ShareUS500 Historical Data
US500 - US SPX 500
2773.5
-0.44%
-12.3 pips
Timeframe:
Začátek:
Konec:
Please note data goes back approximately 1000 data points per each timeframe.
| Date | Open | High | Low | Close | Change (Pips) | Change (%) |
|---|---|---|---|---|---|---|
| Feb 20, 2019 22:00 | 2785.8 | 2797.2 | 2768.9 | 2773.5 | -12.3 | -0.44% |
| Feb 19, 2019 22:00 | 2776.4 | 2790.2 | 2772.7 | 2786.4 | +10.0 | +0.36% |
| Feb 18, 2019 22:00 | 2776.7 | 2787.6 | 2765.9 | 2777.9 | +1.2 | +0.04% |
| Feb 17, 2019 22:00 | 2778.4 | 2780.4 | 2773.4 | 2775.7 | -2.7 | -0.10% |
| Feb 16, 2019 22:00 | 2780.9 | 2782.3 | 2776.4 | 2778.6 | -2.3 | -0.08% |
| Feb 14, 2019 22:00 | 2741 | 2777.4 | 2728.9 | 2776.9 | +35.9 | +1.29% |
| Feb 13, 2019 22:00 | 2748.5 | 2762 | 2729.6 | 2742.3 | -6.2 | -0.23% |
| Feb 12, 2019 22:00 | 2744 | 2761.9 | 2742.8 | 2749.8 | +5.8 | +0.21% |
| Feb 11, 2019 22:00 | 2706.8 | 2748.2 | 2705.8 | 2745.5 | +38.7 | +1.41% |
| Feb 10, 2019 22:00 | 2712.1 | 2722.1 | 2701.1 | 2708.8 | -3.3 | -0.12% |
| Feb 09, 2019 22:00 | 2712.1 | 2712.9 | 2706.9 | 2706.9 | -5.2 | -0.19% |
| Feb 07, 2019 22:00 | 2703.1 | 2709.1 | 2681.6 | 2706.6 | +3.5 | +0.13% |
| Feb 06, 2019 22:00 | 2727.8 | 2729.9 | 2686.8 | 2704.5 | -23.3 | -0.86% |
| Feb 05, 2019 22:00 | 2731.9 | 2737.5 | 2723.6 | 2729.2 | -2.7 | -0.10% |
| Feb 04, 2019 22:00 | 2721.2 | 2739.5 | 2717.5 | 2733.1 | +11.9 | +0.44% |
| Feb 03, 2019 22:00 | 2700.7 | 2725.9 | 2697.8 | 2721.7 | +21.0 | +0.77% |
| Feb 02, 2019 22:00 | 2700.7 | 2703 | 2698.9 | 2702.4 | +1.7 | +0.06% |
| Jan 31, 2019 22:00 | 2709.4 | 2716.8 | 2696.3 | 2705.4 | -4.0 | -0.15% |
| Jan 30, 2019 22:00 | 2684 | 2714 | 2676.2 | 2713 | +29.0 | +1.07% |
| Jan 29, 2019 22:00 | 2651.1 | 2691 | 2637.3 | 2684.8 | +33.7 | +1.26% |
| Jan 28, 2019 22:00 | 2641.7 | 2651.1 | 2629.7 | 2647.5 | +5.8 | +0.22% |
| Jan 27, 2019 22:00 | 2663.1 | 2663.8 | 2623.4 | 2642.2 | -20.9 | -0.79% |
| Jan 26, 2019 22:00 | 2663.1 | 2663.8 | 2658.3 | 2659.3 | -3.8 | -0.14% |
| Jan 24, 2019 22:00 | 2637 | 2672.8 | 2635 | 2663.5 | +26.5 | +0.99% |
| Jan 23, 2019 22:00 | 2635.7 | 2647.3 | 2626.5 | 2637.5 | +1.8 | +0.07% |
| Jan 22, 2019 22:00 | 2631.1 | 2653.3 | 2612.6 | 2637.9 | +6.8 | +0.26% |
| Jan 21, 2019 22:00 | 2658.8 | 2665.4 | 2616.1 | 2633.5 | -25.3 | -0.96% |
| Jan 20, 2019 22:00 | 2670 | 2672.8 | 2655.4 | 2662.9 | -7.1 | -0.27% |
| Jan 19, 2019 22:00 | 2670 | 2672.8 | 2666.8 | 2667.8 | -2.2 | -0.08% |
| Jan 17, 2019 22:00 | 2636.4 | 2676.1 | 2632.7 | 2670.9 | +34.5 | +1.29% |
| Jan 16, 2019 22:00 | 2614 | 2645.3 | 2595.5 | 2637.9 | +23.9 | +0.91% |
| Jan 15, 2019 22:00 | 2604.5 | 2625.9 | 2601.7 | 2614.7 | +10.2 | +0.39% |
| Jan 14, 2019 22:00 | 2580.9 | 2613.3 | 2579.4 | 2605.2 | +24.3 | +0.93% |
| Jan 13, 2019 22:00 | 2588.9 | 2591.2 | 2566.7 | 2581.5 | -7.4 | -0.29% |
| Jan 12, 2019 22:00 | 2588.9 | 2591.2 | 2582.4 | 2582.7 | -6.2 | -0.24% |
| Jan 10, 2019 22:00 | 2593 | 2596.6 | 2576.4 | 2594.4 | +1.4 | +0.05% |
| Jan 09, 2019 22:00 | 2578.3 | 2598.3 | 2559.3 | 2594.1 | +15.8 | +0.61% |
| Jan 08, 2019 22:00 | 2568.8 | 2595.7 | 2567.9 | 2580.1 | +11.3 | +0.44% |
| Jan 07, 2019 22:00 | 2552.1 | 2580.2 | 2546.9 | 2570.5 | +18.4 | +0.72% |
| Jan 06, 2019 22:00 | 2537.3 | 2566.8 | 2522.6 | 2549.9 | +12.6 | +0.49% |
| Jan 05, 2019 22:00 | 2534.9 | 2537.5 | 2531.6 | 2537 | +2.1 | +0.08% |
| Jan 03, 2019 22:00 | 2450.8 | 2538.1 | 2438.1 | 2529.9 | +79.1 | +3.13% |
| Jan 02, 2019 22:00 | 2480.2 | 2492.3 | 2443.3 | 2451.1 | -29.1 | -1.19% |
| Jan 01, 2019 22:00 | 2506.8 | 2520.6 | 2451.6 | 2491.1 | -15.7 | -0.63% |
| Dec 31, 2018 22:00 | 2506.8 | 2520.1 | 2505.6 | 2516.3 | +9.5 | +0.38% |
| Dec 30, 2018 22:00 | 2498.3 | 2512.1 | 2482.2 | 2507.6 | +9.3 | +0.37% |
| Dec 29, 2018 22:00 | 2505.1 | 2505.1 | 2505.1 | 2505.1 | +0.0 | +0.00% |
| Dec 27, 2018 22:00 | 2491.1 | 2522.4 | 2472.5 | 2486.3 | -4.8 | -0.19% |
| Dec 26, 2018 22:00 | 2470.8 | 2498.2 | 2397 | 2488.7 | +17.9 | +0.72% |
| Dec 23, 2018 22:00 | 2401.1 | 2432.3 | 2338.6 | 2340.1 | -61.0 | -2.61% |
| Dec 20, 2018 22:00 | 2483 | 2506.6 | 2407.3 | 2417.8 | -65.2 | -2.70% |
| Dec 19, 2018 22:00 | 2503.9 | 2515.2 | 2440.3 | 2486.1 | -17.8 | -0.72% |
| Dec 18, 2018 22:00 | 2530 | 2585.5 | 2486.9 | 2499.8 | -30.2 | -1.21% |
| Dec 17, 2018 22:00 | 2552.7 | 2573.8 | 2527.1 | 2529.8 | -22.9 | -0.91% |
| Dec 16, 2018 22:00 | 2594.4 | 2613.1 | 2529.7 | 2552.8 | -41.6 | -1.63% |
| Dec 13, 2018 22:00 | 2645 | 2647.8 | 2593.7 | 2596.9 | -48.1 | -1.85% |
| Dec 12, 2018 22:00 | 2652.3 | 2670.3 | 2636.8 | 2643.7 | -8.6 | -0.33% |
| Dec 11, 2018 22:00 | 2633.1 | 2685.2 | 2633.1 | 2648.3 | +15.2 | +0.57% |
| Dec 10, 2018 22:00 | 2642.3 | 2677 | 2620.7 | 2630.4 | -11.9 | -0.45% |
| Dec 09, 2018 22:00 | 2628.7 | 2648.1 | 2582.6 | 2641 | +12.3 | +0.47% |
| Dec 06, 2018 22:00 | 2693 | 2708.6 | 2622.6 | 2635 | -58.0 | -2.20% |
| Dec 05, 2018 22:00 | 2705.7 | 2705.7 | 2620.7 | 2694.3 | -11.4 | -0.42% |
| Dec 04, 2018 22:00 | 2697.3 | 2718.8 | 2697.3 | 2716.1 | +18.8 | +0.69% |
| Dec 03, 2018 22:00 | 2788.3 | 2788.7 | 2695.1 | 2700.3 | -88.0 | -3.26% |
| Dec 02, 2018 22:00 | 2797.1 | 2813.1 | 2772.9 | 2789.5 | -7.6 | -0.27% |
| Nov 29, 2018 22:00 | 2740.4 | 2763.9 | 2728.1 | 2762.9 | +22.5 | +0.81% |
| Nov 28, 2018 22:00 | 2737.2 | 2753.8 | 2722.8 | 2741.2 | +4.0 | +0.15% |
| Nov 27, 2018 22:00 | 2686.5 | 2744.7 | 2680.8 | 2741.1 | +54.6 | +1.99% |
| Nov 26, 2018 22:00 | 2661.6 | 2686.3 | 2655.3 | 2685.5 | +23.9 | +0.89% |
| Nov 25, 2018 22:00 | 2632 | 2675.9 | 2631.8 | 2661.1 | +29.1 | +1.09% |
| Nov 22, 2018 22:00 | 2634.7 | 2647.5 | 2625.4 | 2629.7 | -5.0 | -0.19% |
| Nov 21, 2018 22:00 | 2649.4 | 2655.4 | 2628.3 | 2632.7 | -16.7 | -0.63% |
| Nov 20, 2018 22:00 | 2634.9 | 2669.8 | 2630.5 | 2648.1 | +13.2 | +0.50% |
| Nov 19, 2018 22:00 | 2695.1 | 2695.1 | 2630.4 | 2635.3 | -59.8 | -2.27% |
| Nov 18, 2018 22:00 | 2732.6 | 2747.1 | 2680.5 | 2695.9 | -36.7 | -1.36% |
| Nov 15, 2018 22:00 | 2729.5 | 2747.7 | 2707.3 | 2741.6 | +12.1 | +0.44% |
| Nov 14, 2018 22:00 | 2697.4 | 2735.7 | 2670.2 | 2731.8 | +34.4 | +1.26% |
| Nov 13, 2018 22:00 | 2729.4 | 2747.2 | 2685.3 | 2700 | -29.4 | -1.09% |
| Nov 12, 2018 22:00 | 2731.1 | 2755.2 | 2714 | 2728.4 | -2.7 | -0.10% |
| Nov 11, 2018 22:00 | 2777 | 2794.5 | 2721.8 | 2729.7 | -47.3 | -1.73% |
| Nov 08, 2018 22:00 | 2802.9 | 2809.9 | 2763.5 | 2777.7 | -25.2 | -0.91% |
| Nov 07, 2018 22:00 | 2815.1 | 2816.9 | 2794.3 | 2805 | -10.1 | -0.36% |
| Nov 06, 2018 22:00 | 2757.2 | 2817.9 | 2745.4 | 2817.2 | +60.0 | +2.13% |
| Nov 05, 2018 22:00 | 2740 | 2761.2 | 2730.2 | 2759 | +19.0 | +0.69% |
| Nov 04, 2018 22:00 | 2722.4 | 2744.4 | 2713.4 | 2740.3 | +17.9 | +0.65% |
| Nov 01, 2018 22:00 | 2724.6 | 2766.4 | 2699.8 | 2724.4 | -0.2 | -0.01% |
| Oct 31, 2018 22:00 | 2705.9 | 2741.5 | 2705.9 | 2731.9 | +26.0 | +0.95% |
| Oct 30, 2018 22:00 | 2689.2 | 2736.9 | 2681.4 | 2707 | +17.8 | +0.66% |
| Oct 29, 2018 22:00 | 2640.1 | 2689.3 | 2633.1 | 2688.3 | +48.2 | +1.79% |
| Oct 28, 2018 22:00 | 2668.6 | 2707.2 | 2603.7 | 2639.9 | -28.7 | -1.09% |
| Oct 25, 2018 22:00 | 2676.4 | 2692.5 | 2627.2 | 2669.1 | -7.3 | -0.27% |
| Oct 24, 2018 22:00 | 2672.4 | 2723.3 | 2658.1 | 2681.2 | +8.8 | +0.33% |
| Oct 23, 2018 22:00 | 2744.2 | 2748.5 | 2651.3 | 2672.9 | -71.3 | -2.67% |
| Oct 22, 2018 22:00 | 2753.5 | 2755.2 | 2690.9 | 2743 | -10.5 | -0.38% |
| Oct 21, 2018 22:00 | 2756.6 | 2780 | 2748 | 2754.4 | -2.2 | -0.08% |
| Oct 18, 2018 22:00 | 2773.4 | 2798.1 | 2760.1 | 2765.2 | -8.2 | -0.30% |
| Oct 17, 2018 22:00 | 2812.2 | 2812.4 | 2754.6 | 2772.5 | -39.7 | -1.43% |
| Oct 16, 2018 22:00 | 2814.1 | 2821.8 | 2781.3 | 2814.2 | +0.1 | +0.00% |
| Oct 15, 2018 22:00 | 2745.7 | 2816 | 2742.9 | 2813.5 | +67.8 | +2.41% |
| Oct 14, 2018 22:00 | 2766.5 | 2775.9 | 2742.6 | 2744.6 | -21.9 | -0.80% |
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.
