Investing.com US 500

invus500
🏛️ usa →
2,597.39
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 1,844.00 1,848.50 1,840.50 1,840.50 0.0M
2021-12-30 1,852.60 1,856.70 1,844.30 1,846.10 0.0M
2021-12-29 1,849.50 1,855.20 1,845.30 1,851.00 0.0M
2021-12-28 1,852.10 1,856.00 1,845.50 1,848.70 0.0M
2021-12-27 1,830.00 1,850.10 1,829.70 1,850.10 0.0M
2021-12-23 1,817.10 1,830.20 1,816.50 1,824.30 0.0M
2021-12-22 1,794.00 1,813.30 1,793.40 1,812.70 0.0M
2021-12-21 1,778.30 1,795.70 1,768.80 1,795.10 0.0M
2021-12-20 1,760.90 1,765.10 1,748.70 1,763.50 0.0M
2021-12-17 1,789.50 1,801.40 1,775.80 1,783.40 0.0M
2021-12-16 1,826.50 1,826.50 1,796.00 1,802.30 0.0M
2021-12-15 1,790.80 1,819.40 1,780.40 1,817.80 0.0M
2021-12-14 1,788.80 1,799.50 1,778.20 1,790.60 0.0M
2021-12-13 1,817.90 1,818.60 1,801.90 1,802.40 0.0M
2021-12-10 1,816.90 1,823.00 1,806.30 1,822.10 0.0M
2021-12-09 1,812.00 1,815.90 1,804.80 1,805.40 0.0M
2021-12-08 1,815.10 1,819.40 1,807.40 1,817.50 0.0M
2021-12-07 1,798.60 1,815.20 1,798.00 1,811.90 0.0M
2021-12-06 1,765.10 1,783.80 1,756.10 1,775.40 0.0M
2021-12-03 1,778.70 1,781.80 1,737.90 1,755.30 0.0M
2021-12-02 1,744.30 1,777.00 1,743.50 1,771.10 0.0M
2021-12-01 1,787.90 1,799.10 1,743.40 1,743.40 0.0M
2021-11-30 1,788.90 1,796.50 1,763.00 1,767.10 0.0M
2021-11-29 1,797.20 1,806.40 1,787.80 1,798.00 0.0M
2021-11-26 1,789.80 1,796.20 1,772.60 1,779.70 0.0M
2021-11-24 1,805.00 1,818.20 1,801.40 1,817.90 0.0M
2021-11-23 1,808.90 1,816.40 1,798.60 1,813.80 0.0M
2021-11-22 1,823.40 1,833.70 1,810.30 1,810.30 0.0M
2021-11-19 1,818.60 1,823.60 1,814.40 1,815.70 0.0M
2021-11-18 1,817.20 1,820.00 1,806.40 1,818.80 0.0M
2021-11-17 1,816.10 1,816.20 1,810.20 1,813.00 0.0M
2021-11-16 1,809.50 1,821.90 1,808.80 1,816.90 0.0M
2021-11-15 1,814.80 1,815.00 1,805.60 1,810.30 0.0M
2021-11-12 1,801.00 1,811.70 1,797.20 1,809.70 0.0M
2021-11-11 1,801.70 1,801.70 1,795.80 1,796.20 0.0M
2021-11-10 1,802.80 1,809.90 1,789.30 1,795.60 0.0M
2021-11-09 1,817.90 1,818.20 1,804.10 1,809.90 0.0M
2021-11-08 1,819.00 1,820.80 1,813.20 1,815.90 0.0M
2021-11-05 1,817.60 1,822.70 1,808.30 1,814.50 0.0M
2021-11-04 1,802.10 1,808.40 1,800.70 1,808.20 0.0M
2021-11-03 1,786.40 1,800.90 1,784.60 1,799.70 0.0M
2021-11-02 1,782.50 1,789.90 1,781.80 1,788.80 0.0M
2021-11-01 1,782.70 1,784.00 1,774.50 1,781.40 0.0M
2021-10-29 1,764.30 1,779.70 1,764.30 1,778.10 0.0M
2021-10-28 1,764.00 1,775.00 1,764.00 1,774.40 0.0M
2021-10-27 1,767.60 1,770.30 1,757.90 1,757.90 0.0M
2021-10-26 1,770.70 1,775.60 1,764.40 1,765.90 0.0M
2021-10-25 1,759.20 1,765.50 1,752.00 1,764.00 0.0M
2021-10-22 1,754.70 1,760.70 1,746.90 1,754.90 0.0M
2021-10-21 1,749.10 1,757.40 1,747.70 1,756.40 0.0M
2021-10-20 1,747.20 1,753.20 1,746.60 1,751.60 0.0M
2021-10-19 1,738.80 1,745.20 1,736.00 1,745.20 0.0M
2021-10-18 1,719.40 1,732.90 1,716.50 1,732.40 0.0M
2021-10-15 1,722.80 1,728.20 1,719.70 1,726.40 0.0M
2021-10-14 1,700.40 1,714.10 1,698.30 1,713.10 0.0M
2021-10-13 1,683.70 1,688.20 1,671.00 1,684.70 0.0M
2021-10-12 1,687.30 1,688.40 1,675.80 1,679.00 0.0M
2021-10-11 1,693.30 1,704.80 1,682.80 1,682.80 0.0M
2021-10-08 1,702.80 1,703.20 1,693.00 1,695.30 0.0M
2021-10-07 1,697.80 1,710.20 1,697.10 1,698.00 0.0M
2021-10-06 1,661.90 1,685.00 1,655.60 1,684.00 0.0M
2021-10-05 1,666.60 1,686.50 1,663.10 1,676.50 0.0M
2021-10-04 1,676.70 1,680.40 1,651.00 1,660.00 0.0M
2021-10-01 1,669.30 1,688.70 1,654.70 1,680.60 0.0M
2021-09-30 1,688.90 1,691.70 1,662.40 1,663.00 0.0M
2021-09-29 1,685.70 1,692.80 1,680.70 1,682.60 0.0M
2021-09-28 1,702.20 1,704.50 1,677.00 1,681.00 0.0M
2021-09-27 1,714.50 1,720.10 1,712.00 1,715.00 0.0M
2021-09-24 1,709.60 1,722.50 1,709.40 1,719.70 0.0M
2021-09-23 1,703.30 1,723.40 1,703.00 1,716.20 0.0M
2021-09-22 1,689.60 1,704.50 1,685.40 1,696.00 0.0M
2021-09-21 1,691.20 1,696.20 1,677.70 1,679.60 0.0M
2021-09-20 1,683.00 1,690.90 1,661.20 1,682.10 0.0M
2021-09-17 1,722.20 1,725.30 1,708.50 1,710.40 0.0M
2021-09-16 1,728.60 1,731.70 1,715.00 1,726.60 0.0M
2021-09-15 1,717.70 1,732.20 1,712.80 1,730.00 0.0M
2021-09-14 1,731.70 1,731.90 1,711.90 1,715.80 0.0M
2021-09-13 1,733.70 1,734.30 1,715.70 1,725.10 0.0M
2021-09-10 1,746.50 1,747.80 1,724.10 1,724.80 0.0M
2021-09-09 1,744.60 1,751.90 1,737.30 1,737.90 0.0M
2021-09-08 1,745.50 1,748.30 1,738.00 1,745.80 0.0M
2021-09-07 1,752.60 1,752.60 1,745.30 1,748.20 0.0M
2021-09-03 1,751.70 1,756.20 1,748.40 1,754.00 0.0M
2021-09-02 1,755.20 1,757.60 1,749.70 1,754.10 0.0M
2021-09-01 1,752.10 1,754.30 1,748.40 1,748.80 0.0M
2021-08-31 1,750.80 1,751.80 1,746.20 1,748.60 0.0M
2021-08-30 1,746.20 1,754.10 1,745.00 1,750.60 0.0M
2021-08-27 1,731.30 1,744.60 1,730.80 1,743.20 0.0M
2021-08-26 1,736.80 1,737.60 1,727.30 1,727.70 0.0M
2021-08-25 1,735.30 1,740.00 1,733.50 1,738.20 0.0M
2021-08-24 1,734.20 1,736.40 1,732.20 1,733.90 0.0M
2021-08-23 1,723.50 1,735.30 1,723.50 1,731.40 0.0M
2021-08-20 1,703.90 1,717.80 1,702.40 1,716.30 0.0M
2021-08-19 1,688.70 1,707.70 1,688.40 1,703.30 0.0M
2021-08-18 1,714.00 1,721.20 1,699.30 1,700.90 0.0M
2021-08-17 1,720.00 1,722.60 1,706.80 1,719.10 0.0M
2021-08-16 1,721.80 1,731.00 1,714.80 1,730.60 0.0M
2021-08-13 1,725.20 1,726.40 1,723.20 1,726.40 0.0M
2021-08-12 1,717.00 1,723.70 1,713.90 1,723.30 0.0M
2021-08-11 1,718.20 1,718.50 1,713.80 1,717.80 0.0M
2021-08-10 1,713.90 1,716.90 1,710.90 1,713.60 0.0M
2021-08-09 1,713.40 1,714.40 1,708.80 1,711.90 0.0M
2021-08-06 1,712.20 1,714.90 1,710.60 1,713.50 0.0M
2021-08-05 1,704.60 1,710.70 1,703.20 1,710.60 0.0M
2021-08-04 1,702.40 1,705.20 1,698.80 1,699.90 0.0M
2021-08-03 1,698.30 1,708.30 1,688.70 1,708.30 0.0M
2021-08-02 1,705.30 1,707.40 1,693.40 1,694.20 0.0M
2021-07-30 1,696.20 1,704.00 1,695.30 1,698.10 0.0M
2021-07-29 1,703.60 1,710.90 1,703.60 1,706.70 0.0M
2021-07-28 1,702.70 1,705.00 1,694.00 1,699.30 0.0M
2021-07-27 1,703.00 1,703.00 1,688.50 1,700.00 0.0M
2021-07-26 1,701.30 1,707.80 1,701.10 1,707.80 0.0M
2021-07-23 1,694.70 1,705.00 1,691.50 1,703.00 0.0M
2021-07-22 1,684.00 1,687.30 1,679.50 1,686.60 0.0M
2021-07-21 1,674.40 1,683.60 1,673.50 1,682.80 0.0M
2021-07-20 1,649.20 1,674.60 1,645.20 1,669.50 0.0M
2021-07-19 1,650.00 1,652.60 1,634.20 1,645.10 0.0M
2021-07-16 1,688.60 1,688.70 1,669.00 1,670.70 0.0M
2021-07-15 1,684.60 1,686.80 1,676.20 1,683.40 0.0M
2021-07-14 1,694.50 1,696.10 1,684.60 1,689.70 0.0M
2021-07-13 1,689.60 1,695.80 1,686.10 1,687.20 0.0M
2021-07-12 1,686.90 1,693.60 1,684.80 1,693.30 0.0M
2021-07-09 1,675.50 1,688.00 1,674.50 1,687.10 0.0M
2021-07-08 1,659.20 1,672.10 1,656.00 1,668.80 0.0M
2021-07-07 1,679.80 1,683.90 1,671.30 1,682.50 0.0M
2021-07-06 1,680.60 1,680.90 1,665.60 1,676.30 0.0M
2021-07-02 1,671.90 1,681.60 1,670.80 1,679.80 0.0M
2021-07-01 1,661.50 1,667.80 1,660.90 1,667.70 0.0M
2021-06-30 1,655.20 1,660.90 1,655.00 1,658.60 0.0M
2021-06-29 1,657.80 1,659.90 1,654.60 1,656.20 0.0M
2021-06-28 1,654.70 1,656.40 1,649.80 1,655.80 0.0M
2021-06-25 1,650.10 1,654.30 1,648.30 1,652.30 0.0M
2021-06-24 1,646.00 1,648.20 1,644.60 1,646.50 0.0M
2021-06-23 1,639.40 1,642.40 1,636.80 1,636.80 0.0M
2021-06-22 1,630.10 1,642.20 1,627.10 1,638.70 0.0M
2021-06-21 1,614.56 1,630.90 1,611.27 1,629.84 0.0M
2021-06-18 1,616.20 1,618.33 1,606.34 1,606.72 0.0M
2021-06-17 1,628.29 1,633.32 1,619.30 1,628.96 0.0M
2021-06-16 1,640.18 1,640.67 1,621.62 1,629.55 0.0M
2021-06-15 1,643.28 1,643.28 1,635.73 1,639.61 0.0M
2021-06-14 1,639.03 1,642.70 1,634.29 1,642.70 0.0M
2021-06-11 1,642.21 1,642.80 1,636.70 1,642.51 0.0M
2021-06-10 1,637.38 1,643.66 1,632.07 1,639.32 0.0M
2021-06-09 1,638.15 1,638.25 1,631.38 1,631.87 0.0M
2021-06-08 1,638.15 1,638.15 1,627.22 1,634.67 0.0M
2021-06-07 1,636.03 1,636.51 1,630.52 1,634.48 0.0M
2021-06-04 1,629.07 1,637.09 1,628.48 1,635.73 0.0M
2021-06-03 1,618.33 1,625.68 1,611.46 1,621.42 0.0M
2021-06-02 1,626.64 1,630.41 1,623.07 1,627.22 0.0M
2021-06-01 1,635.93 1,636.32 1,622.88 1,624.13 0.0M
2021-05-28 1,629.93 1,630.70 1,625.30 1,625.68 0.0M
2021-05-27 1,626.45 1,628.58 1,622.59 1,623.16 0.0M
2021-05-26 1,621.81 1,624.33 1,617.27 1,622.19 0.0M
2021-05-25 1,627.13 1,628.58 1,616.88 1,619.01 0.0M
2021-05-24 1,615.82 1,627.13 1,614.56 1,622.48 0.0M
2021-05-21 1,614.37 1,618.82 1,604.40 1,606.05 0.0M
2021-05-20 1,593.86 1,612.72 1,593.77 1,606.82 0.0M
2021-05-19 1,574.22 1,590.87 1,569.20 1,590.77 0.0M
2021-05-18 1,610.20 1,610.60 1,594.15 1,595.12 0.0M
2021-05-17 1,608.08 1,611.85 1,600.43 1,608.37 0.0M
2021-05-14 1,599.95 1,616.30 1,599.95 1,612.43 0.0M
2021-05-13 1,576.26 1,596.28 1,575.88 1,588.15 0.0M
2021-05-12 1,591.35 1,597.15 1,567.27 1,569.78 0.0M
2021-05-11 1,598.12 1,607.69 1,587.96 1,603.72 0.0M
2021-05-10 1,636.03 1,636.41 1,617.94 1,618.23 0.0M
2021-05-07 1,625.97 1,637.09 1,623.07 1,634.48 0.0M
2021-05-06 1,610.20 1,623.07 1,601.79 1,622.01 0.0M
2021-05-05 1,616.11 1,616.97 1,606.72 1,609.43 0.0M
2021-05-04 1,602.37 1,608.27 1,594.15 1,607.49 0.0M
2021-05-03 1,623.55 1,625.59 1,617.45 1,619.39 0.0M
2021-04-30 1,616.39 1,620.56 1,612.23 1,615.91 0.0M
2021-04-29 1,628.19 1,628.87 1,612.43 1,626.16 0.0M
2021-04-28 1,618.13 1,622.30 1,614.56 1,615.62 0.0M
2021-04-27 1,618.23 1,619.01 1,612.05 1,615.71 0.0M
2021-04-26 1,616.49 1,619.30 1,614.56 1,617.16 0.0M
2021-04-23 1,598.60 1,619.59 1,598.51 1,613.49 0.0M
2021-04-22 1,609.72 1,613.79 1,592.12 1,596.86 0.0M
2021-04-21 1,593.57 1,611.85 1,593.09 1,611.17 0.0M
2021-04-20 1,603.05 1,605.57 1,590.29 1,595.89 0.0M
2021-04-19 1,612.14 1,613.68 1,602.37 1,607.60 0.0M
2021-04-16 1,616.30 1,618.23 1,610.02 1,615.71 0.0M
2021-04-15 1,602.57 1,611.76 1,602.08 1,610.31 0.0M
2021-04-14 1,598.60 1,602.95 1,591.15 1,593.09 0.0M
2021-04-13 1,593.57 1,601.31 1,592.12 1,598.80 0.0M
2021-04-12 1,590.87 1,595.21 1,588.44 1,594.06 0.0M
2021-04-09 1,581.29 1,594.24 1,580.99 1,593.62 0.0M
2021-04-08 1,579.45 1,581.96 1,575.68 1,581.96 0.0M
2021-04-07 1,572.10 1,575.78 1,569.97 1,574.71 0.0M
2021-04-06 1,571.13 1,576.74 1,570.07 1,572.39 0.0M
2021-04-05 1,562.43 1,575.78 1,562.05 1,573.07 0.0M
2021-04-01 1,542.70 1,551.50 1,542.12 1,551.40 0.0M
2021-03-31 1,530.81 1,541.06 1,530.81 1,535.15 0.0M
2021-03-30 1,527.42 1,531.19 1,521.81 1,528.58 0.0M
2021-03-29 1,527.71 1,536.22 1,521.04 1,532.07 0.0M
2021-03-26 1,513.59 1,534.87 1,511.56 1,533.32 0.0M
2021-03-25 1,494.44 1,512.23 1,486.80 1,508.94 0.0M
2021-03-24 1,514.08 1,520.85 1,500.72 1,500.72 0.0M
2021-03-23 1,517.56 1,523.45 1,505.17 1,508.85 0.0M
2021-03-22 1,510.98 1,525.78 1,510.20 1,520.27 0.0M
2021-03-19 1,509.34 1,516.20 1,499.18 1,508.46 0.0M
2021-03-18 1,523.07 1,531.29 1,509.05 1,511.08 0.0M
2021-03-17 1,523.07 1,536.89 1,518.53 1,533.32 0.0M
2021-03-16 1,533.56 1,536.03 1,525.30 1,528.87 0.0M
2021-03-15 1,522.48 1,531.78 1,513.79 1,530.90 0.0M
2021-03-12 1,517.40 1,525.68 1,514.08 1,525.30 0.0M
2021-03-11 1,518.33 1,531.29 1,516.20 1,522.59 0.0M
2021-03-10 1,508.37 1,514.75 1,502.46 1,507.31 0.0M
2021-03-09 1,494.06 1,509.14 1,491.44 1,497.83 0.0M
2021-03-08 1,488.67 1,500.42 1,476.88 1,477.37 0.0M
2021-03-05 1,472.68 1,489.32 1,442.41 1,485.15 0.0M
2021-03-04 1,475.97 1,486.22 1,439.32 1,457.98 0.0M
2021-03-03 1,493.13 1,497.24 1,476.16 1,476.36 0.0M
2021-03-02 1,509.34 1,509.91 1,495.40 1,496.18 0.0M
2021-03-01 1,493.57 1,513.30 1,492.80 1,507.60 0.0M
2021-02-26 1,487.47 1,492.51 1,464.56 1,473.64 0.0M
2021-02-25 1,511.85 1,517.07 1,474.04 1,480.22 0.0M
2021-02-24 1,495.84 1,518.53 1,491.63 1,517.37 0.0M
2021-02-23 1,488.73 1,505.66 1,472.19 1,499.57 0.0M
2021-02-22 1,498.21 1,508.37 1,497.24 1,499.09 0.0M
2021-02-19 1,518.42 1,519.11 1,508.37 1,509.91 0.0M
2021-02-18 1,508.08 1,515.82 1,501.31 1,512.82 0.0M
2021-02-17 1,511.85 1,520.27 1,507.49 1,519.49 0.0M
2021-02-16 1,525.78 1,526.07 1,516.01 1,518.91 0.0M
2021-02-12 1,509.38 1,521.33 1,509.23 1,520.56 0.0M
2021-02-11 1,514.94 1,516.59 1,502.76 1,513.59 0.0M
2021-02-10 1,518.23 1,518.71 1,500.43 1,510.31 0.0M
2021-02-09 1,508.94 1,513.39 1,506.82 1,511.08 0.0M
2021-02-08 1,507.69 1,512.14 1,503.72 1,512.14 0.0M
2021-02-05 1,502.86 1,504.12 1,496.57 1,501.12 0.0M
2021-02-04 1,483.41 1,495.26 1,481.87 1,494.92 0.0M
2021-02-03 1,481.19 1,485.44 1,473.36 1,478.58 0.0M
2021-02-02 1,469.88 1,483.81 1,469.78 1,476.84 0.0M
2021-02-01 1,447.92 1,461.08 1,438.06 1,456.14 0.0M
2021-01-29 1,454.60 1,458.27 1,425.78 1,433.70 0.0M
2021-01-28 1,457.31 1,478.96 1,455.95 1,461.27 0.0M
2021-01-27 1,472.10 1,472.19 1,440.47 1,450.34 0.0M
2021-01-26 1,492.51 1,494.06 1,485.55 1,486.03 0.0M
2021-01-25 1,486.12 1,489.99 1,466.01 1,488.73 0.0M
2021-01-22 1,480.61 1,487.38 1,478.67 1,483.12 0.0M
2021-01-21 1,489.03 1,490.77 1,484.29 1,487.96 0.0M
2021-01-20 1,476.26 1,490.29 1,474.52 1,486.61 0.0M
2021-01-19 1,465.77 1,468.82 1,459.34 1,466.30 0.0M
2021-01-15 1,459.23 1,462.23 1,447.44 1,455.17 0.0M
2021-01-14 1,474.42 1,476.16 1,464.75 1,466.68 0.0M
2021-01-13 1,466.88 1,475.19 1,463.49 1,471.33 0.0M
2021-01-12 1,467.36 1,471.04 1,457.69 1,467.85 0.0M
2021-01-11 1,463.11 1,473.84 1,462.82 1,467.16 0.0M
2021-01-08 1,474.81 1,477.42 1,460.49 1,476.36 0.0M
2021-01-07 1,456.82 1,471.42 1,456.05 1,468.33 0.0M
2021-01-06 1,431.10 1,460.11 1,430.03 1,447.06 0.0M
2021-01-05 1,426.26 1,442.80 1,426.26 1,438.25 0.0M
2021-01-04 1,454.12 1,454.50 1,413.20 1,429.16 0.0M