S\u0026P MidCap 400

🏛️ usa →
3,291.20
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 2,455.00 2,455.00 2,423.30 2,442.60 0.0M
2022-12-29 2,411.60 2,464.20 2,408.00 2,456.00 0.0M
2022-12-28 2,451.20 2,461.60 2,407.30 2,408.40 0.0M
2022-12-27 2,460.20 2,471.80 2,436.90 2,450.70 0.0M
2022-12-26 2,445.50 2,482.30 2,445.50 2,466.85 0.0M
2022-12-23 2,427.90 2,451.20 2,418.20 2,449.00 0.0M
2022-12-22 2,467.50 2,467.50 2,391.80 2,431.70 0.0M
2022-12-21 2,424.60 2,468.40 2,422.50 2,461.20 0.0M
2022-12-20 2,404.10 2,430.20 2,378.80 2,416.60 0.0M
2022-12-19 2,419.10 2,444.30 2,393.50 2,404.50 0.0M
2022-12-16 2,434.00 2,434.00 2,405.00 2,414.22 0.0M
2022-12-15 2,496.40 2,496.40 2,436.00 2,441.70 0.0M
2022-12-14 2,520.20 2,532.10 2,482.40 2,499.40 0.0M
2022-12-13 2,491.60 2,577.00 2,487.70 2,510.10 0.0M
2022-12-12 2,467.20 2,499.20 2,461.70 2,495.10 0.0M
2022-12-09 2,494.90 2,510.50 2,467.20 2,469.20 0.0M
2022-12-08 2,476.40 2,513.80 2,465.70 2,497.00 0.0M
2022-12-07 2,479.10 2,500.70 2,467.10 2,478.10 0.0M
2022-12-06 2,511.90 2,517.10 2,460.20 2,482.20 0.0M
2022-12-05 2,573.10 2,576.60 2,500.30 2,511.20 0.0M
2022-12-02 2,569.70 2,588.40 2,527.10 2,576.10 0.0M
2022-12-01 2,595.00 2,604.80 2,566.10 2,573.30 0.0M
2022-11-30 2,520.20 2,593.10 2,498.80 2,579.80 0.0M
2022-11-29 2,514.30 2,533.60 2,511.80 2,520.50 0.0M
2022-11-28 2,555.60 2,558.00 2,507.50 2,513.40 0.0M
2022-11-25 2,555.00 2,567.10 2,548.70 2,561.20 0.0M
2022-11-23 2,550.50 2,564.90 2,537.90 2,550.30 0.0M
2022-11-22 2,509.10 2,550.30 2,503.30 2,549.70 0.0M
2022-11-21 2,517.50 2,520.00 2,495.10 2,508.90 0.0M
2022-11-18 2,499.80 2,528.40 2,489.50 2,514.10 0.0M
2022-11-17 2,515.90 2,523.60 2,467.10 2,498.20 0.0M
2022-11-16 2,540.50 2,560.20 2,507.10 2,513.40 0.0M
2022-11-15 2,518.00 2,571.30 2,517.20 2,549.90 0.0M
2022-11-14 2,533.60 2,548.40 2,510.10 2,511.00 0.0M
2022-11-11 2,529.40 2,557.70 2,522.30 2,536.80 0.0M
2022-11-10 2,387.40 2,530.50 2,383.40 2,522.00 0.0M
2022-11-09 2,436.70 2,442.70 2,378.20 2,382.90 0.0M
2022-11-08 2,427.90 2,461.30 2,408.00 2,435.30 0.0M
2022-11-07 2,390.00 2,435.30 2,389.10 2,431.20 0.0M
2022-11-04 2,365.80 2,428.90 2,365.80 2,410.90 0.0M
2022-11-03 2,377.40 2,387.00 2,329.00 2,370.60 0.0M
2022-11-02 2,448.20 2,462.80 2,371.60 2,376.90 0.0M
2022-11-01 2,441.00 2,470.40 2,434.80 2,449.10 0.0M
2022-10-31 2,439.00 2,452.90 2,422.00 2,439.60 0.0M
2022-10-28 2,390.40 2,450.80 2,379.50 2,441.00 0.0M
2022-10-27 2,399.90 2,429.30 2,378.30 2,397.40 0.0M
2022-10-26 2,390.30 2,434.00 2,384.90 2,396.30 0.0M
2022-10-25 2,333.20 2,396.80 2,321.10 2,391.10 0.0M
2022-10-24 2,329.10 2,346.00 2,299.10 2,332.90 0.0M
2022-10-21 2,274.00 2,323.40 2,252.40 2,318.10 0.0M
2022-10-20 2,306.60 2,330.30 2,264.20 2,270.60 0.0M
2022-10-19 2,356.80 2,365.90 2,282.70 2,306.40 0.0M
2022-10-18 2,322.50 2,377.60 2,322.50 2,347.60 0.0M
2022-10-17 2,249.40 2,323.40 2,249.40 2,313.10 0.0M
2022-10-14 2,308.80 2,344.60 2,248.90 2,251.20 0.0M
2022-10-13 2,265.20 2,320.50 2,196.00 2,308.30 0.0M
2022-10-12 2,273.60 2,293.80 2,247.90 2,258.10 0.0M
2022-10-11 2,270.70 2,300.30 2,237.80 2,270.00 0.0M
2022-10-10 2,266.00 2,286.20 2,250.50 2,267.10 0.0M
2022-10-07 2,323.20 2,343.20 2,260.50 2,272.10 0.0M
2022-10-06 2,350.90 2,364.90 2,322.90 2,331.20 0.0M
2022-10-05 2,359.30 2,362.20 2,309.50 2,349.60 0.0M
2022-10-04 2,276.90 2,364.50 2,272.50 2,362.90 0.0M
2022-10-03 2,205.60 2,287.50 2,194.80 2,273.20 0.0M
2022-09-30 2,227.30 2,258.90 2,204.80 2,208.20 0.0M
2022-09-29 2,271.90 2,273.70 2,200.00 2,225.20 0.0M
2022-09-28 2,213.70 2,283.40 2,183.40 2,271.50 0.0M
2022-09-27 2,211.70 2,250.30 2,190.10 2,211.20 0.0M
2022-09-26 2,244.60 2,260.40 2,201.60 2,209.50 0.0M
2022-09-23 2,293.10 2,298.20 2,213.80 2,243.50 0.0M
2022-09-22 2,337.20 2,363.20 2,287.70 2,293.20 0.0M
2022-09-21 2,387.60 2,416.60 2,335.00 2,344.70 0.0M
2022-09-20 2,420.30 2,428.40 2,360.90 2,377.30 0.0M
2022-09-19 2,387.30 2,422.00 2,356.70 2,416.90 0.0M
2022-09-16 2,390.40 2,390.40 2,377.40 2,389.00 0.0M
2022-09-15 2,431.30 2,449.10 2,406.00 2,413.20 0.0M
2022-09-14 2,434.00 2,444.40 2,401.00 2,428.40 0.0M
2022-09-13 2,527.10 2,542.20 2,421.50 2,428.60 0.0M
2022-09-12 2,505.80 2,536.70 2,497.30 2,523.50 0.0M
2022-09-09 2,453.70 2,502.00 2,452.40 2,497.70 0.0M
2022-09-08 2,435.10 2,456.70 2,399.80 2,453.50 0.0M
2022-09-07 2,375.40 2,435.30 2,360.30 2,431.10 0.0M
2022-09-06 2,393.90 2,419.70 2,359.90 2,376.70 0.0M
2022-09-05 2,396.00 2,411.60 2,383.50 2,410.60 0.0M
2022-09-04 2,375.75 2,398.50 2,375.75 2,396.00 0.0M
2022-09-02 2,409.20 2,446.10 2,381.30 2,391.70 0.0M
2022-09-01 2,431.60 2,433.30 2,378.70 2,410.40 0.0M
2022-08-31 2,447.20 2,466.10 2,426.40 2,430.30 0.0M
2022-08-30 2,484.70 2,505.30 2,437.90 2,447.50 0.0M
2022-08-29 2,492.60 2,503.60 2,466.40 2,481.80 0.0M
2022-08-26 2,574.50 2,587.40 2,488.40 2,499.10 0.0M
2022-08-25 2,542.30 2,576.80 2,537.90 2,576.10 0.0M
2022-08-24 2,521.00 2,542.70 2,511.60 2,534.60 0.0M
2022-08-23 2,526.60 2,550.30 2,509.90 2,522.40 0.0M
2022-08-22 2,570.70 2,573.10 2,518.10 2,523.30 0.0M
2022-08-19 2,620.10 2,621.60 2,571.10 2,578.40 0.0M
2022-08-18 2,605.40 2,625.30 2,596.00 2,621.50 0.0M
2022-08-17 2,639.20 2,642.60 2,584.00 2,601.10 0.0M
2022-08-16 2,617.80 2,647.90 2,612.10 2,636.60 0.0M
2022-08-15 2,611.60 2,623.90 2,592.80 2,620.10 0.0M
2022-08-12 2,581.80 2,617.20 2,575.20 2,616.50 0.0M
2022-08-11 2,560.00 2,611.10 2,559.30 2,576.10 0.0M
2022-08-10 2,500.40 2,565.30 2,494.20 2,561.20 0.0M
2022-08-09 2,525.00 2,528.30 2,490.90 2,499.90 0.0M
2022-08-08 2,502.30 2,545.70 2,496.60 2,521.30 0.0M
2022-08-05 2,489.90 2,508.90 2,461.60 2,505.20 0.0M
2022-08-04 2,509.10 2,521.60 2,489.20 2,491.00 0.0M
2022-08-03 2,493.50 2,518.20 2,483.10 2,510.30 0.0M
2022-08-02 2,511.90 2,516.00 2,480.70 2,488.60 0.0M
2022-08-01 2,514.50 2,524.50 2,483.70 2,513.90 0.0M
2022-07-29 2,481.00 2,522.50 2,478.80 2,514.40 0.0M
2022-07-28 2,447.10 2,491.10 2,428.30 2,481.20 0.0M
2022-07-27 2,396.30 2,452.90 2,396.30 2,443.30 0.0M
2022-07-26 2,410.40 2,413.60 2,388.30 2,397.80 0.0M
2022-07-25 2,395.00 2,416.80 2,386.10 2,411.70 0.0M
2022-07-22 2,417.00 2,434.30 2,380.90 2,396.50 0.0M
2022-07-21 2,393.90 2,419.80 2,376.10 2,418.40 0.0M
2022-07-20 2,380.00 2,405.40 2,360.20 2,399.50 0.0M
2022-07-19 2,303.00 2,379.20 2,301.70 2,375.50 0.0M
2022-07-18 2,312.80 2,338.60 2,293.30 2,298.80 0.0M
2022-07-15 2,263.80 2,306.00 2,253.20 2,304.40 0.0M
2022-07-14 2,275.70 2,279.90 2,227.70 2,260.20 0.0M
2022-07-13 2,291.90 2,321.70 2,249.90 2,283.60 0.0M
2022-07-12 2,295.70 2,317.70 2,272.30 2,289.10 0.0M
2022-07-11 2,321.60 2,321.60 2,289.20 2,293.00 0.0M
2022-07-08 2,324.50 2,338.60 2,301.60 2,320.40 0.0M
2022-07-07 2,284.50 2,332.90 2,271.40 2,327.80 0.0M
2022-07-06 2,292.50 2,305.10 2,252.80 2,279.50 0.0M
2022-07-05 2,294.80 2,303.00 2,226.30 2,292.80 0.0M
2022-07-04 2,285.45 2,300.00 2,274.65 2,298.60 0.0M
2022-07-03 2,264.75 2,295.60 2,264.75 2,285.40 0.0M
2022-07-01 2,259.40 2,299.50 2,235.50 2,296.20 0.0M
2022-06-30 2,289.80 2,294.10 2,236.80 2,268.00 0.0M
2022-06-29 2,309.80 2,318.40 2,271.90 2,290.20 0.0M
2022-06-28 2,341.70 2,374.90 2,305.70 2,307.60 0.0M
2022-06-27 2,334.60 2,357.00 2,320.00 2,341.10 0.0M
2022-06-24 2,245.10 2,335.60 2,242.80 2,332.70 0.0M
2022-06-23 2,237.00 2,257.90 2,219.90 2,253.80 0.0M
2022-06-22 2,248.70 2,255.40 2,202.20 2,240.30 0.0M
2022-06-21 2,230.60 2,268.30 2,210.10 2,247.10 0.0M
2022-06-20 2,233.85 2,248.75 2,210.10 2,244.20 0.0M
2022-06-19 2,227.50 2,232.70 2,227.50 2,231.60 0.0M
2022-06-17 2,221.50 2,221.50 2,221.50 2,218.42 0.0M
2022-06-16 2,321.30 2,328.20 2,189.10 2,200.40 0.0M
2022-06-15 2,302.70 2,339.40 2,274.80 2,310.60 0.0M
2022-06-14 2,300.00 2,319.50 2,261.10 2,282.90 0.0M
2022-06-13 2,405.20 2,405.20 2,283.50 2,292.90 0.0M
2022-06-10 2,474.00 2,476.40 2,397.60 2,401.90 0.0M
2022-06-09 2,520.90 2,538.50 2,465.60 2,467.50 0.0M
2022-06-08 2,562.40 2,565.60 2,511.30 2,519.10 0.0M
2022-06-07 2,535.30 2,567.70 2,508.30 2,566.80 0.0M
2022-06-06 2,525.20 2,550.00 2,520.80 2,533.80 0.0M
2022-06-03 2,549.80 2,553.70 2,509.90 2,519.40 0.0M
2022-06-02 2,491.60 2,550.30 2,482.80 2,548.60 0.0M
2022-06-01 2,516.90 2,531.90 2,460.50 2,492.20 0.0M
2022-05-31 2,542.50 2,563.50 2,496.80 2,513.20 0.0M
2022-05-30 2,543.55 2,563.70 2,540.90 2,548.30 0.0M
2022-05-27 2,477.20 2,545.60 2,474.80 2,537.50 0.0M
2022-05-26 2,428.70 2,491.30 2,420.30 2,480.00 0.0M
2022-05-25 2,385.10 2,434.10 2,364.70 2,423.50 0.0M
2022-05-24 2,397.90 2,400.80 2,335.30 2,377.10 0.0M
2022-05-23 2,390.30 2,419.00 2,374.60 2,407.60 0.0M
2022-05-20 2,389.90 2,421.80 2,326.70 2,382.40 0.0M
2022-05-19 2,393.40 2,417.90 2,359.10 2,388.00 0.0M
2022-05-18 2,491.90 2,493.40 2,382.60 2,391.50 0.0M
2022-05-17 2,414.70 2,491.40 2,414.70 2,486.80 0.0M
2022-05-16 2,427.60 2,437.90 2,395.60 2,415.20 0.0M
2022-05-13 2,356.40 2,444.10 2,356.10 2,427.10 0.0M
2022-05-12 2,350.80 2,381.80 2,320.70 2,365.30 0.0M
2022-05-11 2,380.70 2,431.90 2,338.90 2,342.80 0.0M
2022-05-10 2,398.90 2,433.40 2,340.60 2,384.50 0.0M
2022-05-09 2,516.00 2,516.00 2,381.20 2,391.30 0.0M
2022-05-06 2,510.60 2,515.30 2,441.90 2,475.50 0.0M
2022-05-05 2,605.60 2,611.90 2,483.50 2,509.20 0.0M
2022-05-04 2,536.00 2,608.70 2,511.20 2,606.20 0.0M
2022-05-03 2,506.70 2,547.50 2,497.10 2,534.50 0.0M
2022-05-02 2,508.80 2,524.30 2,454.70 2,510.00 0.0M
2022-04-29 2,560.10 2,579.50 2,490.90 2,495.10 0.0M
2022-04-28 2,532.30 2,575.50 2,496.60 2,564.90 0.0M
2022-04-27 2,512.30 2,547.60 2,502.50 2,517.30 0.0M
2022-04-26 2,590.60 2,598.40 2,508.80 2,516.90 0.0M
2022-04-25 2,574.10 2,595.40 2,523.90 2,592.80 0.0M
2022-04-22 2,644.50 2,649.50 2,564.60 2,577.70 0.0M
2022-04-21 2,706.10 2,727.80 2,642.10 2,649.20 0.0M
2022-04-20 2,672.90 2,714.70 2,670.40 2,698.60 0.0M
2022-04-19 2,624.80 2,682.10 2,610.50 2,678.60 0.0M
2022-04-18 2,621.80 2,632.30 2,605.70 2,618.60 0.0M
2022-04-15 2,625.20 2,625.20 2,625.20 2,625.20 0.0M
2022-04-14 2,636.20 2,658.90 2,620.80 2,623.10 0.0M
2022-04-13 2,600.40 2,642.80 2,599.10 2,638.60 0.0M
2022-04-12 2,604.00 2,648.50 2,587.20 2,596.60 0.0M
2022-04-11 2,605.70 2,635.30 2,592.10 2,600.00 0.0M
2022-04-08 2,611.50 2,637.00 2,599.70 2,611.60 0.0M
2022-04-07 2,618.00 2,631.10 2,578.70 2,613.50 0.0M
2022-04-06 2,654.60 2,656.40 2,602.10 2,619.10 0.0M
2022-04-05 2,698.40 2,712.30 2,643.80 2,649.80 0.0M
2022-04-04 2,699.00 2,709.40 2,686.20 2,700.00 0.0M
2022-04-01 2,696.40 2,719.00 2,681.60 2,705.50 0.0M
2022-03-31 2,729.70 2,738.90 2,685.60 2,689.20 0.0M
2022-03-30 2,764.20 2,767.60 2,714.20 2,727.70 0.0M
2022-03-29 2,712.10 2,776.20 2,707.30 2,769.00 0.0M