Investing.com US 500

invus500
🏛️ usa →
2,617.94
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:29 2,434.96 2,434.96 2,434.38 2,434.38 0.0K
09:30 2,434.87 2,436.51 2,434.87 2,436.51 0.0K
09:31 2,436.42 2,437.09 2,436.22 2,436.81 0.0K
09:32 2,436.90 2,437.67 2,436.90 2,437.28 0.0K
09:33 2,437.48 2,437.87 2,436.80 2,437.87 0.0K
09:34 2,438.07 2,438.45 2,437.77 2,437.97 0.0K
09:35 2,438.15 2,438.55 2,438.15 2,438.36 0.0K
09:36 2,438.65 2,439.02 2,438.64 2,438.73 0.0K
09:37 2,438.84 2,438.84 2,438.64 2,438.84 0.0K
09:38 2,438.93 2,439.03 2,438.44 2,438.64 0.0K
09:39 2,438.64 2,438.94 2,438.25 2,438.36 0.0K
09:40 2,438.35 2,438.44 2,437.57 2,437.87 0.0K
09:41 2,437.78 2,437.87 2,437.09 2,437.68 0.0K
09:42 2,437.78 2,438.35 2,437.28 2,438.16 0.0K
09:43 2,438.26 2,438.36 2,437.82 2,438.35 0.0K
09:44 2,438.44 2,438.65 2,438.01 2,438.64 0.0K
09:45 2,438.94 2,439.70 2,438.69 2,439.12 0.0K
09:46 2,439.18 2,439.23 2,438.64 2,439.12 0.0K
09:47 2,439.22 2,439.90 2,439.02 2,439.90 0.0K
09:48 2,439.90 2,439.90 2,439.41 2,439.61 0.0K
09:49 2,439.52 2,440.09 2,439.52 2,439.99 0.0K
09:50 2,440.10 2,440.48 2,439.90 2,439.99 0.0K
09:51 2,439.99 2,442.02 2,439.51 2,441.64 0.0K
09:52 2,441.54 2,441.55 2,441.16 2,441.26 0.0K
09:53 2,441.35 2,441.84 2,441.15 2,441.83 0.0K
09:54 2,441.83 2,442.32 2,441.83 2,442.22 0.0K
09:55 2,442.22 2,442.80 2,442.12 2,442.22 0.0K
09:56 2,442.32 2,442.32 2,441.54 2,441.73 0.0K
09:57 2,441.84 2,442.07 2,441.73 2,441.93 0.0K
09:58 2,441.93 2,442.03 2,441.15 2,441.15 0.0K
09:59 2,441.20 2,441.26 2,440.96 2,441.01 0.0K
10:00 2,441.50 2,443.00 2,441.11 2,442.80 0.0K
10:01 2,442.99 2,443.38 2,442.80 2,443.28 0.0K
10:02 2,443.48 2,444.15 2,443.47 2,444.15 0.0K
10:03 2,444.05 2,444.26 2,443.38 2,443.48 0.0K
10:04 2,443.67 2,444.05 2,443.57 2,443.97 0.0K
10:05 2,444.06 2,444.34 2,443.86 2,444.15 0.0K
10:06 2,444.25 2,444.35 2,443.76 2,444.35 0.0K
10:07 2,444.35 2,444.45 2,444.15 2,444.15 0.0K
10:08 2,444.34 2,444.44 2,443.96 2,444.15 0.0K
10:09 2,444.06 2,444.25 2,443.76 2,444.05 0.0K
10:10 2,444.15 2,444.45 2,443.96 2,444.45 0.0K
10:11 2,444.35 2,444.45 2,444.05 2,444.45 0.0K
10:12 2,444.63 2,444.64 2,444.44 2,444.64 0.0K
10:13 2,444.54 2,444.63 2,444.15 2,444.45 0.0K
10:14 2,444.35 2,444.35 2,443.76 2,443.86 0.0K
10:15 2,443.96 2,443.97 2,443.09 2,443.47 0.0K
10:16 2,443.47 2,443.47 2,442.99 2,443.47 0.0K
10:17 2,443.38 2,443.86 2,443.09 2,443.86 0.0K
10:18 2,443.97 2,444.15 2,443.86 2,443.96 0.0K
10:19 2,444.05 2,444.55 2,443.91 2,444.54 0.0K
10:20 2,444.54 2,444.84 2,444.34 2,444.73 0.0K
10:21 2,444.74 2,445.02 2,444.34 2,444.55 0.0K
10:22 2,444.74 2,444.93 2,444.54 2,444.74 0.0K
10:23 2,444.84 2,444.84 2,444.44 2,444.63 0.0K
10:24 2,444.64 2,444.84 2,444.54 2,444.73 0.0K
10:25 2,444.73 2,444.84 2,444.34 2,444.40 0.0K
10:26 2,444.35 2,444.92 2,444.35 2,444.74 0.0K
10:27 2,444.74 2,444.82 2,444.63 2,444.73 0.0K
10:28 2,444.64 2,444.93 2,444.54 2,444.54 0.0K
10:29 2,444.74 2,444.74 2,444.54 2,444.64 0.0K
10:30 2,444.73 2,444.92 2,444.34 2,444.45 0.0K
10:31 2,444.55 2,444.74 2,444.54 2,444.54 0.0K
10:32 2,444.63 2,444.93 2,444.54 2,444.54 0.0K
10:33 2,444.54 2,444.54 2,444.15 2,444.26 0.0K
10:34 2,444.15 2,444.34 2,443.97 2,444.25 0.0K
10:35 2,444.26 2,444.55 2,444.25 2,444.55 0.0K
10:36 2,444.55 2,445.11 2,444.25 2,445.11 0.0K
10:37 2,445.11 2,445.55 2,445.02 2,445.51 0.0K
10:38 2,445.50 2,445.90 2,445.50 2,445.69 0.0K
10:39 2,445.60 2,445.90 2,445.60 2,445.71 0.0K
10:40 2,445.71 2,446.18 2,445.60 2,446.18 0.0K
10:41 2,446.19 2,446.57 2,446.18 2,446.38 0.0K
10:42 2,446.38 2,446.47 2,445.89 2,445.98 0.0K
10:43 2,445.98 2,446.29 2,445.61 2,446.29 0.0K
10:44 2,446.29 2,446.57 2,446.18 2,446.29 0.0K
10:45 2,446.38 2,446.57 2,446.28 2,446.48 0.0K
10:46 2,446.57 2,446.57 2,445.89 2,446.19 0.0K
10:47 2,446.19 2,446.48 2,446.18 2,446.38 0.0K
10:48 2,446.38 2,446.67 2,446.09 2,446.67 0.0K
10:49 2,446.67 2,446.67 2,445.90 2,445.90 0.0K
10:50 2,445.98 2,446.08 2,445.69 2,446.08 0.0K
10:51 2,446.08 2,446.09 2,445.80 2,445.90 0.0K
10:52 2,445.90 2,445.90 2,445.69 2,445.89 0.0K
10:53 2,445.80 2,446.09 2,445.80 2,446.00 0.0K
10:54 2,445.90 2,446.09 2,445.80 2,446.09 0.0K
10:55 2,446.18 2,446.38 2,446.00 2,446.38 0.0K
10:56 2,446.48 2,446.57 2,446.28 2,446.48 0.0K
10:57 2,446.47 2,446.57 2,446.29 2,446.47 0.0K
10:58 2,446.47 2,446.48 2,446.19 2,446.48 0.0K
10:59 2,446.48 2,446.57 2,445.98 2,446.09 0.0K
11:00 2,446.09 2,446.57 2,446.09 2,446.18 0.0K
11:01 2,446.28 2,446.67 2,445.94 2,446.57 0.0K
11:02 2,446.57 2,446.96 2,446.57 2,446.96 0.0K
11:03 2,446.96 2,447.05 2,446.76 2,446.76 0.0K
11:04 2,446.86 2,446.86 2,446.67 2,446.76 0.0K
11:05 2,446.67 2,447.06 2,446.57 2,447.05 0.0K
11:06 2,447.15 2,447.44 2,447.15 2,447.44 0.0K
11:07 2,447.64 2,447.78 2,447.63 2,447.73 0.0K
11:08 2,447.73 2,447.93 2,447.54 2,447.54 0.0K
11:09 2,447.54 2,447.64 2,447.05 2,447.44 0.0K
11:10 2,447.54 2,447.64 2,447.15 2,447.54 0.0K
11:11 2,447.54 2,447.73 2,447.44 2,447.54 0.0K
11:12 2,447.54 2,447.64 2,447.25 2,447.54 0.0K
11:13 2,447.64 2,447.73 2,447.44 2,447.54 0.0K
11:14 2,447.54 2,447.92 2,447.54 2,447.92 0.0K
11:15 2,447.83 2,447.93 2,447.44 2,447.64 0.0K
11:16 2,447.54 2,447.73 2,447.25 2,447.34 0.0K
11:17 2,447.34 2,447.54 2,447.25 2,447.25 0.0K
11:18 2,447.15 2,447.15 2,446.38 2,446.77 0.0K
11:19 2,446.86 2,447.15 2,446.67 2,446.67 0.0K
11:20 2,446.77 2,447.05 2,446.67 2,447.05 0.0K
11:21 2,447.05 2,447.25 2,446.86 2,446.96 0.0K
11:22 2,446.96 2,446.96 2,446.67 2,446.77 0.0K
11:23 2,446.67 2,446.77 2,446.38 2,446.47 0.0K
11:24 2,446.47 2,446.47 2,446.09 2,446.19 0.0K
11:25 2,446.18 2,446.86 2,446.18 2,446.57 0.0K
11:26 2,446.47 2,446.67 2,446.29 2,446.38 0.0K
11:27 2,446.38 2,446.38 2,445.69 2,445.71 0.0K
11:28 2,445.80 2,446.09 2,445.79 2,445.89 0.0K
11:29 2,446.09 2,446.57 2,446.09 2,446.57 0.0K
11:30 2,446.47 2,447.06 2,446.47 2,447.06 0.0K
11:31 2,447.06 2,447.73 2,447.06 2,447.73 0.0K
11:32 2,447.73 2,447.73 2,447.34 2,447.34 0.0K
11:33 2,447.34 2,447.63 2,447.34 2,447.54 0.0K
11:34 2,447.64 2,447.64 2,447.34 2,447.44 0.0K
11:35 2,447.35 2,447.73 2,447.34 2,447.73 0.0K
11:36 2,447.73 2,448.11 2,447.63 2,447.93 0.0K
11:37 2,447.92 2,448.22 2,447.82 2,448.03 0.0K
11:38 2,448.03 2,448.07 2,447.82 2,447.93 0.0K
11:39 2,447.93 2,448.21 2,447.73 2,447.82 0.0K
11:40 2,447.83 2,448.32 2,447.83 2,448.32 0.0K
11:41 2,448.31 2,448.99 2,448.31 2,448.61 0.0K
11:42 2,448.60 2,448.80 2,448.60 2,448.69 0.0K
11:43 2,448.60 2,448.99 2,448.60 2,448.98 0.0K
11:44 2,448.90 2,449.08 2,448.80 2,449.08 0.0K
11:45 2,448.99 2,449.09 2,448.79 2,449.08 0.0K
11:46 2,449.09 2,449.09 2,448.60 2,448.60 0.0K
11:47 2,448.70 2,448.79 2,448.60 2,448.61 0.0K
11:48 2,448.70 2,449.09 2,448.70 2,448.98 0.0K
11:49 2,448.98 2,448.99 2,448.89 2,448.98 0.0K
11:50 2,448.89 2,448.99 2,448.69 2,448.70 0.0K
11:51 2,448.60 2,448.90 2,448.60 2,448.70 0.0K
11:52 2,448.70 2,449.09 2,448.70 2,448.98 0.0K
11:53 2,448.89 2,448.99 2,448.70 2,448.70 0.0K
11:54 2,448.60 2,448.90 2,448.60 2,448.79 0.0K
11:55 2,448.79 2,448.99 2,448.79 2,448.89 0.0K
11:56 2,448.70 2,448.70 2,448.12 2,448.21 0.0K
11:57 2,448.12 2,448.12 2,447.82 2,448.11 0.0K
11:58 2,448.11 2,448.41 2,448.02 2,448.22 0.0K
11:59 2,448.22 2,448.51 2,448.21 2,448.51 0.0K
12:00 2,448.40 2,448.90 2,448.40 2,448.90 0.0K
12:01 2,448.90 2,448.98 2,448.79 2,448.79 0.0K
12:02 2,448.70 2,448.90 2,448.50 2,448.70 0.0K
12:03 2,448.60 2,448.69 2,448.40 2,448.50 0.0K
12:04 2,448.60 2,448.69 2,448.40 2,448.50 0.0K
12:05 2,448.60 2,448.60 2,448.32 2,448.51 0.0K
12:06 2,448.61 2,448.80 2,448.50 2,448.80 0.0K
12:07 2,448.69 2,448.79 2,448.60 2,448.69 0.0K
12:08 2,448.69 2,448.90 2,448.69 2,448.79 0.0K
12:09 2,448.89 2,448.99 2,448.69 2,448.69 0.0K
12:10 2,448.70 2,448.99 2,448.61 2,448.79 0.0K
12:11 2,448.79 2,448.90 2,448.70 2,448.80 0.0K
12:12 2,448.80 2,448.80 2,448.61 2,448.69 0.0K
12:13 2,448.80 2,448.80 2,448.60 2,448.60 0.0K
12:14 2,448.60 2,448.69 2,448.40 2,448.40 0.0K
12:15 2,448.40 2,448.40 2,447.44 2,447.54 0.0K
12:16 2,447.54 2,447.73 2,447.44 2,447.63 0.0K
12:17 2,447.63 2,448.03 2,447.63 2,447.73 0.0K
12:18 2,447.73 2,448.03 2,447.73 2,447.93 0.0K
12:19 2,448.02 2,448.03 2,447.73 2,447.82 0.0K
12:20 2,447.83 2,447.93 2,447.05 2,447.25 0.0K
12:21 2,447.25 2,447.64 2,447.15 2,447.63 0.0K
12:22 2,447.63 2,448.11 2,447.63 2,448.03 0.0K
12:23 2,447.93 2,448.21 2,447.73 2,447.82 0.0K
12:24 2,447.82 2,448.03 2,447.73 2,447.73 0.0K
12:25 2,447.63 2,447.93 2,447.44 2,447.93 0.0K
12:26 2,447.83 2,447.93 2,447.73 2,447.93 0.0K
12:27 2,447.93 2,448.32 2,447.93 2,448.22 0.0K
12:28 2,448.32 2,448.32 2,448.03 2,448.22 0.0K
12:29 2,448.22 2,448.22 2,447.64 2,447.73 0.0K
12:30 2,447.64 2,447.73 2,447.54 2,447.54 0.0K
12:31 2,447.54 2,448.12 2,447.35 2,448.12 0.0K
12:32 2,448.21 2,448.22 2,447.93 2,448.03 0.0K
12:33 2,448.03 2,448.41 2,448.03 2,448.41 0.0K
12:34 2,448.41 2,448.41 2,448.21 2,448.40 0.0K
12:35 2,448.51 2,448.61 2,448.31 2,448.60 0.0K
12:36 2,448.60 2,448.60 2,448.40 2,448.40 0.0K
12:37 2,448.31 2,448.41 2,448.21 2,448.31 0.0K
12:38 2,448.22 2,448.50 2,448.22 2,448.50 0.0K
12:39 2,448.60 2,448.61 2,448.51 2,448.61 0.0K
12:40 2,448.80 2,449.37 2,448.80 2,449.37 0.0K
12:41 2,449.19 2,449.57 2,449.18 2,449.38 0.0K
12:42 2,449.37 2,449.66 2,449.37 2,449.66 0.0K
12:43 2,449.47 2,449.66 2,449.37 2,449.57 0.0K
12:44 2,449.67 2,449.86 2,449.18 2,449.18 0.0K
12:45 2,449.28 2,449.28 2,448.50 2,448.90 0.0K
12:46 2,448.99 2,448.99 2,448.11 2,448.31 0.0K
12:47 2,448.22 2,448.40 2,447.83 2,448.40 0.0K
12:48 2,448.40 2,448.50 2,447.92 2,448.03 0.0K
12:49 2,447.92 2,447.93 2,447.63 2,447.63 0.0K
12:50 2,447.88 2,448.40 2,447.25 2,447.44 0.0K
12:51 2,447.54 2,447.54 2,446.67 2,446.67 0.0K
12:52 2,446.67 2,446.77 2,446.08 2,446.09 0.0K
12:53 2,446.00 2,446.00 2,444.55 2,445.40 0.0K
12:54 2,445.51 2,446.47 2,445.51 2,446.38 0.0K
12:55 2,446.48 2,446.67 2,445.89 2,446.57 0.0K
12:56 2,446.57 2,447.25 2,446.18 2,447.06 0.0K
12:57 2,446.86 2,447.54 2,446.67 2,447.54 0.0K
12:58 2,447.44 2,447.64 2,447.05 2,447.35 0.0K
12:59 2,447.35 2,447.73 2,446.28 2,446.47 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available