SP500US19 historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	14.800	14.900	14.800	14.900	14.870	2,056
2026-07-21	14.700	14.900	14.700	14.800	14.770	26,318
2026-07-20	14.800	14.800	14.700	14.800	14.770	122,552
2026-07-17	14.900	15.000	14.700	14.800	14.770	65,066
2026-07-16	14.900	15.000	14.800	15.000	14.969	22,527
2026-07-15	14.800	15.000	14.800	14.900	14.870	15,828
2026-07-14	14.800	14.900	14.700	14.800	14.770	6,544
2026-07-13	14.700	14.800	14.700	14.800	14.770	21,798
2026-07-10	14.700	14.800	14.700	14.800	14.770	6,572
2026-07-09	14.600	14.800	14.600	14.700	14.670	18,023
2026-07-08	14.700	14.800	14.500	14.600	14.570	91,786
2026-07-07	14.700	14.800	14.700	14.800	14.770	26,193
2026-07-06	14.700	14.700	14.600	14.700	14.670	12,488
2026-07-03	14.700	14.700	14.500	14.700	14.670	36,894
2026-07-02	14.700	14.700	14.600	14.700	14.670	25,190
2026-07-01	14.500	14.700	14.500	14.700	14.670	55,989
2026-06-30	14.400	14.600	14.400	14.600	14.570	74,634
2026-06-29	14.400	14.500	14.300	14.500	14.470	64,280
2026-06-26	14.500	14.500	14.400	14.400	14.371	57,700
2026-06-25	14.500	14.600	14.400	14.500	14.470	26,581
2026-06-24	14.400	14.500	14.300	14.500	14.470	18,814
2026-06-23	14.500	14.500	14.300	14.300	14.271	29,574
2026-06-22	14.500	14.500	14.400	14.500	14.470	7,696
2026-06-19	14.400	14.600	14.300	14.500	14.470	30,506
2026-06-18	14.400	14.500	14.300	14.300	14.271	17,182
2026-06-17	14.500	14.500	14.400	14.400	14.371	93,539
2026-06-16	14.400	14.500	14.400	14.500	14.470	281,664
2026-06-15	14.300	14.400	14.200	14.300	14.271	115,511
2026-06-12	14.200	14.300	14.200	14.300	14.271	112,311
2026-06-11	14.200	14.300	14.100	14.200	14.142	13,465
2026-06-10	14.300	14.400	14.000	14.200	14.142	45,782
2026-06-09	14.300	14.500	14.300	14.400	14.341	47,025
2026-06-08	14.500	14.500	14.200	14.300	14.242	219,791
2026-06-05	14.400	14.600	14.400	14.500	14.441	51,816
2026-06-04	14.600	14.700	14.400	14.400	14.341	57,978
2026-06-03	14.600	14.600	14.600	14.600	14.541	0
2026-06-02	14.500	14.600	14.400	14.600	14.541	28,659
2026-06-01	14.400	14.400	14.400	14.400	14.341	0
2026-05-29	14.500	14.500	14.400	14.400	14.341	37,150
2026-05-28	14.500	14.500	14.400	14.500	14.441	90,053
2026-05-27	14.500	14.500	14.400	14.500	14.441	46,271
2026-05-26	14.800	14.800	14.500	14.500	14.441	63,978
2026-05-25	14.400	14.700	14.400	14.700	14.640	113,108
2026-05-22	14.200	14.400	14.100	14.400	14.341	112,962
2026-05-21	14.200	14.300	14.100	14.300	14.242	86,523
2026-05-20	14.200	14.200	14.100	14.200	14.142	13,197
2026-05-19	14.200	14.300	14.000	14.200	14.142	61,783
2026-05-18	14.300	14.300	14.100	14.200	14.142	29,209
2026-05-15	14.200	14.400	14.200	14.300	14.242	13,620
2026-05-14	14.100	14.300	14.100	14.200	14.142	37,157
2026-05-13	14.100	14.200	14.000	14.100	14.043	75,397
2026-05-12	14.100	14.300	14.000	14.000	13.943	17,756
2026-05-11	14.000	14.200	14.000	14.200	14.142	18,769
2026-05-08	14.000	14.000	13.900	13.900	13.843	3,713
2026-05-07	13.900	14.000	13.800	13.900	13.843	40,483
2026-05-06	13.900	14.000	13.800	13.900	13.843	30,891
2026-05-05	13.700	14.000	13.700	13.900	13.843	88,240
2026-05-04	13.600	13.600	13.600	13.600	13.545	0
2026-05-01	13.600	13.600	13.600	13.600	13.545	0
2026-04-30	13.700	13.800	13.600	13.600	13.545	47,490

← NewerPage 2 of 5 · 247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-11	0.0305 USD
2026-06-12	0.0288 USD
2026-03-13	0.0319 USD
2025-12-26	0.0306 USD
2025-09-26	0.0278 USD

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.