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
2025-09-29 2,600.73 2,603.64 2,590.57 2,597.39 0.0M
2025-09-26 2,582.06 2,592.71 2,575.48 2,590.58 0.0M
2025-09-25 2,576.75 2,581.97 2,562.62 2,576.26 0.0M
2025-09-24 2,602.66 2,602.67 2,583.51 2,587.77 0.0M
2025-09-22 2,594.05 2,613.79 2,593.97 2,612.91 0.0M
2025-09-19 2,596.57 2,603.97 2,586.99 2,600.25 0.0M
2025-09-18 2,586.51 2,598.51 2,580.51 2,588.84 0.0M
2025-09-17 2,557.98 2,564.31 2,535.65 2,555.03 0.0M
2025-09-16 2,564.07 2,564.66 2,554.89 2,557.69 0.0M
2025-09-15 2,557.21 2,562.14 2,555.85 2,561.47 0.0M
2025-09-12 2,549.86 2,554.98 2,546.67 2,548.41 0.0M
2025-09-11 2,536.41 2,553.05 2,534.67 2,549.86 0.0M
2025-09-10 2,535.40 2,538.55 2,523.36 2,529.75 0.0M
2025-09-09 2,517.26 2,524.53 2,510.40 2,522.59 0.0M
2025-09-08 2,516.69 2,520.85 2,510.88 2,516.68 0.0M
2025-09-05 2,528.01 2,530.61 2,496.08 2,511.07 0.0M
2025-09-04 2,500.82 2,519.30 2,497.63 2,519.01 0.0M
2025-09-03 2,495.02 2,500.64 2,486.12 2,498.22 0.0M
2025-09-02 2,475.01 2,486.42 2,464.94 2,485.83 0.0M
2025-08-29 2,515.04 2,515.24 2,497.34 2,504.75 0.0M
2025-08-28 2,514.27 2,523.36 2,507.16 2,521.13 0.0M
2025-08-27 2,504.40 2,515.34 2,503.92 2,512.73 0.0M
2025-08-26 2,495.32 2,508.57 2,493.09 2,507.40 0.0M
2025-08-25 2,502.86 2,507.79 2,496.67 2,497.25 0.0M
2025-08-22 2,478.29 2,513.01 2,476.94 2,508.08 0.0M
2025-08-21 2,473.36 2,480.52 2,464.47 2,471.32 0.0M
2025-08-20 2,486.61 2,487.68 2,461.47 2,481.09 0.0M
2025-08-19 2,501.21 2,505.28 2,483.42 2,488.36 0.0M
2025-08-18 2,500.73 2,504.80 2,498.21 2,502.77 0.0M
2025-08-15 2,513.49 2,514.27 2,499.66 2,503.54 0.0M
2025-08-14 2,501.60 2,512.82 2,500.15 2,510.11 0.0M
2025-08-13 2,510.30 2,515.44 2,501.79 2,510.60 0.0M
2025-08-12 2,484.86 2,502.77 2,479.07 2,501.99 0.0M
2025-08-11 2,481.77 2,487.78 2,471.13 2,475.59 0.0M
2025-08-08 2,468.92 2,483.13 2,468.14 2,481.29 0.0M
2025-08-07 2,477.90 2,481.30 2,450.64 2,463.20 0.0M
2025-08-06 2,451.22 2,467.76 2,447.25 2,464.37 0.0M
2025-08-05 2,460.69 2,464.85 2,443.38 2,447.15 0.0M
2025-08-04 2,437.96 2,459.44 2,437.86 2,459.23 0.0M
2025-08-01 2,438.97 2,441.54 2,413.89 2,423.74 0.0M
2025-07-31 2,494.34 2,495.31 2,459.82 2,465.91 0.0M
2025-07-30 2,480.62 2,486.99 2,463.11 2,475.19 0.0M
2025-07-29 2,490.09 2,491.25 2,474.42 2,478.30 0.0M
2025-07-28 2,487.29 2,489.02 2,479.35 2,484.67 0.0M
2025-07-25 2,478.10 2,487.77 2,477.03 2,485.94 0.0M
2025-07-24 2,476.46 2,482.65 2,474.43 2,476.36 0.0M
2025-07-23 2,465.24 2,475.30 2,457.98 2,475.30 0.0M
2025-07-22 2,455.47 2,457.89 2,444.45 2,454.69 0.0M
2025-07-21 2,454.50 2,465.73 2,453.05 2,454.93 0.0M
2025-07-18 2,456.92 2,457.21 2,446.29 2,450.92 0.0M
2025-07-17 2,439.51 2,454.70 2,438.15 2,452.85 0.0M
2025-07-16 2,436.12 2,440.39 2,414.51 2,438.55 0.0M
2025-07-15 2,452.48 2,453.24 2,430.42 2,431.01 0.0M
2025-07-14 2,433.90 2,442.90 2,429.64 2,441.06 0.0M
2025-07-11 2,433.04 2,442.03 2,428.88 2,436.99 0.0M
2025-07-10 2,440.10 2,450.83 2,435.73 2,446.77 0.0M
2025-07-09 2,434.48 2,442.99 2,427.90 2,439.80 0.0M
2025-07-08 2,429.84 2,432.75 2,422.69 2,425.98 0.0M
2025-07-07 2,437.77 2,440.29 2,416.50 2,428.10 0.0M
2025-07-03 2,434.96 2,449.86 2,434.38 2,446.47 0.0M
2025-07-02 2,415.73 2,427.90 2,413.40 2,427.52 0.0M
2025-07-01 2,411.75 2,422.20 2,409.23 2,417.37 0.0M
2025-06-30 2,417.18 2,423.65 2,407.98 2,418.04 0.0M
2025-06-27 2,400.59 2,413.50 2,392.22 2,407.11 0.0M
2025-06-26 2,385.36 2,398.41 2,382.84 2,396.57 0.0M
2025-06-25 2,381.30 2,382.94 2,371.91 2,377.61 0.0M
2025-06-24 2,367.85 2,381.01 2,364.08 2,377.62 0.0M
2025-06-23 2,330.91 2,352.48 2,318.72 2,350.73 0.0M
2025-06-20 2,346.77 2,348.41 2,322.58 2,328.68 0.0M
2025-06-18 2,318.05 2,329.11 2,311.07 2,314.37 0.0M
2025-06-17 2,325.29 2,331.46 2,312.15 2,315.24 0.0M
2025-06-16 2,326.65 2,342.22 2,326.45 2,335.64 0.0M
2025-06-13 2,318.72 2,332.55 2,308.07 2,313.49 0.0M
2025-06-12 2,326.26 2,340.67 2,324.53 2,340.67 0.0M
2025-06-11 2,342.61 2,346.09 2,323.60 2,332.46 0.0M
2025-06-10 2,327.33 2,340.10 2,323.31 2,338.74 0.0M
2025-06-09 2,327.09 2,331.78 2,321.23 2,324.81 0.0M
2025-06-06 2,322.19 2,330.72 2,315.24 2,323.36 0.0M
2025-06-05 2,318.63 2,324.23 2,293.67 2,301.22 0.0M
2025-06-04 2,316.26 2,320.65 2,311.17 2,313.69 0.0M
2025-06-03 2,298.89 2,317.66 2,297.35 2,313.59 0.0M
2025-06-02 2,281.09 2,301.02 2,271.23 2,301.02 0.0M
2025-05-30 2,285.83 2,295.02 2,264.46 2,287.67 0.0M
2025-05-29 2,303.82 2,304.11 2,276.46 2,291.93 0.0M
2025-05-28 2,297.15 2,302.56 2,280.42 2,282.93 0.0M
2025-05-27 2,278.68 2,297.35 2,270.27 2,296.37 0.0M
2025-05-23 2,237.09 2,260.49 2,236.61 2,250.54 0.0M
2025-05-22 2,264.94 2,280.43 2,260.31 2,265.72 0.0M
2025-05-21 2,287.68 2,304.02 2,262.43 2,267.36 0.0M
2025-05-20 2,306.44 2,309.72 2,292.98 2,305.47 0.0M
2025-05-19 2,286.32 2,316.21 2,286.12 2,314.56 0.0M
2025-05-16 2,300.34 2,312.34 2,292.11 2,312.34 0.0M
2025-05-15 2,278.59 2,299.57 2,276.55 2,296.48 0.0M
2025-05-14 2,288.25 2,291.93 2,278.59 2,286.03 0.0M
2025-05-13 2,270.17 2,292.61 2,268.43 2,283.81 0.0M
2025-05-12 2,264.07 2,269.19 2,246.08 2,268.81 0.0M
2025-05-09 2,205.32 2,208.76 2,190.77 2,196.38 0.0M
2025-05-08 2,200.68 2,220.84 2,187.05 2,198.99 0.0M
2025-05-07 2,180.81 2,194.73 2,165.14 2,185.36 0.0M
2025-05-06 2,172.49 2,193.86 2,169.19 2,175.97 0.0M
2025-05-05 2,192.22 2,207.21 2,187.97 2,194.54 0.0M
2025-05-02 2,199.37 2,214.47 2,190.97 2,207.21 0.0M
2025-05-01 2,184.00 2,198.12 2,173.75 2,176.45 0.0M
2025-04-30 2,133.27 2,168.72 2,110.54 2,159.33 0.0M
2025-04-29 2,139.26 2,165.23 2,138.84 2,160.02 0.0M
2025-04-28 2,150.82 2,157.88 2,125.11 2,147.92 0.0M
2025-04-25 2,131.05 2,148.70 2,120.12 2,146.37 0.0M
2025-04-24 2,092.51 2,134.58 2,088.60 2,131.48 0.0M
2025-04-23 2,107.98 2,127.18 2,083.15 2,088.74 0.0M
2025-04-22 2,028.48 2,065.43 2,025.78 2,055.86 0.0M
2025-04-21 2,032.94 2,035.65 1,983.75 2,007.01 0.0M
2025-04-17 2,059.72 2,073.16 2,044.78 2,055.27 0.0M
2025-04-16 2,075.25 2,088.93 2,031.48 2,053.25 0.0M
2025-04-15 2,106.05 2,121.77 2,096.57 2,099.86 0.0M
2025-04-14 2,124.90 2,125.82 2,086.07 2,104.31 0.0M
2025-04-11 2,043.96 2,095.56 2,032.45 2,086.23 0.0M
2025-04-10 2,078.82 2,084.05 1,991.35 2,050.73 0.0M
2025-04-09 1,929.16 2,135.16 1,926.79 2,122.98 0.0M
2025-04-08 2,040.28 2,051.73 1,911.61 1,941.83 0.0M
2025-04-07 1,911.47 2,043.76 1,882.88 1,970.84 0.0M
2025-04-04 2,050.57 2,055.71 1,974.52 1,977.33 0.0M
2025-04-03 2,132.31 2,143.18 2,100.15 2,102.38 0.0M
2025-04-02 2,172.35 2,220.17 2,170.75 2,209.14 0.0M
2025-04-01 2,181.68 2,202.96 2,166.50 2,195.69 0.0M
2025-03-31 2,152.42 2,194.25 2,140.86 2,187.10 0.0M
2025-03-28 2,213.21 2,216.98 2,173.16 2,175.59 0.0M
2025-03-27 2,221.14 2,235.83 2,212.91 2,220.36 0.0M
2025-03-26 2,252.47 2,257.02 2,221.81 2,228.39 0.0M
2025-03-25 2,253.35 2,257.98 2,247.54 2,253.82 0.0M
2025-03-24 2,237.38 2,253.35 2,234.48 2,249.27 0.0M
2025-03-21 2,188.73 2,213.50 2,186.70 2,211.65 0.0M
2025-03-20 2,202.65 2,230.13 2,199.08 2,210.89 0.0M
2025-03-19 2,199.08 2,232.07 2,195.80 2,216.59 0.0M
2025-03-18 2,207.01 2,208.94 2,186.17 2,193.38 0.0M
2025-03-17 2,199.37 2,228.10 2,199.32 2,217.27 0.0M
2025-03-14 2,156.14 2,185.16 2,154.35 2,179.26 0.0M
2025-03-13 2,165.82 2,167.76 2,131.48 2,138.94 0.0M
2025-03-12 2,179.26 2,183.61 2,147.20 2,166.97 0.0M
2025-03-11 2,170.94 2,182.94 2,141.15 2,156.43 0.0M
2025-03-10 2,201.60 2,208.90 2,155.47 2,173.65 0.0M
2025-03-07 2,215.61 2,240.10 2,194.73 2,233.71 0.0M
2025-03-06 2,234.00 2,251.79 2,212.91 2,222.20 0.0M
2025-03-05 2,239.80 2,270.55 2,224.90 2,263.40 0.0M
2025-03-04 2,251.50 2,272.88 2,222.30 2,243.00 0.0M
2025-03-03 2,315.23 2,319.88 2,252.27 2,268.13 0.0M
2025-02-28 2,275.00 2,309.82 2,262.43 2,306.73 0.0M
2025-02-27 2,318.72 2,323.75 2,272.19 2,273.26 0.0M
2025-02-26 2,316.21 2,330.13 2,300.15 2,313.01 0.0M
2025-02-25 2,319.98 2,323.94 2,291.93 2,309.54 0.0M
2025-02-24 2,340.86 2,344.25 2,319.10 2,321.91 0.0M
2025-02-21 2,373.46 2,373.46 2,330.80 2,331.96 0.0M
2025-02-20 2,378.59 2,379.06 2,360.98 2,373.75 0.0M
2025-02-19 2,372.69 2,385.36 2,371.13 2,382.65 0.0M
2025-02-18 2,377.23 2,378.48 2,366.89 2,378.39 0.0M
2025-02-17 2,376.74 2,377.90 2,373.84 2,377.47 0.0M
2025-02-14 2,373.56 2,377.23 2,369.79 2,371.62 0.0M
2025-02-13 2,352.86 2,374.43 2,348.69 2,373.16 0.0M
2025-02-12 2,333.32 2,353.82 2,330.32 2,350.06 0.0M
2025-02-11 2,345.89 2,359.14 2,345.79 2,356.82 0.0M
2025-02-10 2,352.36 2,358.08 2,347.35 2,354.98 0.0M
2025-02-07 2,364.07 2,368.72 2,337.19 2,340.96 0.0M
2025-02-06 2,361.47 2,362.91 2,348.22 2,362.43 0.0M
2025-02-05 2,341.15 2,355.18 2,332.84 2,354.98 0.0M
2025-02-04 2,329.84 2,347.64 2,328.19 2,345.69 0.0M
2025-02-03 2,308.36 2,340.10 2,301.89 2,329.75 0.0M
2025-01-31 2,367.94 2,378.19 2,343.57 2,346.96 0.0M
2025-01-30 2,356.05 2,366.01 2,343.09 2,359.82 0.0M
2025-01-29 2,354.98 2,356.34 2,337.57 2,349.27 0.0M
2025-01-28 2,343.18 2,361.66 2,330.22 2,357.11 0.0M
2025-01-27 2,321.23 2,339.71 2,320.07 2,338.82 0.0M
2025-01-24 2,379.64 2,383.61 2,368.34 2,372.49 0.0M
2025-01-23 2,365.34 2,380.12 2,364.26 2,380.12 0.0M
2025-01-22 2,366.30 2,373.45 2,364.27 2,367.36 0.0M
2025-01-21 2,346.08 2,354.70 2,338.15 2,354.31 0.0M
2025-01-17 2,331.86 2,341.06 2,326.36 2,334.00 0.0M
2025-01-16 2,321.22 2,322.59 2,309.33 2,311.47 0.0M
2025-01-15 2,308.66 2,321.43 2,302.95 2,316.89 0.0M
2025-01-14 2,283.32 2,286.12 2,260.39 2,275.78 0.0M
2025-01-13 2,250.53 2,273.84 2,248.99 2,272.20 0.0M
2025-01-10 2,290.28 2,290.28 2,261.45 2,269.39 0.0M
2025-01-08 2,302.09 2,310.11 2,289.02 2,304.99 0.0M
2025-01-07 2,337.76 2,338.55 2,296.08 2,303.53 0.0M
2025-01-06 2,332.45 2,347.34 2,323.20 2,329.26 0.0M
2025-01-03 2,299.66 2,319.78 2,295.79 2,317.41 0.0M
2025-01-02 2,306.63 2,315.14 2,272.78 2,289.22 0.0M