SP500US19 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	15.400	15.400	15.100	15.200	15.200	55,706
2026-10-14	15.400	15.500	15.400	15.500	15.500	17,042
2026-10-12	15.400	15.500	15.400	15.400	15.400	17,677
2026-10-09	15.400	15.400	15.200	15.400	15.400	9,898
2026-10-08	15.500	15.500	15.400	15.400	15.400	29,407
2026-10-07	15.500	15.500	15.400	15.400	15.400	10,482
2026-10-06	15.300	15.400	15.300	15.400	15.400	8,736
2026-10-05	15.300	15.300	15.200	15.300	15.300	33,045
2026-10-02	15.200	15.200	15.100	15.200	15.200	12,744
2026-10-01	15.200	15.300	15.100	15.200	15.200	10,257
2026-09-30	15.200	15.200	15.100	15.100	15.100	22,190
2026-09-29	15.300	15.300	15.000	15.200	15.200	53,088
2026-09-28	15.100	15.200	15.100	15.100	15.100	33,072
2026-09-25	15.100	15.200	15.100	15.200	15.200	3,632
2026-09-24	15.100	15.200	15.000	15.000	15.000	6,002
2026-09-23	15.200	15.200	15.100	15.200	15.200	41,055
2026-09-22	15.100	15.200	15.000	15.200	15.200	467,103
2026-09-21	15.000	15.100	14.900	15.100	15.100	9,236
2026-09-18	14.900	15.000	14.900	15.000	15.000	10,051
2026-09-17	14.800	15.000	14.800	14.900	14.900	32,624
2026-09-16	14.900	14.900	14.700	14.900	14.900	35,857
2026-09-15	14.900	14.900	14.800	14.900	14.900	10,857
2026-09-14	14.900	14.900	14.800	14.800	14.800	9,388
2026-09-11	14.800	14.900	14.700	14.900	14.900	31,013
2026-09-10	14.800	14.900	14.800	14.900	14.870	24,353
2026-09-09	14.900	14.900	14.800	14.900	14.870	14,416
2026-09-08	15.000	15.000	14.900	15.000	14.969	42,580
2026-09-07	15.100	15.100	14.900	15.000	14.969	15,168
2026-09-04	14.900	15.000	14.900	15.000	14.969	13,014
2026-09-03	15.000	15.000	14.900	14.900	14.870	15,779
2026-09-02	15.000	15.000	14.900	15.000	14.969	22,611
2026-09-01	15.000	15.100	14.900	15.000	14.969	14,521
2026-08-31	15.000	15.100	15.000	15.000	14.969	15,390
2026-08-28	14.900	15.100	14.900	15.000	14.969	17,865
2026-08-27	14.800	14.900	14.800	14.800	14.770	12,615
2026-08-26	14.900	14.900	14.800	14.800	14.770	90,159
2026-08-25	14.700	14.900	14.700	14.900	14.870	5,266
2026-08-24	14.800	14.800	14.700	14.800	14.770	32,303
2026-08-21	14.900	14.900	14.700	14.800	14.770	28,895
2026-08-20	14.900	15.000	14.900	14.900	14.870	56,791
2026-08-19	15.000	15.100	14.900	15.000	14.969	218,932
2026-08-18	15.200	15.200	14.900	15.100	15.069	16,710
2026-08-17	15.300	15.300	15.100	15.200	15.169	18,778
2026-08-14	15.200	15.300	15.200	15.300	15.269	87,259
2026-08-13	15.100	15.200	15.100	15.200	15.169	10,733
2026-08-12	15.100	15.100	15.100	15.100	15.069	0
2026-08-11	15.100	15.100	15.000	15.100	15.069	17,020
2026-08-10	15.000	15.100	14.900	15.000	14.969	35,545
2026-08-07	15.000	15.100	15.000	15.000	14.969	32,752
2026-08-06	15.200	15.200	15.000	15.000	14.969	91,334
2026-08-05	14.900	15.200	14.900	15.200	15.169	156,840
2026-08-04	14.800	15.000	14.800	14.900	14.870	35,812
2026-08-03	14.700	14.800	14.600	14.700	14.670	27,996
2026-07-31	14.500	14.800	14.500	14.700	14.670	33,314
2026-07-30	14.800	14.800	14.400	14.500	14.470	206,111
2026-07-29	14.800	14.800	14.800	14.800	14.770	0
2026-07-28	14.800	14.800	14.800	14.800	14.770	0
2026-07-27	14.800	14.800	14.600	14.800	14.770	33,526
2026-07-24	14.800	14.800	14.700	14.800	14.770	8,374
2026-07-23	14.900	14.900	14.800	14.800	14.770	12,205

Page 1 of 3 · 128 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.