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
2023-12-29 1,867.65 1,870.36 1,855.86 1,864.17 0.0M
2023-12-28 1,869.49 1,872.10 1,867.75 1,869.39 0.0M
2023-12-27 1,865.62 1,870.07 1,863.39 1,870.07 0.0M
2023-12-26 1,860.40 1,870.16 1,860.11 1,866.59 0.0M
2023-12-22 1,859.53 1,865.23 1,851.02 1,858.94 0.0M
2023-12-21 1,849.28 1,856.05 1,839.80 1,855.76 0.0M
2023-12-20 1,860.79 1,868.62 1,836.89 1,837.18 0.0M
2023-12-19 1,855.76 1,864.94 1,855.76 1,864.65 0.0M
2023-12-18 1,849.66 1,857.60 1,849.28 1,854.12 0.0M
2023-12-15 1,843.95 1,848.69 1,840.58 1,844.24 0.0M
2023-12-14 1,848.98 1,853.63 1,836.22 1,846.38 0.0M
2023-12-13 1,818.04 1,842.89 1,816.97 1,841.92 0.0M
2023-12-12 1,807.40 1,817.27 1,803.63 1,817.16 0.0M
2023-12-11 1,801.16 1,810.20 1,800.05 1,809.82 0.0M
2023-12-08 1,771.90 1,784.67 1,771.42 1,782.07 0.0M
2023-12-07 1,769.88 1,777.90 1,767.94 1,775.10 0.0M
2023-12-06 1,778.19 1,778.48 1,761.08 1,762.82 0.0M
2023-12-05 1,764.75 1,773.84 1,763.39 1,769.88 0.0M
2023-12-04 1,766.39 1,771.62 1,761.56 1,770.36 0.0M
2023-12-01 1,767.16 1,782.26 1,765.13 1,779.84 0.0M
2023-11-30 1,766.30 1,771.33 1,758.27 1,770.74 0.0M
2023-11-29 1,773.55 1,778.29 1,762.34 1,763.97 0.0M
2023-11-28 1,761.94 1,770.65 1,759.91 1,764.94 0.0M
2023-11-27 1,764.94 1,767.85 1,762.43 1,764.27 0.0M
2023-11-24 1,766.49 1,767.85 1,765.23 1,767.16 0.0M
2023-11-22 1,766.30 1,771.62 1,762.23 1,766.68 0.0M
2023-11-21 1,760.49 1,761.94 1,755.57 1,760.60 0.0M
2023-11-20 1,750.83 1,768.13 1,750.54 1,764.85 0.0M
2023-11-17 1,750.05 1,753.92 1,745.89 1,751.40 0.0M
2023-11-16 1,745.89 1,750.92 1,741.54 1,749.86 0.0M
2023-11-15 1,750.92 1,754.88 1,745.02 1,748.40 0.0M
2023-11-14 1,735.73 1,750.05 1,734.87 1,744.92 0.0M
2023-11-13 1,708.37 1,716.20 1,705.08 1,712.23 0.0M
2023-11-10 1,695.69 1,715.04 1,689.80 1,714.08 0.0M
2023-11-09 1,704.88 1,705.66 1,686.03 1,687.47 0.0M
2023-11-08 1,702.66 1,705.08 1,692.61 1,702.08 0.0M
2023-11-07 1,695.98 1,703.34 1,691.73 1,700.54 0.0M
2023-11-06 1,695.60 1,697.92 1,688.55 1,696.18 0.0M
2023-11-03 1,686.61 1,698.80 1,686.22 1,692.61 0.0M
2023-11-02 1,661.37 1,677.90 1,661.37 1,677.22 0.0M
2023-11-01 1,633.32 1,649.66 1,630.90 1,646.47 0.0M
2023-10-31 1,621.42 1,630.52 1,614.08 1,629.93 0.0M
2023-10-30 1,611.85 1,623.64 1,606.43 1,619.49 0.0M
2023-10-27 1,614.75 1,615.53 1,594.83 1,600.92 0.0M
2023-10-26 1,622.59 1,626.55 1,604.98 1,608.46 0.0M
2023-10-25 1,645.21 1,645.21 1,626.26 1,628.19 0.0M
2023-10-24 1,648.89 1,657.02 1,641.15 1,651.98 0.0M
2023-10-23 1,636.61 1,655.76 1,630.03 1,640.96 0.0M
2023-10-20 1,661.46 1,663.97 1,643.28 1,643.66 0.0M
2023-10-19 1,681.48 1,689.12 1,661.56 1,664.27 0.0M
2023-10-18 1,695.02 1,699.09 1,675.48 1,679.45 0.0M
2023-10-17 1,690.77 1,711.08 1,689.12 1,702.95 0.0M
2023-10-16 1,694.44 1,707.49 1,693.77 1,702.37 0.0M
2023-10-13 1,700.43 1,705.08 1,679.45 1,685.93 0.0M
2023-10-12 1,706.82 1,708.76 1,684.96 1,694.54 0.0M
2023-10-11 1,703.63 1,706.53 1,693.38 1,705.57 0.0M
2023-10-10 1,692.80 1,709.43 1,691.15 1,699.09 0.0M
2023-10-09 1,671.81 1,692.61 1,669.78 1,690.29 0.0M
2023-10-06 1,650.92 1,686.03 1,644.83 1,679.16 0.0M
2023-10-05 1,659.82 1,663.59 1,647.24 1,660.11 0.0M
2023-10-04 1,651.50 1,664.85 1,645.98 1,662.05 0.0M
2023-10-03 1,664.46 1,669.97 1,644.63 1,650.63 0.0M
2023-10-02 1,670.07 1,677.81 1,661.85 1,672.88 0.0M
2023-09-29 1,690.38 1,690.77 1,667.85 1,673.84 0.0M
2023-09-28 1,666.78 1,684.87 1,664.17 1,677.81 0.0M
2023-09-27 1,673.55 1,675.68 1,654.69 1,668.82 0.0M
2023-09-26 1,682.36 1,684.29 1,665.62 1,669.11 0.0M
2023-09-25 1,682.07 1,694.24 1,680.41 1,693.77 0.0M
2023-09-22 1,695.21 1,701.60 1,685.73 1,686.70 0.0M
2023-09-21 1,707.98 1,709.14 1,691.06 1,691.35 0.0M
2023-09-20 1,741.92 1,743.66 1,720.07 1,720.36 0.0M
2023-09-19 1,737.38 1,739.41 1,726.36 1,736.89 0.0M
2023-09-18 1,738.63 1,746.38 1,736.99 1,741.54 0.0M
2023-09-15 1,755.86 1,756.05 1,739.03 1,740.09 0.0M
2023-09-14 1,757.60 1,764.75 1,751.79 1,761.94 0.0M
2023-09-13 1,746.28 1,752.46 1,742.12 1,747.63 0.0M
2023-09-12 1,749.86 1,755.66 1,743.66 1,746.18 0.0M
2023-09-11 1,756.05 1,757.60 1,748.51 1,756.53 0.0M
2023-09-08 1,723.36 1,731.96 1,722.10 1,726.36 0.0M
2023-09-07 1,716.49 1,725.68 1,715.53 1,723.74 0.0M
2023-09-06 1,738.44 1,738.44 1,720.36 1,729.74 0.0M
2023-09-05 1,747.35 1,748.80 1,741.44 1,741.73 0.0M
2023-09-01 1,757.02 1,759.05 1,743.77 1,749.09 0.0M
2023-08-31 1,751.74 1,756.05 1,746.66 1,747.15 0.0M
2023-08-30 1,744.73 1,752.66 1,741.63 1,750.24 0.0M
2023-08-29 1,718.13 1,744.15 1,717.16 1,743.38 0.0M
2023-08-28 1,716.88 1,720.65 1,711.27 1,718.23 0.0M
2023-08-25 1,702.76 1,713.01 1,688.84 1,707.60 0.0M
2023-08-24 1,727.13 1,728.48 1,696.47 1,696.47 0.0M
2023-08-23 1,705.76 1,723.45 1,705.76 1,720.65 0.0M
2023-08-22 1,713.88 1,713.88 1,700.05 1,702.17 0.0M
2023-08-21 1,700.05 1,710.11 1,691.54 1,706.91 0.0M
2023-08-18 1,682.93 1,700.54 1,682.93 1,696.18 0.0M
2023-08-17 1,714.65 1,716.01 1,693.95 1,695.60 0.0M
2023-08-16 1,720.56 1,727.33 1,709.43 1,709.82 0.0M
2023-08-15 1,735.73 1,737.18 1,720.45 1,722.88 0.0M
2023-08-14 1,730.90 1,743.47 1,728.96 1,743.47 0.0M
2023-08-11 1,727.57 1,738.06 1,725.01 1,733.03 0.0M
2023-08-10 1,744.35 1,757.98 1,730.70 1,735.26 0.0M
2023-08-09 1,748.40 1,748.98 1,732.55 1,735.73 0.0M
2023-08-08 1,744.63 1,749.38 1,733.90 1,747.73 0.0M
2023-08-07 1,748.21 1,756.14 1,745.02 1,755.37 0.0M
2023-08-04 1,755.17 1,764.27 1,738.63 1,740.47 0.0M
2023-08-03 1,745.98 1,756.34 1,743.28 1,748.51 0.0M
2023-08-02 1,767.16 1,767.75 1,751.69 1,754.79 0.0M
2023-08-01 1,779.55 1,782.74 1,776.07 1,779.93 0.0M
2023-07-31 1,783.90 1,786.80 1,778.67 1,785.44 0.0M
2023-07-28 1,778.10 1,785.73 1,775.39 1,781.87 0.0M
2023-07-27 1,790.87 1,792.41 1,762.05 1,765.42 0.0M
2023-07-26 1,773.84 1,783.22 1,769.78 1,777.71 0.0M
2023-07-25 1,771.71 1,782.84 1,771.71 1,777.71 0.0M
2023-07-24 1,769.97 1,776.36 1,767.56 1,773.26 0.0M
2023-07-21 1,771.71 1,773.26 1,765.62 1,765.91 0.0M
2023-07-20 1,774.04 1,777.04 1,762.91 1,766.01 0.0M
2023-07-19 1,778.29 1,782.93 1,775.19 1,777.62 0.0M
2023-07-18 1,760.11 1,777.22 1,758.37 1,774.62 0.0M
2023-07-17 1,755.08 1,766.01 1,755.08 1,761.65 0.0M
2023-07-14 1,760.88 1,764.17 1,753.24 1,755.86 0.0M
2023-07-13 1,750.92 1,760.69 1,749.28 1,757.40 0.0M
2023-07-12 1,745.69 1,749.66 1,739.80 1,743.66 0.0M
2023-07-11 1,722.68 1,732.26 1,718.53 1,730.52 0.0M
2023-07-10 1,713.88 1,720.16 1,711.56 1,719.59 0.0M
2023-07-07 1,716.30 1,731.38 1,714.65 1,715.42 0.0M
2023-07-06 1,719.01 1,721.62 1,709.82 1,719.97 0.0M
2023-07-05 1,730.12 1,737.29 1,730.12 1,734.38 0.0M
2023-07-03 1,733.90 1,738.44 1,733.03 1,737.77 0.0M
2023-06-30 1,728.00 1,739.80 1,727.42 1,736.41 0.0M
2023-06-29 1,707.40 1,716.59 1,706.05 1,715.42 0.0M
2023-06-28 1,704.31 1,713.79 1,702.08 1,709.53 0.0M
2023-06-27 1,694.15 1,711.65 1,692.32 1,709.43 0.0M
2023-06-26 1,695.51 1,703.24 1,690.09 1,690.87 0.0M
2023-06-23 1,696.95 1,705.17 1,695.31 1,697.92 0.0M
2023-06-22 1,701.40 1,711.46 1,700.05 1,711.37 0.0M
2023-06-21 1,710.40 1,713.68 1,703.54 1,705.66 0.0M
2023-06-20 1,715.71 1,719.30 1,706.34 1,715.23 0.0M
2023-06-16 1,738.15 1,738.15 1,722.10 1,722.78 0.0M
2023-06-15 1,705.76 1,735.15 1,705.08 1,729.93 0.0M
2023-06-14 1,709.72 1,717.27 1,696.09 1,709.43 0.0M
2023-06-13 1,703.72 1,710.98 1,700.72 1,708.65 0.0M
2023-06-12 1,686.22 1,697.83 1,683.32 1,697.44 0.0M
2023-06-09 1,666.30 1,673.26 1,661.37 1,665.23 0.0M
2023-06-08 1,652.57 1,664.08 1,649.76 1,662.72 0.0M
2023-06-07 1,660.69 1,665.23 1,651.69 1,653.43 0.0M
2023-06-06 1,653.92 1,661.37 1,651.31 1,659.23 0.0M
2023-06-05 1,660.31 1,665.62 1,653.14 1,656.34 0.0M
2023-06-02 1,646.38 1,662.43 1,644.06 1,658.56 0.0M
2023-06-01 1,621.71 1,639.99 1,616.30 1,635.64 0.0M
2023-05-31 1,622.39 1,626.26 1,614.85 1,621.04 0.0M
2023-05-30 1,637.67 1,639.61 1,624.90 1,630.12 0.0M
2023-05-26 1,611.94 1,632.93 1,611.56 1,629.93 0.0M
2023-05-25 1,609.62 1,615.04 1,600.72 1,609.34 0.0M
2023-05-24 1,601.69 1,602.86 1,591.63 1,596.28 0.0M
2023-05-23 1,620.16 1,623.69 1,606.62 1,608.56 0.0M
2023-05-22 1,626.84 1,633.03 1,621.52 1,626.74 0.0M
2023-05-19 1,632.55 1,634.58 1,621.71 1,626.55 0.0M
2023-05-18 1,612.62 1,630.70 1,611.17 1,629.16 0.0M
2023-05-17 1,602.86 1,616.49 1,596.18 1,613.68 0.0M
2023-05-16 1,601.31 1,604.79 1,594.92 1,595.02 0.0M
2023-05-15 1,602.95 1,607.40 1,595.12 1,605.76 0.0M
2023-05-12 1,607.79 1,608.46 1,590.67 1,600.63 0.0M
2023-05-11 1,602.46 1,603.92 1,594.44 1,602.66 0.0M
2023-05-10 1,610.60 1,612.91 1,590.96 1,605.86 0.0M
2023-05-09 1,599.95 1,603.54 1,598.21 1,599.28 0.0M
2023-05-08 1,606.91 1,608.27 1,600.72 1,606.34 0.0M
2023-05-05 1,591.06 1,610.40 1,590.58 1,605.57 0.0M
2023-05-04 1,584.48 1,585.15 1,571.62 1,576.64 0.0M
2023-05-03 1,602.17 1,611.37 1,588.15 1,589.51 0.0M
2023-05-02 1,615.82 1,615.82 1,588.55 1,600.43 0.0M
2023-05-01 1,618.91 1,626.93 1,617.94 1,619.20 0.0M
2023-04-28 1,603.54 1,620.56 1,603.54 1,620.36 0.0M
2023-04-27 1,586.03 1,608.27 1,585.15 1,606.72 0.0M
2023-04-26 1,586.03 1,589.80 1,574.22 1,576.64 0.0M
2023-04-25 1,601.02 1,603.14 1,583.22 1,583.41 0.0M
2023-04-24 1,607.02 1,610.79 1,601.21 1,609.05 0.0M
2023-04-21 1,607.40 1,609.53 1,599.76 1,607.69 0.0M
2023-04-20 1,603.63 1,613.68 1,600.43 1,606.43 0.0M
2023-04-19 1,609.14 1,619.63 1,608.56 1,616.68 0.0M
2023-04-18 1,622.30 1,622.68 1,611.08 1,616.78 0.0M
2023-04-17 1,609.91 1,615.82 1,604.79 1,615.82 0.0M
2023-04-14 1,611.85 1,620.45 1,600.92 1,610.49 0.0M
2023-04-13 1,597.73 1,615.71 1,595.64 1,614.17 0.0M
2023-04-12 1,608.76 1,609.62 1,591.44 1,593.57 0.0M
2023-04-11 1,602.08 1,606.05 1,597.35 1,600.34 0.0M
2023-04-10 1,588.44 1,600.14 1,585.73 1,599.86 0.0M
2023-04-06 1,588.93 1,599.66 1,584.96 1,598.60 0.0M
2023-04-05 1,593.77 1,596.47 1,585.84 1,592.70 0.0M
2023-04-04 1,609.34 1,610.40 1,592.03 1,597.15 0.0M
2023-04-03 1,598.60 1,608.37 1,596.95 1,606.82 0.0M
2023-03-31 1,582.55 1,601.88 1,582.36 1,601.02 0.0M
2023-03-30 1,580.03 1,580.90 1,571.13 1,578.19 0.0M
2023-03-29 1,564.17 1,571.04 1,559.82 1,569.68 0.0M
2023-03-28 1,548.12 1,550.83 1,540.04 1,548.02 0.0M
2023-03-27 1,557.60 1,560.49 1,547.54 1,550.54 0.0M
2023-03-24 1,532.84 1,548.51 1,523.26 1,548.31 0.0M
2023-03-23 1,546.38 1,562.53 1,527.52 1,538.15 0.0M
2023-03-22 1,561.27 1,575.78 1,535.44 1,535.44 0.0M
2023-03-21 1,555.37 1,564.08 1,548.89 1,561.76 0.0M
2023-03-20 1,529.93 1,542.99 1,527.04 1,540.87 0.0M
2023-03-17 1,541.15 1,544.15 1,521.33 1,526.64 0.0M
2023-03-16 1,508.94 1,546.77 1,506.91 1,544.83 0.0M
2023-03-15 1,504.79 1,519.39 1,497.06 1,519.39 0.0M
2023-03-14 1,525.10 1,536.70 1,510.98 1,528.96 0.0M
2023-03-13 1,490.38 1,523.69 1,485.93 1,504.31 0.0M
2023-03-10 1,513.83 1,522.10 1,488.06 1,494.83 0.0M
2023-03-09 1,548.21 1,554.88 1,512.62 1,516.59 0.0M
2023-03-08 1,543.57 1,548.60 1,536.51 1,545.40 0.0M
2023-03-07 1,567.45 1,568.13 1,540.67 1,543.38 0.0M
2023-03-06 1,570.27 1,579.16 1,566.01 1,567.75 0.0M
2023-03-03 1,549.66 1,567.85 1,546.66 1,566.68 0.0M
2023-03-02 1,522.39 1,545.40 1,520.94 1,541.73 0.0M
2023-03-01 1,532.84 1,538.15 1,525.48 1,530.61 0.0M
2023-02-28 1,540.77 1,548.60 1,537.47 1,537.47 0.0M
2023-02-27 1,551.60 1,556.67 1,539.22 1,542.80 0.0M
2023-02-24 1,534.29 1,541.15 1,527.22 1,538.15 0.0M
2023-02-23 1,558.85 1,560.60 1,537.77 1,554.50 0.0M
2023-02-22 1,551.12 1,557.02 1,541.15 1,547.15 0.0M
2023-02-21 1,565.33 1,568.91 1,548.40 1,549.57 0.0M
2023-02-17 1,576.16 1,582.26 1,569.11 1,581.48 0.0M
2023-02-16 1,587.96 1,603.63 1,585.55 1,585.73 0.0M
2023-02-15 1,594.63 1,608.76 1,591.35 1,608.76 0.0M
2023-02-14 1,598.21 1,613.01 1,587.67 1,603.83 0.0M
2023-02-13 1,589.12 1,605.08 1,586.89 1,604.60 0.0M
2023-02-10 1,578.38 1,587.67 1,574.52 1,586.03 0.0M
2023-02-09 1,611.76 1,611.76 1,577.90 1,583.12 0.0M
2023-02-08 1,607.20 1,612.34 1,594.44 1,597.73 0.0M
2023-02-07 1,590.87 1,620.07 1,585.73 1,615.33 0.0M
2023-02-06 1,594.63 1,599.95 1,587.87 1,594.92 0.0M
2023-02-03 1,601.50 1,622.30 1,599.76 1,604.60 0.0M
2023-02-02 1,614.56 1,627.90 1,606.91 1,621.23 0.0M
2023-02-01 1,577.04 1,610.31 1,566.92 1,599.18 0.0M
2023-01-31 1,562.05 1,582.45 1,560.60 1,582.45 0.0M
2023-01-30 1,568.71 1,577.42 1,558.85 1,560.20 0.0M
2023-01-27 1,572.10 1,589.61 1,571.42 1,580.03 0.0M
2023-01-26 1,570.45 1,577.04 1,558.08 1,576.36 0.0M
2023-01-25 1,541.35 1,561.17 1,533.52 1,559.72 0.0M
2023-01-24 1,554.60 1,563.20 1,549.66 1,559.91 0.0M
2023-01-23 1,546.47 1,569.20 1,542.61 1,561.46 0.0M
2023-01-20 1,518.91 1,543.57 1,513.68 1,542.89 0.0M
2023-01-19 1,517.07 1,524.22 1,509.43 1,514.65 0.0M
2023-01-18 1,556.29 1,560.11 1,525.68 1,526.36 0.0M
2023-01-17 1,554.98 1,560.88 1,548.60 1,551.31 0.0M
2023-01-13 1,535.93 1,556.62 1,534.38 1,554.31 0.0M
2023-01-12 1,547.73 1,554.40 1,531.10 1,548.51 0.0M
2023-01-11 1,531.38 1,543.77 1,527.71 1,543.47 0.0M
2023-01-10 1,511.94 1,524.62 1,507.79 1,524.33 0.0M
2023-01-09 1,523.84 1,536.99 1,513.39 1,513.79 0.0M
2023-01-06 1,493.86 1,519.78 1,481.78 1,514.75 0.0M
2023-01-05 1,489.80 1,490.29 1,478.78 1,481.29 0.0M
2023-01-04 1,496.77 1,507.11 1,484.67 1,498.80 0.0M
2023-01-03 1,501.21 1,509.05 1,476.07 1,487.87 0.0M