ShareUS500 Historical Data
US500 - US SPX 500
3187.7
+2.25%
+71.6 pips
Timeframe:
Začátek:
Konec:
Please note data goes back approximately 1000 data points per each timeframe.
| Date | Open | High | Low | Close | Change (Pips) | Change (%) |
|---|---|---|---|---|---|---|
| Jun 05, 2020 00:00 | 3116.1 | 3212.2 | 3108.7 | 3187.7 | +71.6 | +2.25% |
| Jun 04, 2020 00:00 | 3119.6 | 3128.6 | 3089.7 | 3116.3 | -3.3 | -0.11% |
| Jun 03, 2020 00:00 | 3080.4 | 3131.5 | 3077.3 | 3119.6 | +39.2 | +1.26% |
| Jun 02, 2020 00:00 | 3056.2 | 3081.9 | 3038.1 | 3080.9 | +24.7 | +0.80% |
| Jun 01, 2020 00:00 | 3032.9 | 3061.9 | 3011.1 | 3057 | +24.1 | +0.79% |
| May 29, 2020 00:00 | 3040.3 | 3061.1 | 2995.8 | 3058.6 | +18.3 | +0.60% |
| May 28, 2020 00:00 | 3040.2 | 3069.2 | 3023.4 | 3041.1 | +0.9 | +0.03% |
| May 27, 2020 00:00 | 2997.1 | 3043.3 | 2969.2 | 3041.1 | +44.0 | +1.45% |
| May 26, 2020 00:00 | 2994 | 3024 | 2985.2 | 2998 | +4.0 | +0.13% |
| May 25, 2020 00:00 | 2954.8 | 2994.4 | 2954.7 | 2994.3 | +39.5 | +1.32% |
| May 22, 2020 00:00 | 2941.1 | 2961.6 | 2908.6 | 2960.8 | +19.7 | +0.67% |
| May 21, 2020 00:00 | 2975.1 | 2977.8 | 2938.3 | 2940.9 | -34.2 | -1.16% |
| May 20, 2020 00:00 | 2921.9 | 2980.3 | 2913.6 | 2976 | +54.1 | +1.82% |
| May 19, 2020 00:00 | 2948.7 | 2980.3 | 2919.3 | 2922.3 | -26.4 | -0.90% |
| May 18, 2020 00:00 | 2860.1 | 2968 | 2855.9 | 2949.7 | +89.6 | +3.04% |
| May 15, 2020 00:00 | 2852.8 | 2868.5 | 2815.3 | 2858.8 | +6.0 | +0.21% |
| May 14, 2020 00:00 | 2823.1 | 2859.2 | 2765.6 | 2853.3 | +30.2 | +1.06% |
| May 13, 2020 00:00 | 2845.8 | 2882.6 | 2792.2 | 2823.7 | -22.1 | -0.78% |
| May 12, 2020 00:00 | 2925.1 | 2945.5 | 2844.2 | 2844.7 | -80.4 | -2.83% |
| May 11, 2020 00:00 | 2924.1 | 2953.2 | 2896.4 | 2925.1 | +1.0 | +0.03% |
| May 08, 2020 00:00 | 2888.8 | 2939.3 | 2886.6 | 2938.1 | +49.3 | +1.68% |
| May 07, 2020 00:00 | 2841.7 | 2902.3 | 2830.8 | 2889.8 | +48.1 | +1.66% |
| May 06, 2020 00:00 | 2867.2 | 2894.5 | 2839.7 | 2842.4 | -24.8 | -0.87% |
| May 05, 2020 00:00 | 2835.4 | 2898.8 | 2833.8 | 2867.1 | +31.7 | +1.11% |
| May 04, 2020 00:00 | 2797.7 | 2844.6 | 2780.1 | 2836.7 | +39.0 | +1.37% |
| May 01, 2020 00:00 | 2891.2 | 2891.2 | 2820.8 | 2826.4 | -64.8 | -2.29% |
| Apr 30, 2020 00:00 | 2965.9 | 2972.5 | 2886.6 | 2891.9 | -74.0 | -2.56% |
| Apr 29, 2020 00:00 | 2867.9 | 2966.1 | 2867.6 | 2965.6 | +97.7 | +3.29% |
| Apr 28, 2020 00:00 | 2874.7 | 2920.8 | 2858.6 | 2868.2 | -6.5 | -0.23% |
| Apr 27, 2020 00:00 | 2846.2 | 2888.4 | 2821 | 2875.7 | +29.5 | +1.03% |
| Apr 24, 2020 00:00 | 2790 | 2842.7 | 2763.6 | 2836.7 | +46.7 | +1.65% |
| Apr 23, 2020 00:00 | 2798.4 | 2845.2 | 2781.3 | 2792.1 | -6.3 | -0.23% |
| Apr 22, 2020 00:00 | 2742.2 | 2816.4 | 2726.7 | 2798.3 | +56.1 | +2.00% |
| Apr 21, 2020 00:00 | 2819.5 | 2841.4 | 2726.6 | 2738.3 | -81.2 | -2.97% |
| Apr 20, 2020 00:00 | 2867.8 | 2883.4 | 2812.9 | 2821.2 | -46.6 | -1.65% |
| Apr 17, 2020 00:00 | 2841.4 | 2893.8 | 2829.8 | 2878 | +36.6 | +1.27% |
| Apr 16, 2020 00:00 | 2777.3 | 2838.4 | 2756.6 | 2836.2 | +58.9 | +2.08% |
| Apr 15, 2020 00:00 | 2851.2 | 2852.9 | 2759.1 | 2777.5 | -73.7 | -2.65% |
| Apr 14, 2020 00:00 | 2769 | 2852.1 | 2761.8 | 2851.9 | +82.9 | +2.91% |
| Apr 13, 2020 00:00 | 2813.7 | 2816.1 | 2720 | 2767.9 | -45.8 | -1.65% |
| Apr 09, 2020 00:00 | 2747.1 | 2818.5 | 2709 | 2793.6 | +46.5 | +1.66% |
| Apr 08, 2020 00:00 | 2644.9 | 2760.6 | 2629.4 | 2746.3 | +101.4 | +3.69% |
| Apr 07, 2020 00:00 | 2655.4 | 2755.6 | 2631.5 | 2645.2 | -10.2 | -0.39% |
| Apr 06, 2020 00:00 | 2508.9 | 2676.4 | 2508.8 | 2654.9 | +146.0 | +5.50% |
| Apr 03, 2020 00:00 | 2526.6 | 2539.5 | 2459.1 | 2490.5 | -36.1 | -1.45% |
| Apr 02, 2020 00:00 | 2467.8 | 2535.2 | 2436.6 | 2526.3 | +58.5 | +2.32% |
| Apr 01, 2020 00:00 | 2575.4 | 2577.3 | 2446.4 | 2469 | -106.4 | -4.31% |
| Mar 31, 2020 00:00 | 2623.5 | 2646.4 | 2567.4 | 2575.1 | -48.4 | -1.88% |
| Mar 30, 2020 00:00 | 2472.2 | 2632.2 | 2470.9 | 2624.5 | +152.3 | +5.80% |
| Mar 27, 2020 00:00 | 2630 | 2644.2 | 2518 | 2533.6 | -96.4 | -3.80% |
| Mar 26, 2020 00:00 | 2478.3 | 2637.3 | 2414.1 | 2629.1 | +150.8 | +5.74% |
| Mar 25, 2020 00:00 | 2452.5 | 2571.2 | 2398.1 | 2478.9 | +26.4 | +1.06% |
| Mar 24, 2020 00:00 | 2227.8 | 2458.6 | 2225.8 | 2452.6 | +224.8 | +9.17% |
| Mar 23, 2020 00:00 | 2201.8 | 2394.5 | 2183.6 | 2226.8 | +25.0 | +1.12% |
| Mar 20, 2020 00:00 | 2363.7 | 2508.6 | 2269.7 | 2270.2 | -93.5 | -4.12% |
| Mar 19, 2020 00:00 | 2415.1 | 2469.9 | 2285.3 | 2365.6 | -49.5 | -2.09% |
| Mar 18, 2020 00:00 | 2485.9 | 2497.1 | 2272.8 | 2414.5 | -71.4 | -2.96% |
| Mar 17, 2020 00:00 | 2415 | 2557.1 | 2367.4 | 2489.9 | +74.9 | +3.01% |
| Mar 16, 2020 00:00 | 2592.1 | 2651 | 2364.1 | 2419.9 | -172.2 | -7.12% |
| Mar 13, 2020 00:00 | 2453 | 2708.7 | 2398 | 2668.3 | +215.3 | +8.07% |
| Mar 12, 2020 00:00 | 2742.9 | 2775.5 | 2446.1 | 2452.4 | -290.5 | -11.85% |
| Mar 11, 2020 00:00 | 2878.6 | 2878.6 | 2703.8 | 2744 | -134.6 | -4.91% |
| Mar 10, 2020 00:00 | 2717.8 | 2887.8 | 2716.3 | 2878.4 | +160.6 | +5.58% |
| Mar 09, 2020 00:00 | 2854.1 | 2866.1 | 2717.5 | 2737.7 | -116.4 | -4.25% |
| Mar 06, 2020 00:00 | 3024.5 | 3038.9 | 2900.7 | 2963 | -61.5 | -2.08% |
| Mar 05, 2020 00:00 | 3112.8 | 3114.7 | 2999.4 | 3025.8 | -87.0 | -2.88% |
| Mar 04, 2020 00:00 | 2991.8 | 3130.5 | 2978.7 | 3110.8 | +119.0 | +3.83% |
| Mar 03, 2020 00:00 | 3072.5 | 3138 | 2975.3 | 2992.6 | -79.9 | -2.67% |
| Mar 02, 2020 00:00 | 2906.1 | 3094.4 | 2896.8 | 3072.3 | +166.2 | +5.41% |
| Feb 28, 2020 00:00 | 2946.7 | 2997.7 | 2854.4 | 2993 | +46.3 | +1.55% |
| Feb 27, 2020 00:00 | 3099.7 | 3116.9 | 2947.5 | 2947.7 | -152.0 | -5.16% |
| Feb 26, 2020 00:00 | 3139.2 | 3182.8 | 3092.1 | 3099.9 | -39.3 | -1.27% |
| Feb 25, 2020 00:00 | 3227.4 | 3259.8 | 3118.5 | 3139.2 | -88.2 | -2.81% |
| Feb 24, 2020 00:00 | 3307.9 | 3311.4 | 3214.2 | 3228.9 | -79.0 | -2.45% |
| Feb 21, 2020 00:00 | 3366.8 | 3368.9 | 3328.3 | 3337.9 | -28.9 | -0.87% |
| Feb 20, 2020 00:00 | 3387.5 | 3396.9 | 3339.2 | 3367.3 | -20.2 | -0.60% |
| Feb 19, 2020 00:00 | 3369.8 | 3393.4 | 3369.8 | 3387.8 | +18.0 | +0.53% |
| Feb 18, 2020 00:00 | 3384.3 | 3384.3 | 3355.4 | 3370.4 | -13.9 | -0.41% |
| Feb 17, 2020 00:00 | 3382.8 | 3392.1 | 3382.4 | 3384.8 | +2.0 | +0.06% |
| Feb 14, 2020 00:00 | 3378.9 | 3388.4 | 3365.4 | 3381.7 | +2.8 | +0.08% |
| Feb 13, 2020 00:00 | 3379.4 | 3385.2 | 3348.2 | 3378.8 | -0.6 | -0.02% |
| Feb 12, 2020 00:00 | 3359 | 3381.3 | 3356 | 3380.3 | +21.3 | +0.63% |
| Feb 11, 2020 00:00 | 3352.2 | 3375.6 | 3349.8 | 3359.6 | +7.4 | +0.22% |
| Feb 10, 2020 00:00 | 3322.1 | 3353.9 | 3303.9 | 3352.7 | +30.6 | +0.91% |
| Feb 07, 2020 00:00 | 3348.1 | 3350.5 | 3322 | 3323.8 | -24.3 | -0.73% |
| Feb 06, 2020 00:00 | 3336 | 3358.3 | 3333.3 | 3348.7 | +12.7 | +0.38% |
| Feb 05, 2020 00:00 | 3301.2 | 3338.9 | 3289.8 | 3336.6 | +35.4 | +1.06% |
| Feb 04, 2020 00:00 | 3245.9 | 3306.7 | 3237.2 | 3301.7 | +55.8 | +1.69% |
| Feb 03, 2020 00:00 | 3226.6 | 3268.3 | 3225 | 3246.3 | +19.7 | +0.61% |
| Jan 31, 2020 00:00 | 3294.1 | 3298.2 | 3214.2 | 3228.1 | -66.0 | -2.04% |
| Jan 30, 2020 00:00 | 3271.6 | 3296.1 | 3240.4 | 3294.8 | +23.2 | +0.70% |
| Jan 29, 2020 00:00 | 3283.1 | 3293.5 | 3265.7 | 3271.5 | -11.6 | -0.35% |
| Jan 28, 2020 00:00 | 3242 | 3285.9 | 3239.7 | 3283.2 | +41.2 | +1.25% |
| Jan 27, 2020 00:00 | 3267.6 | 3269.5 | 3233.8 | 3242.5 | -25.1 | -0.77% |
| Jan 24, 2020 00:00 | 3325.8 | 3337.2 | 3281.1 | 3292.8 | -33.0 | -1.00% |
| Jan 23, 2020 00:00 | 3317.1 | 3327.4 | 3301.4 | 3326.6 | +9.5 | +0.29% |
| Jan 22, 2020 00:00 | 3319.5 | 3337.1 | 3315.2 | 3317.2 | -2.3 | -0.07% |
| Jan 21, 2020 00:00 | 3325.1 | 3329.8 | 3306.8 | 3319.1 | -6.0 | -0.18% |
| Jan 20, 2020 00:00 | 3324.1 | 3327.8 | 3318.1 | 3325.3 | +1.2 | +0.04% |
| Jan 17, 2020 00:00 | 3316.4 | 3329.7 | 3315.8 | 3322.7 | +6.3 | +0.19% |
US500 Analysis
- US500 Currency - Real time US500 currency chart and performance.
- US500 Volatility - US500 real time currency volatility analysis.
- US500 Correlation - US500 real time currency correlation analysis.
