SP500US80 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	2.960	2.980	2.940	2.960	2.954	174,016
2026-07-21	2.960	2.980	2.940	2.960	2.954	233,703
2026-07-20	2.960	2.980	2.940	2.960	2.954	419,705
2026-07-17	2.980	3.000	2.940	2.960	2.954	1,167,242
2026-07-16	2.980	3.000	2.960	2.980	2.974	950,360
2026-07-15	2.960	2.980	2.940	2.960	2.954	138,806
2026-07-14	2.960	2.980	2.940	2.940	2.934	444,837
2026-07-13	2.960	2.960	2.940	2.960	2.954	591,131
2026-07-10	2.960	2.960	2.940	2.960	2.954	819,025
2026-07-09	2.920	2.960	2.920	2.960	2.954	108,928
2026-07-08	2.940	2.960	2.920	2.920	2.914	385,387
2026-07-07	2.940	2.960	2.920	2.960	2.954	128,224
2026-07-06	2.940	2.940	2.900	2.940	2.934	172,442
2026-07-03	2.940	2.960	2.880	2.960	2.954	310,716
2026-07-02	2.920	2.940	2.900	2.940	2.934	299,046
2026-07-01	2.900	2.940	2.900	2.940	2.934	234,256
2026-06-30	2.900	2.920	2.880	2.900	2.894	251,125
2026-06-29	2.880	2.900	2.860	2.900	2.894	745,689
2026-06-26	2.900	2.920	2.860	2.880	2.874	702,749
2026-06-25	2.900	2.920	2.880	2.900	2.894	437,852
2026-06-24	2.880	2.900	2.860	2.900	2.894	259,076
2026-06-23	2.900	2.900	2.860	2.880	2.874	479,770
2026-06-22	2.900	2.920	2.880	2.900	2.894	110,184
2026-06-19	2.880	2.900	2.860	2.900	2.894	84,377
2026-06-18	2.880	2.880	2.840	2.880	2.874	576,846
2026-06-17	2.900	2.900	2.860	2.880	2.874	229,513
2026-06-16	2.900	2.920	2.880	2.900	2.894	530,409
2026-06-15	2.860	2.900	2.840	2.900	2.894	765,919
2026-06-12	2.840	2.860	2.820	2.860	2.854	1,715,223
2026-06-11	2.840	2.860	2.800	2.840	2.828	481,892
2026-06-10	2.880	2.900	2.800	2.840	2.828	494,964
2026-06-09	2.880	2.880	2.860	2.880	2.868	755,393
2026-06-08	2.900	2.920	2.840	2.880	2.868	986,973
2026-06-05	2.880	2.920	2.880	2.900	2.887	347,518
2026-06-04	2.920	2.940	2.880	2.900	2.887	998,466
2026-06-03	2.900	2.900	2.900	2.900	2.887	0
2026-06-02	2.900	2.920	2.880	2.900	2.887	840,583
2026-06-01	2.920	2.920	2.920	2.920	2.907	0
2026-05-29	2.900	2.920	2.880	2.920	2.907	280,532
2026-05-28	2.900	2.900	2.880	2.880	2.868	960,688
2026-05-27	2.900	2.900	2.880	2.900	2.887	358,675
2026-05-26	2.920	2.920	2.880	2.900	2.887	586,431
2026-05-25	2.880	2.940	2.860	2.920	2.907	405,226
2026-05-22	2.860	2.880	2.840	2.880	2.868	474,770
2026-05-21	2.840	2.860	2.820	2.840	2.828	655,261
2026-05-20	2.840	2.840	2.800	2.820	2.808	264,658
2026-05-19	2.820	2.840	2.820	2.820	2.808	193,597
2026-05-18	2.860	2.860	2.820	2.840	2.828	681,312
2026-05-15	2.840	2.860	2.820	2.860	2.848	604,824
2026-05-14	2.840	2.840	2.820	2.840	2.828	392,119
2026-05-13	2.820	2.840	2.800	2.840	2.828	174,759
2026-05-12	2.820	2.820	2.800	2.800	2.788	451,078
2026-05-11	2.800	2.820	2.780	2.820	2.808	702,234
2026-05-08	2.800	2.800	2.760	2.800	2.788	289,757
2026-05-07	2.780	2.820	2.780	2.800	2.788	435,917
2026-05-06	2.800	2.800	2.760	2.780	2.768	254,343
2026-05-05	2.740	2.780	2.720	2.780	2.768	537,410
2026-05-04	2.720	2.720	2.720	2.720	2.708	0
2026-05-01	2.720	2.720	2.720	2.720	2.708	0
2026-04-30	2.740	2.760	2.720	2.720	2.708	525,216

← NewerPage 2 of 4 · 231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-11	0.0063 USD
2026-06-12	0.0064 USD
2026-03-13	0.0074 USD
2025-12-26	0.0064 USD

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