Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
SP5C Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 340.37 | -3.07 | -0.89% | 342.68 | 342.84 | 340.36 | 2,186 |
| May 30 2024 | 343.44 | -2.33 | -0.67% | 344.07 | 344.37 | 342.84 | 2,914 |
| May 29 2024 | 345.77 | -0.15 | -0.04% | 345.44 | 346.05 | 344.26 | 2,356 |
| May 28 2024 | 345.92 | -0.94 | -0.27% | 346.59 | 347.04 | 345.90 | 1,403 |
| May 27 2024 | 346.86 | 0.16 | 0.05% | 346.49 | 346.86 | 346.10 | 1,712 |
| May 24 2024 | 346.70 | -1.53 | -0.44% | 345.60 | 346.70 | 345.00 | 2,607 |
| May 23 2024 | 348.23 | 0.35 | 0.10% | 349.25 | 349.86 | 347.00 | 2,401 |
| May 22 2024 | 347.88 | 0.87 | 0.25% | 347.31 | 348.20 | 347.30 | 1,610 |
| May 21 2024 | 347.01 | -0.29 | -0.08% | 346.57 | 347.01 | 345.97 | 1,594 |
| May 20 2024 | 347.30 | 1.86 | 0.54% | 345.93 | 347.30 | 345.93 | 1,566 |
| May 17 2024 | 345.44 | -1.59 | -0.46% | 345.78 | 346.58 | 345.00 | 1,269 |
| May 16 2024 | 347.03 | 2.10 | 0.61% | 346.12 | 347.19 | 346.02 | 5,975 |
| May 15 2024 | 344.93 | 2.73 | 0.80% | 343.52 | 345.00 | 343.00 | 2,454 |
| May 14 2024 | 342.20 | -0.60 | -0.18% | 342.90 | 343.23 | 341.80 | 2,794 |
| May 13 2024 | 342.80 | -0.38 | -0.11% | 343.79 | 343.79 | 342.49 | 2,375 |
| May 10 2024 | 343.18 | 1.19 | 0.35% | 343.35 | 343.93 | 343.11 | 2,586 |
| May 09 2024 | 341.99 | 0.55 | 0.16% | 341.46 | 342.21 | 341.07 | 926 |
| May 08 2024 | 341.44 | 0.05 | 0.01% | 341.98 | 342.15 | 340.40 | 416 |
| May 07 2024 | 341.39 | 2.59 | 0.76% | 340.85 | 341.39 | 340.44 | 3,471 |
| May 06 2024 | 338.80 | 2.40 | 0.71% | 337.86 | 338.88 | 337.68 | 1,414 |
| May 03 2024 | 336.40 | 3.30 | 0.99% | 335.11 | 337.00 | 334.50 | 5,993 |
| May 02 2024 | 333.10 | -3.69 | -1.10% | 333.12 | 334.62 | 332.35 | 2,514 |
| Apr 30 2024 | 336.79 | -0.68 | -0.20% | 338.11 | 338.22 | 336.60 | 5,064 |
| Apr 29 2024 | 337.47 | -0.41 | -0.12% | 337.78 | 339.10 | 337.31 | 4,311 |
| Apr 26 2024 | 337.88 | 7.05 | 2.13% | 335.70 | 338.62 | 335.00 | 1,124 |
| Apr 25 2024 | 330.83 | -4.74 | -1.41% | 333.07 | 333.12 | 330.18 | 4,225 |
| Apr 24 2024 | 335.57 | 0.65 | 0.19% | 336.45 | 336.77 | 334.90 | 8,613 |
| Apr 23 2024 | 334.92 | 3.65 | 1.10% | 333.42 | 335.15 | 332.34 | 2,309 |
| Apr 22 2024 | 331.27 | -0.20 | -0.06% | 331.31 | 332.57 | 330.84 | 3,131 |
| Apr 19 2024 | 331.47 | -3.83 | -1.14% | 331.26 | 332.87 | 331.14 | 3,247 |
| Apr 18 2024 | 335.30 | 0.82 | 0.25% | 334.20 | 335.72 | 333.61 | 3,017 |
| Apr 17 2024 | 334.48 | -2.40 | -0.71% | 336.16 | 337.53 | 334.48 | 2,946 |
| Apr 16 2024 | 336.88 | -4.93 | -1.44% | 336.95 | 337.62 | 335.65 | 5,523 |
| Apr 15 2024 | 341.81 | -0.97 | -0.28% | 342.25 | 343.80 | 341.32 | 5,934 |
| Apr 12 2024 | 342.78 | 1.98 | 0.58% | 344.73 | 344.79 | 342.30 | 2,448 |
| Apr 11 2024 | 340.80 | 1.11 | 0.33% | 340.18 | 340.80 | 339.00 | 1,920 |
| Apr 10 2024 | 339.69 | 2.23 | 0.66% | 340.18 | 340.44 | 337.39 | 3,137 |
| Apr 09 2024 | 337.46 | -2.29 | -0.67% | 339.49 | 339.73 | 336.50 | 5,857 |
| Apr 08 2024 | 339.75 | 0.24 | 0.07% | 339.33 | 340.57 | 339.04 | 1,721 |
| Apr 05 2024 | 339.51 | -2.21 | -0.65% | 336.99 | 339.62 | 336.79 | 3,722 |
| Apr 04 2024 | 341.72 | 0.20 | 0.06% | 341.21 | 342.07 | 340.74 | 2,640 |
| Apr 03 2024 | 341.52 | -0.01 | 0.00% | 341.82 | 341.95 | 340.68 | 3,313 |
| Apr 02 2024 | 341.53 | -2.51 | -0.73% | 345.40 | 345.53 | 340.70 | 2,882 |
| Mar 28 2024 | 344.04 | 2.63 | 0.77% | 343.99 | 344.39 | 343.50 | 1,267 |
| Mar 27 2024 | 341.41 | -0.31 | -0.09% | 341.52 | 342.43 | 340.95 | 1,461 |
| Mar 26 2024 | 341.72 | 0.69 | 0.20% | 341.37 | 341.84 | 340.66 | 785 |
| Mar 25 2024 | 341.03 | -1.41 | -0.41% | 341.97 | 342.25 | 340.70 | 2,155 |
| Mar 22 2024 | 342.44 | -0.02 | -0.01% | 342.53 | 343.35 | 342.05 | 2,294 |
| Mar 21 2024 | 342.46 | 5.17 | 1.53% | 340.00 | 342.56 | 339.37 | 8,321 |
| Mar 20 2024 | 337.29 | 1.08 | 0.32% | 336.96 | 337.84 | 336.92 | 2,041 |
| Mar 19 2024 | 336.21 | 0.41 | 0.12% | 335.30 | 336.21 | 334.00 | 2,732 |
| Mar 18 2024 | 335.80 | 3.79 | 1.14% | 333.24 | 336.02 | 332.92 | 2,222 |
| Mar 15 2024 | 332.01 | -2.50 | -0.75% | 334.75 | 335.39 | 331.97 | 4,341 |
| Mar 14 2024 | 334.51 | 0.67 | 0.20% | 334.92 | 336.35 | 333.28 | 5,285 |
| Mar 13 2024 | 333.84 | -0.04 | -0.01% | 334.96 | 335.01 | 333.55 | 3,046 |
| Mar 12 2024 | 333.88 | 2.97 | 0.90% | 332.58 | 335.02 | 331.61 | 1,991 |
| Mar 11 2024 | 330.91 | -2.15 | -0.65% | 330.66 | 330.98 | 329.89 | 827 |
| Mar 08 2024 | 333.06 | 0.27 | 0.08% | 333.71 | 334.75 | 332.46 | 9,666 |
| Mar 07 2024 | 332.79 | 1.31 | 0.40% | 330.36 | 333.38 | 330.00 | 1,190 |
| Mar 06 2024 | 331.48 | 0.42 | 0.13% | 331.06 | 331.97 | 330.95 | 3,674 |
| Mar 05 2024 | 331.06 | -2.96 | -0.89% | 333.68 | 333.68 | 330.39 | 824 |
