US 500 Historical Data

US500 Page 15
Download
Date Close Price change Market cap Trading volume
Aug 20, 2021 $ 4,440.7
+0.96%
$ -- $ 2 million
Aug 19, 2021 $ 4,401
+0.11%
$ -- $ 4.29 million
Aug 18, 2021 $ 4,397
-0.95%
$ -- $ 1.39 million
Aug 17, 2021 $ 4,441
-0.81%
$ -- $ 2.75 million
Aug 16, 2021 $ 4,477.6
+0.32%
$ -- $ 2.5 million
Aug 15, 2021 $ 4,463
-0.10%
$ -- $ 119,309
Aug 14, 2021 $ 4,467.6
+0.00%
$ -- $ 500,627
Aug 13, 2021 $ 4,467.6
+0.20%
$ -- $ 500,627
Aug 12, 2021 $ 4,459
+0.30%
$ -- $ 1.11 million
Aug 11, 2021 $ 4,446.1
+0.26%
$ -- $ 1.36 million
Aug 10, 2021 $ 4,435.6
+0.06%
$ -- $ 469,010
Aug 8, 2021 $ 4,424.6
-0.26%
$ -- $ 131,818
Aug 7, 2021 $ 4,436
+0.00%
$ -- $ 633,555
Aug 6, 2021 $ 4,436
+0.26%
$ -- $ 633,555
Aug 5, 2021 $ 4,424.4
+0.43%
$ -- $ 1.28 million
Aug 4, 2021 $ 4,420.85
+0.26%
$ -- $ 2.99 million
Aug 3, 2021 $ 4,411.4
+0.46%
$ -- $ 3.74 million
Aug 2, 2021 $ 4,391.83
-0.46%
$ -- $ 1.92 million
Aug 1, 2021 $ 4,413.58
+0.36%
$ -- $ 67,019
Jul 30, 2021 $ 4,413.77
+0.45%
$ -- $ 2.48 million
Jul 29, 2021 $ 4,394.5
-0.19%
$ -- $ 1.28 million
Jul 28, 2021 $ 4,402.56
-0.39%
$ -- $ 650,214
Jul 27, 2021 $ 4,413.34
-0.30%
$ -- $ 1 million
Jul 26, 2021 $ 4,424.97
+0.12%
$ -- $ 816,312
Jul 25, 2021 $ 4,416.74
+0.14%
$ -- $ 31,412
Jul 24, 2021 $ 4,409.4
-0.09%
$ -- $ 418,701
Jul 23, 2021 $ 4,411.11
+0.80%
$ -- $ 418,863
Jul 22, 2021 $ 4,377.01
+0.37%
$ -- $ 711,418
Jul 21, 2021 $ 4,361.99
+0.63%
$ -- $ 971,821
Jul 20, 2021 $ 4,333.78
+1.48%
$ -- $ 1.37 million
Jul 19, 2021 $ 4,272.2
-1.00%
$ -- $ 3.53 million
Jul 18, 2021 $ 4,316.46
-0.26%
$ -- $ 220,416
Jul 16, 2021 $ 4,309.33
-1.20%
$ -- $ 747,281
Jul 15, 2021 $ 4,356.91
-0.49%
$ -- $ 998,960
Jul 14, 2021 $ 4,376.63
+0.00%
$ -- $ 1.3 million
Jul 13, 2021 $ 4,372.45
-0.21%
$ -- $ 1.51 million
Jul 12, 2021 $ 4,383.87
+0.24%
$ -- $ 670,616
Jul 11, 2021 $ 4,373.74
+0.07%
$ -- $ 40,095
Jul 10, 2021 $ 4,383.3
+0.34%
$ -- $ 619,068
Jul 9, 2021 $ 4,370.29
+1.10%
$ -- $ 617,230
Jul 8, 2021 $ 4,321.5
-0.76%
$ -- $ 3.18 million
Jul 7, 2021 $ 4,355.99
+0.22%
$ -- $ 3.24 million
Jul 6, 2021 $ 4,342.4
-0.25%
$ -- $ 1.53 million
Jul 5, 2021 $ 4,355.49
+0.12%
$ -- $ 329,268
Jul 4, 2021 $ 4,350.36
+0.04%
$ -- $ 217,575
Jul 3, 2021 $ 4,348.22
-0.02%
$ -- $ 932,147
Jul 2, 2021 $ 4,349.42
+0.79%
$ -- $ 932,406
Jul 1, 2021 $ 4,318.24
+0.37%
$ -- $ 1.56 million
Jun 30, 2021 $ 4,303.46
+0.02%
$ -- $ 481,944
Jun 29, 2021 $ 4,301.97
+0.26%
$ -- $ 352,530