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
2024-12-31 2,310.59 2,313.30 2,289.31 2,296.18 0.0M
2024-12-30 2,303.15 2,317.93 2,289.80 2,304.89 0.0M
2024-12-27 2,340.57 2,342.41 2,314.76 2,331.49 0.0M
2024-12-26 2,351.89 2,362.62 2,345.80 2,357.68 0.0M
2024-12-24 2,339.03 2,359.34 2,337.39 2,359.24 0.0M
2024-12-23 2,320.64 2,337.57 2,307.70 2,334.67 0.0M
2024-12-20 2,284.47 2,340.66 2,282.45 2,322.01 0.0M
2024-12-19 2,316.78 2,322.87 2,295.11 2,295.32 0.0M
2024-12-18 2,368.91 2,378.28 2,296.53 2,296.53 0.0M
2024-12-17 2,369.39 2,374.53 2,365.43 2,370.41 0.0M
2024-12-16 2,377.03 2,384.39 2,373.99 2,380.32 0.0M
2024-12-13 2,349.95 2,353.82 2,337.09 2,342.31 0.0M
2024-12-12 2,352.66 2,354.98 2,344.43 2,344.43 0.0M
2024-12-11 2,350.15 2,360.59 2,349.18 2,357.21 0.0M
2024-12-10 2,348.03 2,350.15 2,336.61 2,339.41 0.0M
2024-12-09 2,357.79 2,358.86 2,344.34 2,346.28 0.0M
2024-12-06 2,357.59 2,363.78 2,356.05 2,358.84 0.0M
2024-12-05 2,359.24 2,362.53 2,354.40 2,355.18 0.0M
2024-12-04 2,351.89 2,360.30 2,349.38 2,358.95 0.0M
2024-12-03 2,344.25 2,346.57 2,339.70 2,345.32 0.0M
2024-12-02 2,342.80 2,347.45 2,340.57 2,344.53 0.0M
2024-11-29 2,329.26 2,344.25 2,328.48 2,340.86 0.0M
2024-11-27 2,333.91 2,335.26 2,321.51 2,326.84 0.0M
2024-11-26 2,328.59 2,337.95 2,325.57 2,336.32 0.0M
2024-11-25 2,331.28 2,336.22 2,314.36 2,323.55 0.0M
2024-11-22 2,308.66 2,318.33 2,306.91 2,316.01 0.0M
2024-11-21 2,308.18 2,315.24 2,285.64 2,309.62 0.0M
2024-11-20 2,297.44 2,298.60 2,274.81 2,296.86 0.0M
2024-11-19 2,275.68 2,300.72 2,273.45 2,297.34 0.0M
2024-11-18 2,281.68 2,295.11 2,279.16 2,290.38 0.0M
2024-11-15 2,296.28 2,298.51 2,273.55 2,280.41 0.0M
2024-11-14 2,327.32 2,328.78 2,309.34 2,312.82 0.0M
2024-11-13 2,327.42 2,334.57 2,318.24 2,326.64 0.0M
2024-11-12 2,332.36 2,335.06 2,316.20 2,325.59 0.0M
2024-11-11 2,337.67 2,338.45 2,326.36 2,333.99 0.0M
2024-11-08 2,323.64 2,336.61 2,323.36 2,330.90 0.0M
2024-11-07 2,312.72 2,326.07 2,312.05 2,322.01 0.0M
2024-11-06 2,296.09 2,308.18 2,282.93 2,304.21 0.0M
2024-11-05 2,224.91 2,248.60 2,224.91 2,248.51 0.0M
2024-11-04 2,227.71 2,232.55 2,214.46 2,221.72 0.0M
2024-11-01 2,227.80 2,245.02 2,225.39 2,228.20 0.0M
2024-10-31 2,245.80 2,246.18 2,219.30 2,219.88 0.0M
2024-10-30 2,269.20 2,277.13 2,261.47 2,264.07 0.0M
2024-10-29 2,263.88 2,275.78 2,258.27 2,271.32 0.0M
2024-10-28 2,274.03 2,274.51 2,266.88 2,267.75 0.0M
2024-10-25 2,271.61 2,282.64 2,257.49 2,261.66 0.0M
2024-10-24 2,265.43 2,265.43 2,252.66 2,262.72 0.0M
2024-10-23 2,270.94 2,272.59 2,244.15 2,258.18 0.0M
2024-10-22 2,270.16 2,283.99 2,267.95 2,279.55 0.0M
2024-10-21 2,282.36 2,285.55 2,269.01 2,281.09 0.0M
2024-10-18 2,283.51 2,288.16 2,277.37 2,284.97 0.0M
2024-10-17 2,291.93 2,291.93 2,276.55 2,277.03 0.0M
2024-10-16 2,267.55 2,279.55 2,264.36 2,277.71 0.0M
2024-10-15 2,287.76 2,287.76 2,263.39 2,268.43 0.0M
2024-10-14 2,273.55 2,289.12 2,272.20 2,285.74 0.0M
2024-10-11 2,253.43 2,269.97 2,252.95 2,266.78 0.0M
2024-10-10 2,253.63 2,260.30 2,248.80 2,254.99 0.0M
2024-10-09 2,243.38 2,261.56 2,241.45 2,259.53 0.0M
2024-10-08 2,233.12 2,246.18 2,229.84 2,243.47 0.0M
2024-10-07 2,236.80 2,239.22 2,218.72 2,223.07 0.0M
2024-10-04 2,241.54 2,245.51 2,224.76 2,243.66 0.0M
2024-10-03 2,222.39 2,231.97 2,215.14 2,224.22 0.0M
2024-10-02 2,223.36 2,232.84 2,214.75 2,228.00 0.0M
2024-10-01 2,247.34 2,247.34 2,218.04 2,228.39 0.0M
2024-09-30 2,236.41 2,251.41 2,226.84 2,248.60 0.0M
2024-09-27 2,248.70 2,251.99 2,237.09 2,240.38 0.0M
2024-09-26 2,253.72 2,253.82 2,235.45 2,244.44 0.0M
2024-09-25 2,240.86 2,242.99 2,231.68 2,236.22 0.0M
2024-09-24 2,237.57 2,240.96 2,226.36 2,240.57 0.0M
2024-09-23 2,233.61 2,237.47 2,228.78 2,234.28 0.0M
2024-09-20 2,228.78 2,233.70 2,218.04 2,229.36 0.0M
2024-09-19 2,235.45 2,242.61 2,223.74 2,234.86 0.0M
2024-09-18 2,207.30 2,226.21 2,196.32 2,197.34 0.0M
2024-09-17 2,212.91 2,219.20 2,196.76 2,205.95 0.0M
2024-09-16 2,200.43 2,205.95 2,193.47 2,204.30 0.0M
2024-09-13 2,169.39 2,182.36 2,168.53 2,178.00 0.0M
2024-09-12 2,152.28 2,168.91 2,143.38 2,167.16 0.0M
2024-09-11 2,126.74 2,153.63 2,093.86 2,149.76 0.0M
2024-09-10 2,127.13 2,129.93 2,107.89 2,129.45 0.0M
2024-09-09 2,112.82 2,124.81 2,105.47 2,119.78 0.0M
2024-09-06 2,133.90 2,140.09 2,093.38 2,096.38 0.0M
2024-09-05 2,139.22 2,149.66 2,124.13 2,133.03 0.0M
2024-09-04 2,136.41 2,152.66 2,133.61 2,138.74 0.0M
2024-09-03 2,176.84 2,177.51 2,134.39 2,144.64 0.0M
2024-08-30 2,178.72 2,191.05 2,164.36 2,189.32 0.0M
2024-08-29 2,178.00 2,190.86 2,166.20 2,170.16 0.0M
2024-08-28 2,181.68 2,183.41 2,157.78 2,170.26 0.0M
2024-08-27 2,175.59 2,185.35 2,171.14 2,184.09 0.0M
2024-08-26 2,190.86 2,192.89 2,174.32 2,180.90 0.0M
2024-08-23 2,176.36 2,190.18 2,167.66 2,186.70 0.0M
2024-08-22 2,188.64 2,190.96 2,159.72 2,165.04 0.0M
2024-08-21 2,178.58 2,187.67 2,171.81 2,182.84 0.0M
2024-08-20 2,176.55 2,183.03 2,169.49 2,174.43 0.0M
2024-08-19 2,159.91 2,178.20 2,156.24 2,177.80 0.0M
2024-08-16 2,148.11 2,160.89 2,146.47 2,157.98 0.0M
2024-08-15 2,141.05 2,155.18 2,138.05 2,153.82 0.0M
2024-08-14 2,114.95 2,122.78 2,104.11 2,118.24 0.0M
2024-08-13 2,090.76 2,112.43 2,089.70 2,111.76 0.0M
2024-08-12 2,081.87 2,087.38 2,069.15 2,077.03 0.0M
2024-08-09 2,065.24 2,083.12 2,059.91 2,076.93 0.0M
2024-08-08 2,043.28 2,071.61 2,034.96 2,068.33 0.0M
2024-08-07 2,061.07 2,072.88 2,020.45 2,023.07 0.0M
2024-08-06 2,027.42 2,066.11 2,020.27 2,036.03 0.0M
2024-08-05 1,992.99 2,042.21 1,991.06 2,019.39 0.0M
2024-08-02 2,089.46 2,095.31 2,062.72 2,079.55 0.0M
2024-08-01 2,158.18 2,166.49 2,106.43 2,120.55 0.0M
2024-07-31 2,145.02 2,161.85 2,139.03 2,149.95 0.0M
2024-07-30 2,134.48 2,138.25 2,103.82 2,116.68 0.0M
2024-07-29 2,133.90 2,137.38 2,120.51 2,128.68 0.0M
2024-07-26 2,119.39 2,138.55 2,116.30 2,127.22 0.0M
2024-07-25 2,116.30 2,140.38 2,101.70 2,104.99 0.0M
2024-07-24 2,145.89 2,147.64 2,113.49 2,116.01 0.0M
2024-07-23 2,169.59 2,177.71 2,164.26 2,166.39 0.0M
2024-07-22 2,163.88 2,172.49 2,155.95 2,171.14 0.0M
2024-07-19 2,162.62 2,167.95 2,144.15 2,148.31 0.0M
2024-07-18 2,186.70 2,190.09 2,155.08 2,164.07 0.0M
2024-07-17 2,188.39 2,194.34 2,179.36 2,180.90 0.0M
2024-07-16 2,204.59 2,213.11 2,201.41 2,212.34 0.0M
2024-07-15 2,201.70 2,212.05 2,192.03 2,199.47 0.0M
2024-07-12 2,183.99 2,208.07 2,182.93 2,190.76 0.0M
2024-07-11 2,200.53 2,203.24 2,178.00 2,181.68 0.0M
2024-07-10 2,183.32 2,201.11 2,181.97 2,199.86 0.0M
2024-07-09 2,180.70 2,183.80 2,177.42 2,178.62 0.0M
2024-07-08 2,177.51 2,180.70 2,172.88 2,175.78 0.0M
2024-07-05 2,163.39 2,176.26 2,160.78 2,174.43 0.0M
2024-07-03 2,152.57 2,164.55 2,152.57 2,162.67 0.0M
2024-07-02 2,133.90 2,154.41 2,133.61 2,154.30 0.0M
2024-07-01 2,141.83 2,142.80 2,129.55 2,140.18 0.0M
2024-06-28 2,148.31 2,160.49 2,132.55 2,135.84 0.0M
2024-06-27 2,142.99 2,148.80 2,139.32 2,146.18 0.0M
2024-06-26 2,136.32 2,146.57 2,134.19 2,143.76 0.0M
2024-06-25 2,137.28 2,142.99 2,132.45 2,141.83 0.0M
2024-06-24 2,139.99 2,150.14 2,133.51 2,133.51 0.0M
2024-06-21 2,140.76 2,145.31 2,135.55 2,139.99 0.0M
2024-06-20 2,154.89 2,157.20 2,137.67 2,144.93 0.0M
2024-06-18 2,145.89 2,151.70 2,144.53 2,150.34 0.0M
2024-06-17 2,125.68 2,151.11 2,123.84 2,145.51 0.0M
2024-06-14 2,096.66 2,103.82 2,092.32 2,103.63 0.0M
2024-06-13 2,106.05 2,106.62 2,092.32 2,103.82 0.0M
2024-06-12 2,101.01 2,110.01 2,095.70 2,099.57 0.0M
2024-06-11 2,071.52 2,083.03 2,063.68 2,083.03 0.0M
2024-06-10 2,068.43 2,079.07 2,066.30 2,077.32 0.0M
2024-06-07 2,069.68 2,083.22 2,066.39 2,072.01 0.0M
2024-06-06 2,076.74 2,078.58 2,068.24 2,075.20 0.0M
2024-06-05 2,060.89 2,076.07 2,053.97 2,076.07 0.0M
2024-06-04 2,044.73 2,054.99 2,038.55 2,051.70 0.0M
2024-06-03 2,055.18 2,055.28 2,029.84 2,049.47 0.0M
2024-05-31 2,033.99 2,049.95 2,013.88 2,048.11 0.0M
2024-05-30 2,037.87 2,041.35 2,026.64 2,031.87 0.0M
2024-05-29 2,043.57 2,049.57 2,042.32 2,043.77 0.0M
2024-05-28 2,061.47 2,062.24 2,049.18 2,059.91 0.0M
2024-05-24 2,050.34 2,061.56 2,048.41 2,058.76 0.0M
2024-05-23 2,072.78 2,072.78 2,040.29 2,044.73 0.0M
2024-05-22 2,065.33 2,067.66 2,053.05 2,061.56 0.0M
2024-05-21 2,059.53 2,068.53 2,059.05 2,068.24 0.0M
2024-05-20 2,060.98 2,068.91 2,059.91 2,063.01 0.0M
2024-05-17 2,058.95 2,060.78 2,052.76 2,060.78 0.0M
2024-05-16 2,063.11 2,069.11 2,057.78 2,058.76 0.0M
2024-05-15 2,049.66 2,064.46 2,045.31 2,063.20 0.0M
2024-05-14 2,029.74 2,040.29 2,027.62 2,038.15 0.0M
2024-05-13 2,035.84 2,035.84 2,024.62 2,029.26 0.0M
2024-05-10 2,032.84 2,036.12 2,024.42 2,029.84 0.0M
2024-05-09 2,016.30 2,027.04 2,013.30 2,026.74 0.0M
2024-05-08 2,008.65 2,018.23 2,008.65 2,016.49 0.0M
2024-05-07 2,017.94 2,021.90 2,013.79 2,016.68 0.0M
2024-05-06 2,003.14 2,014.17 2,001.60 2,014.17 0.0M
2024-05-03 1,994.06 1,998.21 1,983.41 1,993.86 0.0M
2024-05-02 1,968.33 1,972.97 1,948.60 1,970.07 0.0M
2024-05-01 1,956.14 1,982.55 1,950.72 1,952.66 0.0M
2024-04-30 1,984.82 1,988.73 1,959.62 1,959.62 0.0M
2024-04-29 1,991.92 1,993.77 1,980.41 1,991.35 0.0M
2024-04-26 1,977.42 1,990.87 1,974.71 1,984.67 0.0M
2024-04-25 1,948.80 1,969.30 1,942.99 1,965.71 0.0M
2024-04-24 1,980.03 1,982.36 1,966.01 1,975.97 0.0M
2024-04-23 1,961.46 1,977.81 1,958.94 1,975.59 0.0M
2024-04-22 1,946.47 1,963.88 1,936.61 1,953.24 0.0M
2024-04-19 1,951.88 1,956.34 1,930.99 1,935.93 0.0M
2024-04-18 1,962.62 1,970.94 1,949.28 1,953.54 0.0M
2024-04-17 1,979.36 1,980.12 1,952.46 1,958.46 0.0M
2024-04-16 1,974.62 1,981.19 1,965.53 1,969.83 0.0M
2024-04-15 2,016.39 2,016.39 1,970.65 1,974.22 0.0M
2024-04-12 2,013.11 2,018.71 1,992.61 1,998.89 0.0M
2024-04-11 2,019.30 2,033.81 2,004.60 2,028.38 0.0M
2024-04-10 2,011.17 2,021.81 2,005.86 2,013.79 0.0M
2024-04-09 2,039.61 2,040.29 2,015.13 2,034.96 0.0M
2024-04-08 2,034.87 2,038.15 2,029.36 2,032.26 0.0M
2024-04-05 2,015.91 2,039.61 2,014.46 2,032.45 0.0M
2024-04-04 2,052.28 2,053.53 2,009.62 2,009.82 0.0M
2024-04-03 2,030.41 2,042.70 2,030.12 2,037.38 0.0M
2024-04-02 2,031.67 2,035.26 2,025.48 2,034.87 0.0M
2024-04-01 2,054.41 2,056.91 2,043.57 2,048.11 0.0M
2024-03-28 2,053.92 2,058.36 2,052.37 2,052.86 0.0M
2024-03-27 2,047.73 2,053.72 2,039.03 2,053.72 0.0M
2024-03-26 2,046.09 2,047.54 2,036.22 2,036.80 0.0M
2024-03-25 2,041.25 2,045.89 2,040.47 2,042.21 0.0M
2024-03-22 2,051.01 2,052.57 2,046.47 2,047.73 0.0M
2024-03-21 2,056.43 2,059.05 2,050.53 2,050.72 0.0M
2024-03-20 2,027.81 2,046.18 2,024.42 2,044.83 0.0M
2024-03-19 2,013.79 2,028.78 2,009.82 2,027.13 0.0M
2024-03-18 2,021.81 2,027.04 2,015.62 2,017.37 0.0M
2024-03-15 2,005.86 2,012.14 1,999.18 2,005.17 0.0M
2024-03-14 2,026.93 2,027.52 2,007.02 2,018.62 0.0M
2024-03-13 2,028.00 2,029.36 2,018.71 2,024.33 0.0M
2024-03-12 2,014.17 2,029.64 2,003.92 2,027.42 0.0M
2024-03-11 2,002.46 2,008.08 1,995.12 2,005.66 0.0M
2024-03-08 1,998.02 2,008.76 1,981.48 1,983.90 0.0M
2024-03-07 1,990.18 2,000.05 1,986.03 1,997.15 0.0M
2024-03-06 1,980.99 1,986.22 1,972.10 1,977.52 0.0M
2024-03-05 1,979.07 1,981.19 1,958.76 1,967.27 0.0M
2024-03-04 1,987.47 1,995.12 1,986.61 1,987.87 0.0M
2024-03-01 1,975.01 1,991.92 1,973.55 1,990.18 0.0M
2024-02-29 1,972.39 1,978.38 1,961.56 1,973.16 0.0M
2024-02-28 1,962.23 1,968.13 1,960.79 1,965.62 0.0M
2024-02-27 1,967.65 1,969.59 1,960.25 1,969.01 0.0M
2024-02-26 1,974.33 1,975.97 1,964.94 1,965.04 0.0M
2024-02-23 1,978.67 1,981.78 1,970.16 1,972.88 0.0M
2024-02-22 1,958.27 1,975.88 1,954.50 1,972.30 0.0M
2024-02-21 1,925.39 1,933.41 1,918.71 1,932.36 0.0M
2024-02-20 1,934.67 1,937.38 1,922.59 1,931.48 0.0M
2024-02-16 1,951.21 1,955.28 1,939.89 1,941.92 0.0M
2024-02-15 1,942.03 1,952.95 1,939.80 1,951.98 0.0M
2024-02-14 1,933.52 1,941.83 1,923.74 1,941.54 0.0M
2024-02-13 1,923.55 1,929.64 1,909.72 1,923.36 0.0M
2024-02-12 1,951.02 1,959.82 1,947.54 1,950.34 0.0M
2024-02-09 1,941.92 1,952.95 1,940.87 1,951.02 0.0M
2024-02-08 1,939.51 1,941.73 1,936.32 1,940.96 0.0M
2024-02-07 1,933.22 1,941.92 1,929.84 1,940.29 0.0M
2024-02-06 1,923.07 1,925.59 1,916.97 1,924.33 0.0M
2024-02-05 1,923.16 1,925.39 1,910.31 1,919.49 0.0M
2024-02-02 1,908.27 1,933.32 1,906.91 1,926.55 0.0M
2024-02-01 1,889.41 1,906.82 1,885.93 1,906.43 0.0M
2024-01-31 1,904.79 1,907.31 1,883.99 1,883.99 0.0M
2024-01-30 1,913.88 1,917.56 1,911.76 1,914.94 0.0M
2024-01-29 1,902.66 1,917.16 1,900.63 1,916.59 0.0M
2024-01-26 1,902.76 1,908.76 1,898.80 1,902.08 0.0M
2024-01-25 1,902.57 1,905.66 1,894.44 1,904.79 0.0M
2024-01-24 1,904.40 1,908.37 1,893.86 1,894.92 0.0M
2024-01-23 1,890.18 1,894.35 1,885.64 1,893.47 0.0M
2024-01-22 1,889.99 1,894.83 1,885.55 1,888.25 0.0M
2024-01-19 1,865.91 1,884.96 1,862.82 1,883.61 0.0M
2024-01-18 1,851.79 1,863.30 1,845.31 1,860.88 0.0M
2024-01-17 1,843.86 1,847.44 1,836.32 1,845.60 0.0M
2024-01-16 1,857.69 1,862.82 1,848.98 1,856.24 0.0M
2024-01-12 1,867.94 1,870.94 1,857.79 1,863.30 0.0M
2024-01-11 1,867.37 1,869.20 1,846.57 1,862.62 0.0M
2024-01-10 1,855.17 1,867.85 1,854.02 1,864.56 0.0M
2024-01-09 1,846.77 1,858.27 1,844.44 1,854.31 0.0M
2024-01-08 1,833.90 1,858.08 1,833.03 1,857.20 0.0M
2024-01-05 1,829.45 1,841.35 1,825.97 1,831.78 0.0M
2024-01-04 1,832.93 1,843.86 1,828.78 1,830.03 0.0M
2024-01-03 1,843.09 1,845.69 1,834.10 1,835.73 0.0M
2024-01-02 1,850.34 1,855.86 1,843.57 1,852.08 0.0M