,311.05 | -15.30 | -0.08% | 18,354.45 | 18,365.75 | 18,181.15 | 0 |
Mar 22 2024 | 18,326.35 | -26.00 | -0.14% | 18,351.45 | 18,389.75 | 18,259.25 | 0 |
Mar 21 2024 | 18,352.35 | 26.40 | 0.14% | 18,326.95 | 18,466.85 | 18,313.15 | 3,000,000 |
Mar 20 2024 | 18,325.95 | 304.10 | 1.69% | 18,016.55 | 18,341.95 | 17,980.85 | 1,000,000 |
Mar 19 2024 | 18,021.85 | 77.00 | 0.43% | 17,942.65 | 18,042.85 | 17,810.05 | 1,000,000 |
Mar 18 2024 | 17,944.85 | 126.30 | 0.71% | 17,831.35 | 18,126.15 | 17,820.15 | 5,000,000 |
Mar 15 2024 | 17,818.55 | -300.00 | -1.66% | 17,989.05 | 18,075.15 | 17,762.05 | 0 |
Mar 14 2024 | 18,118.55 | 0.00 | 0.00% | 18,118.55 | 18,118.55 | 18,118.55 | 0 |
Mar 13 2024 | 18,118.55 | -100.40 | -0.55% | 18,217.45 | 18,248.45 | 18,026.35 | 15,000,000 |
Mar 12 2024 | 18,218.95 | 191.30 | 1.06% | 18,027.05 | 18,229.95 | 17,913.75 | 2,000,000 |
Mar 11 2024 | 18,027.65 | -11.10 | -0.06% | 18,019.25 | 18,037.85 | 17,876.15 | 0 |
Mar 08 2024 | 18,038.75 | -202.60 | -1.11% | 18,251.25 | 18,418.35 | 17,995.55 | 16,000,000 |
Mar 07 2024 | 18,241.35 | 239.20 | 1.33% | 17,999.35 | 18,339.05 | 17,895.85 | 0 |
Mar 06 2024 | 18,002.15 | 71.50 | 0.40% | 17,929.55 | 18,147.55 | 17,914.95 | 0 |
Mar 05 2024 | 17,930.65 | -260.40 | -1.43% | 18,188.55 | 18,205.05 | 17,804.35 | 9,000,000 |
Mar 04 2024 | 18,191.05 | -92.40 | -0.51% | 18,302.65 | 18,341.85 | 18,184.55 | 3,000,000 |
Mar 01 2024 | 18,283.45 | 264.90 | 1.47% | 18,023.75 | 18,334.15 | 17,993.15 | 0 |
Feb 29 2024 | 18,018.55 | 191.00 | 1.07% | 17,830.65 | 18,068.75 | 17,790.65 | 0 |
Feb 28 2024 | 17,827.55 | -134.60 | -0.75% | 17,962.65 | 17,974.35 | 17,801.85 | 7,000,000 |
Feb 27 2024 | 17,962.15 | 42.10 | 0.23% | 17,914.05 | 17,997.85 | 17,866.45 | 53,000,000 |
Feb 26 2024 | 17,920.05 | 9.20 | 0.05% | 17,934.85 | 18,013.85 | 17,875.55 | 198,000,000 |
Feb 23 2024 | 17,910.85 | -83.50 | -0.46% | 17,992.85 | 18,097.05 | 17,899.25 | 12,000,000 |
Feb 22 2024 | 17,994.35 | 353.30 | 2.00% | 17,646.55 | 18,035.65 | 17,646.05 | 0 |
Feb 21 2024 | 17,641.05 | 127.70 | 0.73% | 17,508.05 | 17,655.95 | 17,314.35 | 0 |
Feb 20 2024 | 17,513.35 | -171.30 | -0.97% | 17,688.45 | 17,693.25 | 17,396.05 | 0 |
Feb 19 2024 | 17,684.65 | 24.10 | 0.14% | 17,716.85 | 17,745.15 | 17,677.15 | 12,000,000 |