Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
P500H Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 34.833 | -0.04 | -0.12% | 34.636 | 34.841 | 34.527 | 20,568 |
| May 23 2024 | 34.874 | 0.02 | 0.05% | 34.969 | 35.071 | 34.785 | 13,877 |
| May 22 2024 | 34.857 | 0.01 | 0.02% | 34.89 | 34.893 | 34.793 | 14,059 |
| May 21 2024 | 34.85 | -0.01 | -0.03% | 34.774 | 34.85 | 34.722 | 2,644 |
| May 20 2024 | 34.859 | 0.20 | 0.59% | 34.756 | 34.859 | 34.73 | 3,661 |
| May 17 2024 | 34.654 | -0.17 | -0.48% | 34.697 | 34.717 | 34.624 | 2,371 |
| May 16 2024 | 34.821 | 0.22 | 0.63% | 34.757 | 34.821 | 34.681 | 9,826 |
| May 15 2024 | 34.604 | 0.43 | 1.26% | 34.277 | 34.617 | 34.24 | 30,521 |
| May 14 2024 | 34.174 | 0.04 | 0.11% | 34.127 | 34.216 | 33.901 | 17,981 |
| May 13 2024 | 34.137 | 0.07 | 0.20% | 34.141 | 34.195 | 34.106 | 8,227 |
| May 10 2024 | 34.069 | 0.22 | 0.65% | 34.105 | 34.198 | 34.026 | 1,670 |
| May 09 2024 | 33.85 | -0.03 | -0.09% | 33.831 | 33.925 | 33.785 | 148 |
| May 08 2024 | 33.881 | -0.07 | -0.19% | 33.927 | 33.93 | 33.731 | 10,810 |
| May 07 2024 | 33.947 | 0.21 | 0.63% | 33.784 | 33.984 | 33.784 | 2,617 |
| May 06 2024 | 33.733 | 0.29 | 0.88% | 33.601 | 33.769 | 33.545 | 1,638 |
| May 03 2024 | 33.438 | 0.46 | 1.39% | 33.257 | 33.599 | 33.188 | 2,757 |
| May 02 2024 | 32.981 | -0.37 | -1.10% | 32.986 | 33.116 | 32.80 | 2,776 |
| Apr 30 2024 | 33.348 | -0.19 | -0.56% | 33.644 | 33.644 | 33.332 | 6,179 |
| Apr 29 2024 | 33.537 | 0.14 | 0.41% | 33.481 | 33.585 | 33.462 | 3,483 |
| Apr 26 2024 | 33.40 | 0.64 | 1.96% | 33.377 | 33.452 | 33.28 | 3,258 |
| Apr 25 2024 | 32.757 | -0.22 | -0.66% | 32.955 | 33.011 | 32.67 | 8,277 |
| Apr 24 2024 | 32.976 | 0.03 | 0.09% | 33.126 | 33.177 | 32.976 | 10,233 |
| Apr 23 2024 | 32.945 | 0.58 | 1.80% | 32.691 | 32.984 | 32.643 | 12,107 |
| Apr 22 2024 | 32.362 | -0.26 | -0.79% | 32.518 | 32.546 | 32.362 | 11,763 |
| Apr 19 2024 | 32.62 | -0.33 | -1.01% | 32.496 | 32.67 | 32.454 | 3,509 |
| Apr 18 2024 | 32.952 | 0.15 | 0.47% | 32.919 | 32.952 | 32.746 | 6,836 |
| Apr 17 2024 | 32.799 | -0.22 | -0.68% | 32.941 | 33.147 | 32.799 | 1,996 |
| Apr 16 2024 | 33.023 | -0.57 | -1.70% | 32.984 | 33.146 | 32.944 | 13,148 |
| Apr 15 2024 | 33.595 | -0.03 | -0.08% | 33.65 | 33.74 | 33.469 | 9,400 |
| Apr 12 2024 | 33.623 | -0.05 | -0.15% | 34.019 | 34.059 | 33.542 | 4,632 |
| Apr 11 2024 | 33.673 | 0.05 | 0.14% | 33.698 | 33.768 | 33.523 | 7,129 |
| Apr 10 2024 | 33.627 | -0.17 | -0.49% | 34.039 | 34.14 | 33.442 | 25,904 |
| Apr 09 2024 | 33.794 | -0.24 | -0.70% | 33.993 | 34.096 | 33.708 | 23,040 |
| Apr 08 2024 | 34.033 | 0.21 | 0.62% | 33.92 | 34.044 | 33.832 | 7,845 |
| Apr 05 2024 | 33.823 | -0.43 | -1.27% | 33.668 | 33.874 | 33.598 | 8,610 |
| Apr 04 2024 | 34.257 | 0.10 | 0.30% | 34.151 | 34.282 | 34.11 | 4,017 |
| Apr 03 2024 | 34.154 | 0.17 | 0.49% | 33.981 | 34.177 | 33.902 | 9,798 |
| Apr 02 2024 | 33.986 | -0.35 | -1.00% | 34.238 | 34.272 | 33.884 | 16,745 |
| Mar 28 2024 | 34.331 | 0.23 | 0.67% | 34.322 | 34.366 | 34.237 | 5,443 |
| Mar 27 2024 | 34.101 | -0.08 | -0.23% | 34.161 | 34.234 | 34.098 | 8,232 |
| Mar 26 2024 | 34.181 | 0.04 | 0.12% | 34.214 | 34.275 | 34.166 | 8,625 |
| Mar 25 2024 | 34.141 | -0.07 | -0.19% | 34.202 | 34.206 | 34.048 | 13,643 |
| Mar 22 2024 | 34.206 | -0.12 | -0.36% | 34.227 | 34.301 | 34.158 | 10,386 |
| Mar 21 2024 | 34.33 | 0.51 | 1.51% | 34.31 | 34.356 | 34.24 | 12,253 |
| Mar 20 2024 | 33.818 | 0.08 | 0.23% | 33.829 | 33.876 | 33.79 | 17,556 |
| Mar 19 2024 | 33.74 | -0.03 | -0.07% | 33.622 | 33.756 | 33.482 | 16,871 |
| Mar 18 2024 | 33.765 | 0.37 | 1.09% | 33.595 | 33.899 | 33.56 | 17,017 |
| Mar 15 2024 | 33.40 | -0.24 | -0.71% | 33.654 | 33.783 | 33.39 | 14,950 |
| Mar 14 2024 | 33.638 | -0.13 | -0.38% | 33.84 | 33.877 | 33.618 | 42,280 |
| Mar 13 2024 | 33.765 | 0.07 | 0.20% | 33.835 | 33.835 | 33.70 | 23,668 |
| Mar 12 2024 | 33.697 | 0.26 | 0.78% | 33.57 | 33.75 | 33.438 | 57,480 |
| Mar 11 2024 | 33.436 | -0.26 | -0.76% | 33.365 | 33.438 | 33.256 | 22,729 |
| Mar 08 2024 | 33.692 | 0.24 | 0.72% | 33.608 | 33.869 | 33.557 | 14,066 |
| Mar 07 2024 | 33.45 | 0.15 | 0.46% | 33.246 | 33.554 | 33.15 | 2,087 |
| Mar 06 2024 | 33.298 | 0.16 | 0.48% | 33.179 | 33.364 | 33.165 | 16,140 |
| Mar 05 2024 | 33.138 | -0.34 | -1.03% | 33.401 | 33.448 | 33.123 | 10,771 |
| Mar 04 2024 | 33.482 | 0.13 | 0.38% | 33.53 | 33.548 | 33.44 | 5,840 |
| Mar 01 2024 | 33.356 | 0.19 | 0.58% | 33.373 | 33.402 | 33.189 | 17,322 |
| Feb 29 2024 | 33.165 | 0.03 | 0.11% | 33.09 | 33.289 | 33.00 | 8,371 |
| Feb 28 2024 | 33.13 | 0.03 | 0.08% | 33.136 | 33.191 | 33.011 | 3,850 |
| Feb 27 2024 | 33.104 | -0.11 | -0.33% | 33.162 | 33.188 | 33.101 | 2,700 |
| Feb 26 2024 | 33.213 | -0.07 | -0.20% | 33.253 | 33.315 | 33.209 | 14,676 |
