2m 2m 2m 2m 2m 2m 2m
S&P 400 400 Index (MID)
ICE
$3,765.85+$14.74 (+0.39%)
Price as of Jun 04, 2026- 24.64%1-Year Change
S&P 400 400 Index (MID)
$3,765.85+$14.74 (+0.39%)
- 1 Month+4.15%Low Price$3,569.27High Price$3,765.85
- 3 Months+6.27%Low Price$3,283.73High Price$3,765.85
- 1 Year+24.64%Low Price$3,006.70High Price$3,765.85
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
03/12/2026 | 3,417.78 | 3,417.78 | 3,344.69 | 3,347.49 | -2.06% | 0 |
03/11/2026 | 3,426.32 | 3,436.41 | 3,396.74 | 3,417.78 | -0.25% | 0 |
03/10/2026 | 3,443.27 | 3,483.60 | 3,423.80 | 3,426.32 | -0.49% | 0 |
03/09/2026 | 3,493.59 | 3,493.59 | 3,333.05 | 3,443.27 | +0.97% | 0 |
03/06/2026 | 3,493.59 | 3,493.59 | 3,395.28 | 3,410.32 | -2.38% | 0 |
03/05/2026 | 3,543.56 | 3,543.56 | 3,467.60 | 3,493.59 | -1.41% | 0 |
03/04/2026 | 3,541.33 | 3,567.53 | 3,514.72 | 3,543.56 | +0.06% | 0 |
03/03/2026 | 3,604.97 | 3,604.97 | 3,463.37 | 3,541.33 | -1.77% | 0 |
03/02/2026 | 3,575.27 | 3,611.84 | 3,545.90 | 3,604.97 | +0.83% | 0 |
02/27/2026 | 3,604.43 | 3,604.43 | 3,542.57 | 3,575.27 | -0.81% | 0 |
02/26/2026 | 3,589.80 | 3,612.33 | 3,565.16 | 3,604.43 | +0.41% | 0 |
02/25/2026 | 3,577.05 | 3,600.35 | 3,564.72 | 3,589.80 | +0.36% | 0 |
02/24/2026 | 3,543.30 | 3,582.49 | 3,540.89 | 3,577.05 | +0.95% | 0 |
02/23/2026 | 3,606.95 | 3,606.95 | 3,524.17 | 3,543.30 | -1.76% | 0 |
02/20/2026 | 3,584.93 | 3,625.41 | 3,573.95 | 3,606.95 | +0.61% | 0 |
02/19/2026 | 3,584.73 | 3,585.74 | 3,560.62 | 3,584.93 | +0.006% | 0 |
02/18/2026 | 3,567.67 | 3,609.86 | 3,567.67 | 3,584.73 | +0.48% | 0 |
02/17/2026 | 3,563.45 | 3,576.56 | 3,525.30 | 3,567.67 | +0.12% | 0 |
02/13/2026 | 3,531.96 | 3,582.24 | 3,510.21 | 3,563.45 | +0.89% | 0 |
02/12/2026 | 3,581.45 | 3,628.18 | 3,512.94 | 3,531.96 | -1.38% | 0 |
02/11/2026 | 3,589.83 | 3,620.99 | 3,560.37 | 3,581.45 | -0.23% | 0 |
02/10/2026 | 3,592.93 | 3,606.44 | 3,585.48 | 3,589.83 | -0.09% | 0 |
02/09/2026 | 3,587.01 | 3,601.59 | 3,571.24 | 3,592.93 | +0.17% | 0 |
02/06/2026 | 3,587.01 | 3,593.00 | 3,480.14 | 3,587.01 | +3.07% | 0 |
02/05/2026 | 3,496.96 | 3,508.59 | 3,466.60 | 3,480.14 | -0.48% | 0 |
02/04/2026 | 3,473.51 | 3,517.22 | 3,455.93 | 3,496.96 | +0.68% | 0 |
02/03/2026 | 3,467.47 | 3,500.74 | 3,433.69 | 3,473.51 | +0.17% | 0 |
02/02/2026 | 3,471.51 | 3,477.63 | 3,424.68 | 3,467.47 | +0.88% | 0 |
01/30/2026 | 3,471.51 | 3,475.10 | 3,416.18 | 3,437.10 | -0.99% | 0 |
01/29/2026 | 3,475.68 | 3,490.28 | 3,427.37 | 3,471.51 | -0.12% | 0 |
01/28/2026 | 3,484.13 | 3,498.21 | 3,468.20 | 3,475.68 | -0.24% | 0 |
01/27/2026 | 3,483.33 | 3,489.89 | 3,471.36 | 3,484.13 | +0.02% | 0 |
01/26/2026 | 3,486.72 | 3,507.56 | 3,475.96 | 3,483.33 | -0.10% | 0 |
01/23/2026 | 3,521.86 | 3,521.86 | 3,474.00 | 3,486.72 | -1.00% | 0 |
01/22/2026 | 3,519.22 | 3,555.48 | 3,515.18 | 3,521.86 | +0.08% | 0 |
01/21/2026 | 3,458.31 | 3,536.96 | 3,458.31 | 3,519.22 | +1.76% | 0 |
01/20/2026 | 3,505.84 | 3,505.84 | 3,449.35 | 3,458.31 | -1.36% | 0 |
01/16/2026 | 3,516.91 | 3,520.23 | 3,497.58 | 3,505.84 | -0.31% | 0 |
01/15/2026 | 3,489.05 | 3,528.73 | 3,489.05 | 3,516.91 | +1.20% | 869,311,194 |
01/14/2026 | 3,475.13 | 3,475.13 | 3,475.13 | 3,475.13 | +0.08% | 0 |
01/13/2026 | 3,472.08 | 3,484.25 | 3,459.65 | 3,472.28 | +0.19% | 867,454,917 |
01/12/2026 | 3,453.38 | 3,468.17 | 3,439.60 | 3,465.78 | +0.17% | 878,231,928 |