2m 2m 2m 2m 2m 2m 2m
S & P 400 (MID)
ICE
$3,847.33-$21.08 (-0.54%)
Price as of Aug 05, 2026- 22.85%1-Year Change
S & P 400 (MID)
$3,847.33-$21.08 (-0.54%)
- 1 Month+1.17%Low Price$3,734.24High Price$3,868.41
- 3 Months+5.02%Low Price$3,569.27High Price$3,868.41
- 1 Year+22.85%Low Price$3,109.89High Price$3,868.41
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/05/2026 | 3,874.01 | 3,886.82 | 3,846.85 | 3,847.33 | -0.54% | 1,103,901,677 |
08/04/2026 | 3,806.30 | 3,876.05 | 3,806.30 | 3,868.41 | +1.79% | 1,077,566,108 |
08/03/2026 | 3,759.50 | 3,802.71 | 3,759.50 | 3,800.42 | +1.11% | 979,206,656 |
07/31/2026 | 3,764.47 | 3,782.75 | 3,731.22 | 3,758.64 | -0.15% | 0 |
07/30/2026 | 3,751.40 | 3,767.18 | 3,722.09 | 3,764.47 | +0.81% | 985,611,545 |
07/29/2026 | 3,789.79 | 3,789.79 | 3,729.43 | 3,734.24 | -1.69% | 1,158,815,848 |
07/28/2026 | 3,790.63 | 3,802.71 | 3,775.50 | 3,798.37 | +0.07% | 1,066,899,478 |
07/27/2026 | 3,793.71 | 3,824.96 | 3,771.73 | 3,795.78 | +0.32% | 982,604,640 |
07/24/2026 | 3,769.22 | 3,810.93 | 3,769.22 | 3,783.86 | +0.39% | 0 |
07/23/2026 | 3,769.22 | 3,769.22 | 3,769.22 | 3,769.22 | -0.37% | 0 |
07/22/2026 | 3,783.87 | 3,804.20 | 3,779.28 | 3,783.03 | -0.03% | 989,301,771 |
07/21/2026 | 3,758.53 | 3,785.52 | 3,749.13 | 3,784.23 | +1.06% | 1,092,796,546 |
07/20/2026 | 3,744.58 | 3,744.58 | 3,744.58 | 3,744.58 | -0.81% | 0 |
07/17/2026 | 3,796.54 | 3,798.43 | 3,754.82 | 3,775.17 | -0.56% | 0 |
07/16/2026 | 3,770.79 | 3,810.26 | 3,765.57 | 3,796.54 | +0.48% | 1,080,200,629 |
07/15/2026 | 3,783.28 | 3,798.25 | 3,758.07 | 3,778.28 | +0.03% | 1,071,676,223 |
07/14/2026 | 3,770.89 | 3,800.70 | 3,766.83 | 3,777.26 | +0.49% | 913,831,397 |
07/13/2026 | 3,777.21 | 3,787.39 | 3,750.90 | 3,758.76 | -0.56% | 923,890,829 |
07/10/2026 | 3,781.86 | 3,792.61 | 3,759.65 | 3,780.11 | -0.05% | 0 |
07/09/2026 | 3,749.33 | 3,803.66 | 3,749.33 | 3,781.86 | +1.24% | 902,253,799 |
07/08/2026 | 3,735.50 | 3,735.50 | 3,735.50 | 3,735.50 | -0.96% | 0 |
07/07/2026 | 3,810.58 | 3,815.99 | 3,762.76 | 3,771.77 | -1.19% | 998,827,428 |
07/06/2026 | 3,806.80 | 3,830.81 | 3,806.80 | 3,817.26 | +0.38% | 966,876,708 |
07/02/2026 | 3,831.95 | 3,859.68 | 3,766.59 | 3,802.81 | -0.44% | 1,083,696,615 |
07/01/2026 | 3,842.56 | 3,856.94 | 3,812.93 | 3,819.56 | -0.86% | 1,126,365,105 |
06/30/2026 | 3,852.54 | 3,852.54 | 3,852.54 | 3,852.54 | +0.64% | 1,089,969,123 |
06/29/2026 | 3,828.08 | 3,828.08 | 3,828.08 | 3,828.08 | +0.31% | 0 |
06/26/2026 | 3,822.25 | 3,825.10 | 3,790.65 | 3,816.30 | -0.16% | 2,120,404,271 |
06/25/2026 | 3,802.86 | 3,856.12 | 3,802.86 | 3,822.25 | +0.89% | 1,077,918,675 |
06/24/2026 | 3,788.61 | 3,788.61 | 3,788.61 | 3,788.61 | +0.57% | 0 |
06/23/2026 | 3,779.50 | 3,796.18 | 3,740.24 | 3,767.24 | -1.04% | 1,088,605,986 |
06/22/2026 | 3,806.69 | 3,806.69 | 3,806.69 | 3,806.69 | +0.40% | 0 |
06/18/2026 | 3,761.80 | 3,796.37 | 3,761.80 | 3,791.48 | +1.13% | 1,697,849,177 |
06/17/2026 | 3,795.84 | 3,828.59 | 3,742.65 | 3,748.96 | -1.24% | 1,061,699,105 |
06/16/2026 | 3,795.93 | 3,795.93 | 3,795.93 | 3,795.93 | -0.32% | 0 |
06/15/2026 | 3,808.18 | 3,808.18 | 3,808.18 | 3,808.18 | +0.31% | 0 |
06/12/2026 | 3,769.67 | 3,812.50 | 3,768.87 | 3,796.32 | +0.71% | 0 |
06/11/2026 | 3,691.28 | 3,772.15 | 3,691.28 | 3,769.67 | +2.55% | 978,150,781 |
06/10/2026 | 3,676.01 | 3,676.01 | 3,676.01 | 3,676.01 | -1.52% | 0 |
06/09/2026 | 3,714.76 | 3,773.02 | 3,650.22 | 3,732.59 | +0.88% | 1,081,411,923 |
06/08/2026 | 3,708.34 | 3,728.59 | 3,696.74 | 3,699.90 | +0.17% | 942,692,456 |
06/05/2026 | 3,765.85 | 3,765.85 | 3,679.41 | 3,693.56 | -1.92% | 0 |
06/04/2026 | 3,748.89 | 3,776.11 | 3,744.73 | 3,765.85 | +0.39% | 905,171,250 |
06/03/2026 | 3,752.13 | 3,760.50 | 3,728.58 | 3,751.11 | -0.10% | 910,533,698 |
06/02/2026 | 3,717.16 | 3,755.94 | 3,715.97 | 3,754.68 | +0.87% | 918,645,005 |
06/01/2026 | 3,720.48 | 3,732.85 | 3,693.10 | 3,722.32 | -0.08% | 984,184,571 |
05/29/2026 | 3,718.92 | 3,737.81 | 3,714.56 | 3,725.13 | +0.17% | 0 |
05/28/2026 | 3,711.84 | 3,731.65 | 3,683.74 | 3,718.92 | +0.10% | 921,809,746 |
05/27/2026 | 3,730.47 | 3,738.07 | 3,712.44 | 3,715.15 | -0.32% | 931,677,866 |
05/26/2026 | 3,727.08 | 3,727.08 | 3,727.08 | 3,727.08 | +1.46% | 0 |
05/22/2026 | 3,642.86 | 3,679.89 | 3,642.86 | 3,673.41 | +0.84% | 0 |
05/21/2026 | 3,628.41 | 3,651.76 | 3,591.69 | 3,642.86 | +0.12% | 911,374,699 |
05/20/2026 | 3,577.46 | 3,638.61 | 3,564.37 | 3,638.56 | +1.94% | 924,953,381 |
05/19/2026 | 3,593.00 | 3,593.19 | 3,554.44 | 3,569.27 | -0.96% | 928,760,815 |
05/18/2026 | 3,603.93 | 3,603.93 | 3,603.93 | 3,603.93 | -0.16% | 0 |
05/15/2026 | 3,670.18 | 3,670.18 | 3,605.05 | 3,609.80 | -1.65% | 0 |
05/14/2026 | 3,670.18 | 3,670.18 | 3,670.18 | 3,670.18 | +0.44% | 0 |
05/13/2026 | 3,654.19 | 3,654.19 | 3,654.19 | 3,654.19 | -0.25% | 0 |
05/12/2026 | 3,686.09 | 3,686.09 | 3,620.84 | 3,663.37 | -0.66% | 1,005,718,951 |
05/11/2026 | 3,704.05 | 3,707.48 | 3,683.50 | 3,687.89 | -0.32% | 1,004,064,453 |
05/08/2026 | 3,681.82 | 3,707.65 | 3,681.82 | 3,699.83 | +0.49% | 0 |
05/07/2026 | 3,681.82 | 3,681.82 | 3,681.82 | 3,681.82 | -1.29% | 0 |
05/06/2026 | 3,690.76 | 3,734.63 | 3,690.76 | 3,730.12 | +1.82% | 1,121,570,390 |
05/05/2026 | 3,632.18 | 3,668.51 | 3,632.18 | 3,663.43 | +1.31% | 990,028,711 |
05/04/2026 | 3,635.99 | 3,651.51 | 3,602.91 | 3,615.91 | -0.66% | 898,913,334 |
05/01/2026 | 3,639.81 | 3,659.19 | 3,635.25 | 3,639.84 | +0.0008% | 0 |
04/30/2026 | 3,639.81 | 3,639.81 | 3,639.81 | 3,639.81 | +1.68% | 0 |
04/29/2026 | 3,608.26 | 3,608.89 | 3,564.45 | 3,579.67 | -0.70% | 828,174,451 |
04/28/2026 | 3,640.47 | 3,643.82 | 3,594.52 | 3,604.85 | -1.01% | 805,293,641 |
04/27/2026 | 3,643.35 | 3,662.48 | 3,629.65 | 3,641.47 | +0.004% | 818,294,830 |
04/24/2026 | 3,633.36 | 3,655.30 | 3,622.88 | 3,641.32 | +0.22% | 0 |
04/23/2026 | 3,629.96 | 3,648.49 | 3,591.75 | 3,633.36 | -0.02% | 904,786,937 |
04/22/2026 | 3,663.02 | 3,683.20 | 3,623.78 | 3,634.26 | -0.37% | 854,045,945 |
04/21/2026 | 3,671.69 | 3,702.84 | 3,638.88 | 3,647.59 | -0.57% | 879,922,021 |
04/20/2026 | 3,644.15 | 3,670.22 | 3,638.99 | 3,668.67 | +0.61% | 808,588,461 |
04/17/2026 | 3,575.95 | 3,668.43 | 3,575.95 | 3,646.35 | +1.97% | 0 |
04/16/2026 | 3,575.95 | 3,575.95 | 3,575.95 | 3,575.95 | +0.21% | 0 |
04/15/2026 | 3,568.40 | 3,568.40 | 3,568.40 | 3,568.40 | -0.27% | 0 |
04/14/2026 | 3,567.31 | 3,588.02 | 3,557.87 | 3,578.06 | +0.45% | 810,971,840 |
04/13/2026 | 3,516.62 | 3,563.11 | 3,507.88 | 3,562.00 | +1.12% | 771,596,019 |
04/10/2026 | 3,533.90 | 3,543.11 | 3,517.65 | 3,522.63 | -0.32% | 0 |
04/09/2026 | 3,518.12 | 3,547.93 | 3,508.20 | 3,533.90 | +0.28% | 774,701,632 |
04/08/2026 | 3,465.30 | 3,547.61 | 3,465.30 | 3,523.96 | +2.81% | 1,040,202,472 |
04/07/2026 | 3,419.81 | 3,442.41 | 3,407.13 | 3,427.70 | +0.12% | 738,498,279 |
04/06/2026 | 3,406.74 | 3,425.88 | 3,387.49 | 3,423.55 | +0.45% | 639,618,483 |
04/02/2026 | 3,384.71 | 3,441.18 | 3,346.31 | 3,408.16 | +0.09% | 737,032,599 |
04/01/2026 | 3,385.38 | 3,429.33 | 3,385.38 | 3,405.00 | +0.85% | 861,411,451 |
03/31/2026 | 3,301.50 | 3,398.51 | 3,301.50 | 3,376.35 | +2.82% | 958,778,339 |
03/30/2026 | 3,310.82 | 3,341.67 | 3,272.18 | 3,283.73 | -0.82% | 0 |
03/27/2026 | 3,365.63 | 3,365.63 | 3,302.81 | 3,310.82 | -1.63% | 0 |
03/26/2026 | 3,413.98 | 3,417.23 | 3,362.37 | 3,365.63 | -1.42% | 0 |
03/25/2026 | 3,384.80 | 3,433.04 | 3,377.04 | 3,413.98 | +0.86% | 0 |
03/24/2026 | 3,359.47 | 3,402.35 | 3,332.16 | 3,384.80 | +0.75% | 0 |
03/23/2026 | 3,296.29 | 3,411.59 | 3,296.29 | 3,359.47 | +1.92% | 0 |
03/20/2026 | 3,371.92 | 3,372.31 | 3,273.50 | 3,296.29 | -2.24% | 0 |
03/19/2026 | 3,363.20 | 3,389.73 | 3,326.11 | 3,371.92 | +0.26% | 931,202,993 |
03/18/2026 | 3,394.39 | 3,405.81 | 3,362.67 | 3,363.20 | -0.92% | 0 |
03/17/2026 | 3,365.25 | 3,415.06 | 3,365.25 | 3,394.39 | +0.87% | 0 |
03/16/2026 | 3,340.96 | 3,403.02 | 3,340.96 | 3,365.25 | +0.73% | 945,090 |
03/13/2026 | 3,347.49 | 3,385.96 | 3,331.93 | 3,340.96 | -0.20% | 972,942,202 |