S\u0026P MidCap 400 c3

🏛️ usa →
3,338.80
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 2,481.40 2,481.40 2,481.40 2,481.40 0.0M
2022-12-29 2,493.00 2,493.00 2,493.00 2,493.00 0.0M
2022-12-28 2,447.20 2,447.20 2,447.20 2,447.20 0.0M
2022-12-27 2,488.30 2,488.30 2,488.30 2,488.30 0.0M
2022-12-23 2,487.40 2,487.40 2,487.40 2,487.40 0.0M
2022-12-22 2,470.80 2,470.80 2,470.80 2,470.80 0.0M
2022-12-21 2,497.10 2,497.10 2,497.10 2,497.10 0.0M
2022-12-20 2,453.60 2,453.60 2,453.60 2,453.60 0.0M
2022-12-19 2,442.00 2,442.00 2,442.00 2,442.00 0.0M
2022-12-16 2,453.10 2,453.10 2,453.10 2,453.10 0.0M
2022-12-15 2,477.20 2,477.20 2,477.20 2,477.20 0.0M
2022-12-14 2,537.70 2,537.70 2,537.70 2,537.70 0.0M
2022-12-13 2,547.00 2,547.00 2,547.00 2,547.00 0.0M
2022-12-12 2,532.80 2,532.80 2,532.80 2,532.80 0.0M
2022-12-09 2,508.20 2,508.20 2,508.20 2,508.20 0.0M
2022-12-08 2,534.60 2,534.60 2,534.60 2,534.60 0.0M
2022-12-07 2,516.60 2,516.60 2,516.60 2,516.60 0.0M
2022-12-06 2,520.70 2,520.70 2,520.70 2,520.70 0.0M
2022-12-05 2,549.30 2,549.30 2,549.30 2,549.30 0.0M
2022-12-02 2,615.30 2,615.30 2,615.30 2,615.30 0.0M
2022-12-01 2,613.10 2,613.10 2,613.10 2,613.10 0.0M
2022-11-30 2,589.00 2,589.00 2,589.00 2,589.00 0.0M
2022-11-29 2,529.70 2,529.70 2,529.70 2,529.70 0.0M
2022-11-28 2,523.30 2,523.30 2,523.30 2,523.30 0.0M
2022-11-25 2,570.40 2,570.40 2,570.40 2,570.40 0.0M
2022-11-23 2,559.50 2,559.50 2,559.50 2,559.50 0.0M
2022-11-22 2,558.90 2,558.90 2,558.90 2,558.90 0.0M
2022-11-21 2,518.10 2,518.10 2,518.10 2,518.10 0.0M
2022-11-18 2,523.30 2,523.30 2,523.30 2,523.30 0.0M
2022-11-17 2,507.40 2,507.40 2,507.40 2,507.40 0.0M
2022-11-16 2,522.60 2,522.60 2,522.60 2,522.60 0.0M
2022-11-15 2,559.10 2,559.10 2,559.10 2,559.10 0.0M
2022-11-14 2,520.20 2,520.20 2,520.20 2,520.20 0.0M
2022-11-11 2,546.00 2,546.00 2,546.00 2,546.00 0.0M
2022-11-10 2,531.20 2,531.20 2,531.20 2,531.20 0.0M
2022-11-09 2,392.10 2,392.10 2,392.10 2,392.10 0.0M
2022-11-08 2,444.50 2,444.50 2,444.50 2,444.50 0.0M
2022-11-07 2,440.40 2,440.40 2,440.40 2,440.40 0.0M
2022-11-04 2,420.10 2,420.10 2,420.10 2,420.10 0.0M
2022-11-03 2,379.80 2,379.80 2,379.80 2,379.80 0.0M
2022-11-02 2,386.10 2,386.10 2,386.10 2,386.10 0.0M
2022-11-01 2,458.30 2,458.30 2,458.30 2,458.30 0.0M
2022-10-31 2,448.80 2,448.80 2,448.80 2,448.80 0.0M
2022-10-28 2,450.20 2,450.20 2,450.20 2,450.20 0.0M
2022-10-27 2,406.60 2,406.60 2,406.60 2,406.60 0.0M
2022-10-26 2,405.50 2,405.50 2,405.50 2,405.50 0.0M
2022-10-25 2,400.30 2,400.30 2,400.30 2,400.30 0.0M
2022-10-24 2,342.10 2,342.10 2,342.10 2,342.10 0.0M
2022-10-21 2,327.30 2,327.30 2,327.30 2,327.30 0.0M
2022-10-20 2,279.80 2,279.80 2,279.80 2,279.80 0.0M
2022-10-19 2,315.60 2,315.60 2,315.60 2,315.60 0.0M
2022-10-18 2,356.80 2,356.80 2,356.80 2,356.80 0.0M
2022-10-17 2,322.30 2,322.30 2,322.30 2,322.30 0.0M
2022-10-14 2,260.40 2,260.40 2,260.40 2,260.40 0.0M
2022-10-13 2,317.50 2,317.50 2,317.50 2,317.50 0.0M
2022-10-12 2,267.30 2,267.30 2,267.30 2,267.30 0.0M
2022-10-11 2,279.20 2,279.20 2,279.20 2,279.20 0.0M
2022-10-10 2,276.30 2,276.30 2,276.30 2,276.30 0.0M
2022-10-07 2,281.30 2,281.30 2,281.30 2,281.30 0.0M
2022-10-06 2,340.40 2,340.40 2,340.40 2,340.40 0.0M
2022-10-05 2,358.80 2,358.80 2,358.80 2,358.80 0.0M
2022-10-04 2,372.10 2,372.10 2,372.10 2,372.10 0.0M
2022-10-03 2,282.40 2,282.40 2,282.40 2,282.40 0.0M
2022-09-30 2,217.40 2,217.40 2,217.40 2,217.40 0.0M
2022-09-29 2,234.40 2,234.40 2,234.40 2,234.40 0.0M
2022-09-28 2,280.70 2,280.70 2,280.70 2,280.70 0.0M
2022-09-27 2,220.40 2,220.40 2,220.40 2,220.40 0.0M
2022-09-26 2,218.70 2,218.70 2,218.70 2,218.70 0.0M
2022-09-23 2,252.70 2,252.70 2,252.70 2,252.70 0.0M
2022-09-22 2,302.30 2,302.30 2,302.30 2,302.30 0.0M
2022-09-21 2,353.20 2,353.20 2,353.20 2,353.20 0.0M
2022-09-20 2,382.80 2,382.80 2,382.80 2,382.80 0.0M
2022-09-19 2,422.90 2,422.90 2,422.90 2,422.90 0.0M
2022-09-16 2,375.70 2,375.70 2,375.70 2,389.80 0.0M
2022-09-15 2,422.20 2,422.20 2,422.20 2,422.20 0.0M
2022-09-14 2,436.80 2,436.80 2,436.80 2,436.80 0.0M
2022-09-13 2,440.10 2,440.10 2,440.10 2,440.10 0.0M
2022-09-12 2,532.80 2,532.80 2,532.80 2,532.80 0.0M
2022-09-09 2,507.30 2,507.30 2,507.30 2,507.30 0.0M
2022-09-08 2,463.70 2,463.70 2,463.70 2,463.70 0.0M
2022-09-07 2,441.00 2,441.00 2,441.00 2,441.00 0.0M
2022-09-06 2,387.80 2,387.80 2,387.80 2,387.80 0.0M
2022-09-02 2,401.50 2,401.50 2,401.50 2,401.50 0.0M
2022-09-01 2,421.00 2,421.00 2,421.00 2,421.00 0.0M
2022-08-31 2,441.70 2,441.70 2,441.70 2,441.70 0.0M
2022-08-30 2,459.60 2,459.60 2,459.60 2,459.60 0.0M
2022-08-29 2,494.40 2,494.40 2,494.40 2,494.40 0.0M
2022-08-26 2,512.10 2,512.10 2,512.10 2,512.10 0.0M
2022-08-25 2,586.60 2,586.60 2,586.60 2,586.60 0.0M
2022-08-24 2,545.60 2,545.60 2,545.60 2,545.60 0.0M
2022-08-23 2,534.00 2,534.00 2,534.00 2,534.00 0.0M
2022-08-22 2,531.70 2,531.70 2,531.70 2,531.70 0.0M
2022-08-19 2,590.80 2,590.80 2,590.80 2,590.80 0.0M
2022-08-18 2,630.10 2,630.10 2,630.10 2,630.10 0.0M
2022-08-17 2,612.30 2,612.30 2,612.30 2,612.30 0.0M
2022-08-16 2,647.40 2,647.40 2,647.40 2,647.40 0.0M
2022-08-15 2,630.70 2,630.70 2,630.70 2,630.70 0.0M
2022-08-12 2,626.90 2,626.90 2,626.90 2,626.90 0.0M
2022-08-11 2,587.30 2,587.30 2,587.30 2,587.30 0.0M
2022-08-10 2,571.80 2,571.80 2,571.80 2,571.80 0.0M
2022-08-09 2,509.10 2,509.10 2,509.10 2,509.10 0.0M
2022-08-08 2,532.80 2,532.80 2,532.80 2,532.80 0.0M
2022-08-05 2,516.30 2,516.30 2,516.30 2,516.30 0.0M
2022-08-04 2,502.00 2,502.00 2,502.00 2,502.00 0.0M
2022-08-03 2,521.80 2,521.80 2,521.80 2,521.80 0.0M
2022-08-02 2,499.60 2,499.60 2,499.60 2,499.60 0.0M
2022-08-01 2,524.60 2,524.60 2,524.60 2,524.60 0.0M
2022-07-29 2,525.30 2,525.30 2,525.30 2,525.30 0.0M
2022-07-28 2,493.10 2,493.10 2,493.10 2,493.10 0.0M
2022-07-27 2,456.40 2,456.40 2,456.40 2,456.40 0.0M
2022-07-26 2,409.40 2,409.40 2,409.40 2,409.40 0.0M
2022-07-25 2,425.10 2,425.10 2,425.10 2,425.10 0.0M
2022-07-22 2,408.60 2,408.60 2,408.60 2,408.60 0.0M
2022-07-21 2,429.90 2,429.90 2,429.90 2,429.90 0.0M
2022-07-20 2,412.30 2,412.30 2,412.30 2,412.30 0.0M
2022-07-19 2,387.20 2,387.20 2,387.20 2,387.20 0.0M
2022-07-18 2,312.80 2,312.80 2,312.80 2,312.80 0.0M
2022-07-15 2,315.10 2,315.10 2,315.10 2,315.10 0.0M
2022-07-14 2,272.00 2,272.00 2,272.00 2,272.00 0.0M
2022-07-13 2,297.50 2,297.50 2,297.50 2,297.50 0.0M
2022-07-12 2,301.30 2,301.30 2,301.30 2,301.30 0.0M
2022-07-11 2,305.90 2,305.90 2,305.90 2,305.90 0.0M
2022-07-08 2,332.70 2,332.70 2,332.70 2,332.70 0.0M
2022-07-07 2,341.30 2,341.30 2,341.30 2,341.30 0.0M
2022-07-06 2,291.70 2,291.70 2,291.70 2,291.70 0.0M
2022-07-05 2,304.10 2,304.10 2,304.10 2,304.10 0.0M
2022-07-01 2,307.30 2,307.30 2,307.30 2,307.30 0.0M
2022-06-30 2,278.70 2,278.70 2,278.70 2,278.70 0.0M
2022-06-29 2,304.10 2,304.10 2,304.10 2,304.10 0.0M
2022-06-28 2,322.20 2,322.20 2,322.20 2,322.20 0.0M
2022-06-27 2,354.40 2,354.40 2,354.40 2,354.40 0.0M
2022-06-24 2,346.70 2,346.70 2,346.70 2,346.70 0.0M
2022-06-23 2,267.10 2,267.10 2,267.10 2,267.10 0.0M
2022-06-22 2,255.30 2,255.30 2,255.30 2,255.30 0.0M
2022-06-21 2,260.70 2,260.70 2,260.70 2,260.70 0.0M
2022-06-17 2,209.00 2,209.00 2,209.00 2,229.20 0.0M
2022-06-16 2,265.00 2,265.00 2,235.00 2,207.70 0.0M
2022-06-15 2,319.50 2,319.50 2,319.50 2,319.50 0.0M
2022-06-14 2,292.40 2,292.40 2,292.40 2,292.40 0.0M
2022-06-13 2,303.30 2,303.30 2,303.30 2,303.30 0.0M
2022-06-10 2,414.20 2,414.20 2,414.20 2,414.20 0.0M
2022-06-09 2,478.80 2,478.80 2,478.80 2,478.80 0.0M
2022-06-08 2,531.80 2,531.80 2,531.80 2,531.80 0.0M
2022-06-07 2,577.60 2,577.60 2,577.60 2,577.60 0.0M
2022-06-06 2,546.50 2,546.50 2,546.50 2,546.50 0.0M
2022-06-03 2,532.50 2,532.50 2,532.50 2,532.50 0.0M
2022-06-02 2,559.70 2,559.70 2,559.70 2,559.70 0.0M
2022-06-01 2,506.40 2,506.40 2,506.40 2,506.40 0.0M
2022-05-31 2,524.90 2,524.90 2,524.90 2,524.90 0.0M
2022-05-27 2,549.30 2,549.30 2,549.30 2,549.30 0.0M
2022-05-26 2,493.40 2,493.40 2,493.40 2,493.40 0.0M
2022-05-25 2,436.90 2,436.90 2,436.90 2,436.90 0.0M
2022-05-24 2,390.00 2,390.00 2,390.00 2,390.00 0.0M
2022-05-23 2,419.80 2,419.80 2,419.80 2,419.80 0.0M
2022-05-20 2,395.10 2,395.10 2,395.10 2,395.10 0.0M
2022-05-19 2,403.00 2,403.00 2,403.00 2,403.00 0.0M
2022-05-18 2,406.10 2,406.10 2,406.10 2,406.10 0.0M
2022-05-17 2,498.10 2,498.10 2,498.10 2,498.10 0.0M
2022-05-16 2,427.40 2,427.40 2,427.40 2,427.40 0.0M
2022-05-13 2,440.60 2,440.60 2,440.60 2,440.60 0.0M
2022-05-12 2,379.00 2,379.00 2,379.00 2,379.00 0.0M
2022-05-11 2,358.20 2,358.20 2,358.20 2,358.20 0.0M
2022-05-10 2,401.00 2,401.00 2,401.00 2,401.00 0.0M
2022-05-09 2,408.40 2,408.40 2,408.40 2,408.40 0.0M
2022-05-06 2,492.20 2,492.20 2,492.20 2,492.20 0.0M
2022-05-05 2,524.50 2,524.50 2,524.50 2,524.50 0.0M
2022-05-04 2,622.60 2,622.60 2,622.60 2,622.60 0.0M
2022-05-03 2,551.70 2,551.70 2,551.70 2,551.70 0.0M
2022-05-02 2,527.20 2,527.20 2,527.20 2,527.20 0.0M
2022-04-29 2,511.00 2,511.00 2,511.00 2,511.00 0.0M
2022-04-28 2,582.00 2,582.00 2,582.00 2,582.00 0.0M
2022-04-27 2,537.80 2,537.80 2,537.80 2,537.80 0.0M
2022-04-26 2,537.60 2,537.60 2,537.60 2,537.60 0.0M
2022-04-25 2,609.20 2,609.20 2,609.20 2,609.20 0.0M
2022-04-22 2,595.90 2,595.90 2,595.90 2,595.90 0.0M
2022-04-21 2,667.30 2,667.30 2,667.30 2,667.30 0.0M
2022-04-20 2,717.60 2,717.60 2,717.60 2,717.60 0.0M
2022-04-19 2,695.20 2,695.20 2,695.20 2,695.20 0.0M
2022-04-18 2,636.10 2,636.10 2,636.10 2,636.10 0.0M
2022-04-14 2,642.80 2,642.80 2,642.80 2,642.80 0.0M
2022-04-13 2,656.80 2,656.80 2,656.80 2,656.80 0.0M
2022-04-12 2,617.50 2,617.50 2,617.50 2,617.50 0.0M
2022-04-11 2,618.90 2,618.90 2,618.90 2,618.90 0.0M
2022-04-08 2,629.00 2,629.00 2,629.00 2,629.00 0.0M
2022-04-07 2,632.70 2,632.70 2,632.70 2,632.70 0.0M
2022-04-06 2,638.60 2,638.60 2,638.60 2,638.60 0.0M
2022-04-05 2,668.10 2,668.10 2,668.10 2,668.10 0.0M
2022-04-04 2,718.40 2,718.40 2,718.40 2,718.40 0.0M
2022-04-01 2,725.40 2,725.40 2,725.40 2,725.40 0.0M
2022-03-31 2,711.40 2,711.40 2,711.40 2,711.40 0.0M
2022-03-30 2,747.70 2,747.70 2,747.70 2,747.70 0.0M
2022-03-29 2,788.40 2,788.40 2,788.40 2,788.40 0.0M