تاریخچه قیمت اساندپی 500
نمای کلی شاخص اس اند پی 500 فیوچرز
- قیمت لحظهای: 5,686.00
- درصد تغییر: -0.04%
- تغییر امروز: -2.50
- بالا: 5,695.75
- پایین: 5,665.25
- روند کوتاه مدت: صعودی
- معامله: شروع معامله تا 20% پاداش
| تاریخ | باز | بالا | پایین | بسته |
|---|---|---|---|---|
| 2025-02-10 | 6,046.39990 | 6,073.37988 | 6,044.83984 | 6,066.43994 |
| 2025-02-11 | 6,049.31982 | 6,076.27979 | 6,042.33984 | 6,068.50000 |
| 2025-02-12 | 6,025.08008 | 6,063.00000 | 6,003.00000 | 6,051.97021 |
| 2025-02-13 | 6,060.58984 | 6,116.91016 | 6,050.95020 | 6,115.06982 |
| 2025-02-14 | 6,115.52002 | 6,127.47021 | 6,107.62012 | 6,114.62988 |
| 2025-02-18 | 6,121.60010 | 6,129.62988 | 6,099.50977 | 6,129.58008 |
| 2025-02-19 | 6,117.75977 | 6,147.43018 | 6,111.14990 | 6,144.14990 |
| 2025-02-20 | 6,134.50000 | 6,134.50000 | 6,084.58984 | 6,117.52002 |
| 2025-02-21 | 6,114.10010 | 6,114.81982 | 6,008.56006 | 6,013.12988 |
| 2025-02-24 | 6,026.68994 | 6,043.64990 | 5,977.83008 | 5,983.25000 |
| 2025-02-25 | 5,982.72998 | 5,992.64990 | 5,908.49023 | 5,955.25000 |
| 2025-02-26 | 5,970.87012 | 6,009.81982 | 5,932.68994 | 5,956.06006 |
| 2025-02-27 | 5,981.87988 | 5,993.68994 | 5,858.77979 | 5,861.56982 |
| 2025-02-28 | 5,856.74023 | 5,959.39990 | 5,837.66016 | 5,954.50000 |
| 2025-03-03 | 5,968.33008 | 5,986.08984 | 5,810.91016 | 5,849.72021 |
| 2025-03-04 | 5,811.97998 | 5,865.08008 | 5,732.58984 | 5,778.14990 |
| 2025-03-05 | 5,781.35986 | 5,860.58984 | 5,742.35010 | 5,842.62988 |
| 2025-03-06 | 5,785.87012 | 5,812.08008 | 5,711.64014 | 5,738.52002 |
| 2025-03-07 | 5,726.00977 | 5,783.00977 | 5,666.29004 | 5,770.20020 |
| 2025-03-10 | 5,705.37012 | 5,705.37012 | 5,564.02002 | 5,614.56006 |
| 2025-03-11 | 5,603.64990 | 5,636.29980 | 5,528.41016 | 5,572.06982 |
| 2025-03-12 | 5,624.83984 | 5,642.18994 | 5,546.08984 | 5,599.29980 |
| 2025-03-13 | 5,594.45020 | 5,597.77979 | 5,504.64990 | 5,521.52002 |
| 2025-03-14 | 5,563.85010 | 5,645.27002 | 5,563.85010 | 5,638.93994 |
| 2025-03-17 | 5,635.60010 | 5,703.52002 | 5,631.12012 | 5,675.12012 |
| 2025-03-18 | 5,654.52979 | 5,654.52979 | 5,597.75977 | 5,614.66016 |
| 2025-03-19 | 5,632.37012 | 5,715.33008 | 5,622.20020 | 5,675.29004 |
| 2025-03-20 | 5,646.91992 | 5,711.14990 | 5,632.33008 | 5,662.89014 |
| 2025-03-21 | 5,630.72998 | 5,670.83984 | 5,603.10010 | 5,667.56006 |
| 2025-03-24 | 5,718.08008 | 5,775.14014 | 5,718.08008 | 5,767.56982 |
| 2025-03-25 | 5,775.95996 | 5,786.95020 | 5,760.41992 | 5,776.64990 |
| 2025-03-26 | 5,771.66016 | 5,783.62012 | 5,694.41016 | 5,712.20020 |
| 2025-03-27 | 5,695.64014 | 5,732.27979 | 5,670.93994 | 5,693.31006 |
| 2025-03-28 | 5,679.20020 | 5,685.89014 | 5,572.41992 | 5,580.93994 |
| 2025-03-31 | 5,527.91016 | 5,627.56006 | 5,488.72998 | 5,611.85010 |
| 2025-04-01 | 5,597.52979 | 5,650.56982 | 5,558.52002 | 5,633.06982 |
| 2025-04-02 | 5,580.75977 | 5,695.31006 | 5,571.47998 | 5,670.97021 |
| 2025-04-03 | 5,492.74023 | 5,499.52979 | 5,390.83008 | 5,396.52002 |
| 2025-04-04 | 5,292.14014 | 5,292.14014 | 5,069.89990 | 5,074.08008 |
| 2025-04-07 | 4,953.79004 | 5,246.56982 | 4,835.04004 | 5,062.25000 |
| 2025-04-08 | 5,193.56982 | 5,267.47021 | 4,910.41992 | 4,982.77002 |
| 2025-04-09 | 4,965.27979 | 5,481.33984 | 4,948.43018 | 5,456.89990 |
| 2025-04-10 | 5,353.14990 | 5,353.14990 | 5,115.27002 | 5,268.04980 |
| 2025-04-11 | 5,255.56006 | 5,381.45996 | 5,220.77002 | 5,363.35986 |
| 2025-04-14 | 5,441.95996 | 5,459.45996 | 5,358.02002 | 5,405.97021 |
| 2025-04-15 | 5,411.99023 | 5,450.41016 | 5,386.43994 | 5,396.62988 |
| 2025-04-16 | 5,335.75000 | 5,367.24023 | 5,220.79004 | 5,275.70020 |
| 2025-04-17 | 5,305.45020 | 5,328.31006 | 5,255.58008 | 5,282.70020 |
| 2025-04-21 | 5,232.93994 | 5,232.93994 | 5,101.62988 | 5,158.20020 |
| 2025-04-22 | 5,207.66992 | 5,309.60986 | 5,207.66992 | 5,287.75977 |
| 2025-04-23 | 5,395.91992 | 5,469.68994 | 5,356.16992 | 5,375.85986 |
| 2025-04-24 | 5,381.37988 | 5,489.39990 | 5,371.95996 | 5,484.77002 |
| 2025-04-25 | 5,489.72998 | 5,528.10986 | 5,455.85986 | 5,525.20996 |
| 2025-04-28 | 5,529.22021 | 5,553.66016 | 5,468.64014 | 5,528.75000 |
| 2025-04-29 | 5,508.87012 | 5,571.95020 | 5,505.70020 | 5,560.83008 |
| 2025-04-30 | 5,499.43994 | 5,581.83984 | 5,433.24023 | 5,569.06006 |
| 2025-05-01 | 5,625.14014 | 5,658.91016 | 5,597.35010 | 5,604.14014 |
| 2025-05-02 | 5,645.87988 | 5,700.70020 | 5,642.27979 | 5,686.66992 |
| 2025-05-05 | 5,655.31982 | 5,683.37988 | 5,634.47998 | 5,650.37988 |
| 2025-05-06 | 5,605.87012 | 5,649.58008 | 5,586.04004 | 5,606.91016 |
| 2025-05-07 | 5,614.18018 | 5,654.72998 | 5,578.64014 | 5,631.27979 |
| 2025-05-08 | 5,663.60010 | 5,720.10010 | 5,635.37988 | 5,663.93994 |