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
2023-12-29 2,843.90 2,843.90 2,843.90 2,843.90 0.0M
2023-12-28 2,868.80 2,868.80 2,868.80 2,868.80 0.0M
2023-12-27 2,870.50 2,870.50 2,870.50 2,870.50 0.0M
2023-12-26 2,871.70 2,871.70 2,871.70 2,871.70 0.0M
2023-12-22 2,850.50 2,850.50 2,850.50 2,850.50 0.0M
2023-12-21 2,841.30 2,841.30 2,841.30 2,841.30 0.0M
2023-12-20 2,803.60 2,803.60 2,803.60 2,803.60 0.0M
2023-12-19 2,847.70 2,847.70 2,847.70 2,847.70 0.0M
2023-12-18 2,813.60 2,813.60 2,813.60 2,813.60 0.0M
2023-12-15 2,789.10 2,789.10 2,789.10 2,789.10 0.0M
2023-12-14 2,814.80 2,814.80 2,814.80 2,814.80 0.0M
2023-12-13 2,749.40 2,749.40 2,749.40 2,749.40 0.0M
2023-12-12 2,682.60 2,682.60 2,682.60 2,682.60 0.0M
2023-12-11 2,688.20 2,688.20 2,688.20 2,688.20 0.0M
2023-12-08 2,674.60 2,674.60 2,674.60 2,674.60 0.0M
2023-12-07 2,663.10 2,663.10 2,663.10 2,663.10 0.0M
2023-12-06 2,648.40 2,648.40 2,648.40 2,648.40 0.0M
2023-12-05 2,653.30 2,653.30 2,653.30 2,653.30 0.0M
2023-12-04 2,689.70 2,689.70 2,689.70 2,689.70 0.0M
2023-12-01 2,669.50 2,669.50 2,669.50 2,669.50 0.0M
2023-11-30 2,607.40 2,607.40 2,607.40 2,607.40 0.0M
2023-11-29 2,591.60 2,591.60 2,591.60 2,591.60 0.0M
2023-11-28 2,582.90 2,582.90 2,582.90 2,582.90 0.0M
2023-11-27 2,601.00 2,601.00 2,601.00 2,601.00 0.0M
2023-11-24 2,605.20 2,605.20 2,605.20 2,605.20 0.0M
2023-11-22 2,594.20 2,594.20 2,594.20 2,594.20 0.0M
2023-11-21 2,578.30 2,578.30 2,578.30 2,578.30 0.0M
2023-11-20 2,591.20 2,591.20 2,591.20 2,591.20 0.0M
2023-11-17 2,581.90 2,581.90 2,581.90 2,581.90 0.0M
2023-11-16 2,560.40 2,560.40 2,560.40 2,560.40 0.0M
2023-11-15 2,587.70 2,587.70 2,587.70 2,587.70 0.0M
2023-11-14 2,575.40 2,575.40 2,575.40 2,575.40 0.0M
2023-11-13 2,480.50 2,480.50 2,480.50 2,480.50 0.0M
2023-11-10 2,483.80 2,483.80 2,483.80 2,483.80 0.0M
2023-11-09 2,453.70 2,453.70 2,453.70 2,453.70 0.0M
2023-11-08 2,482.10 2,482.10 2,482.10 2,482.10 0.0M
2023-11-07 2,493.30 2,493.30 2,493.30 2,493.30 0.0M
2023-11-06 2,501.10 2,501.10 2,501.10 2,501.10 0.0M
2023-11-03 2,525.50 2,525.50 2,525.50 2,525.50 0.0M
2023-11-02 2,476.30 2,476.30 2,476.30 2,476.30 0.0M
2023-11-01 2,426.00 2,426.00 2,426.00 2,426.00 0.0M
2023-10-31 2,411.80 2,411.80 2,411.80 2,411.80 0.0M
2023-10-30 2,390.20 2,390.20 2,390.20 2,390.20 0.0M
2023-10-27 2,370.90 2,370.90 2,370.90 2,370.90 0.0M
2023-10-26 2,404.80 2,404.80 2,404.80 2,404.80 0.0M
2023-10-25 2,393.00 2,393.00 2,393.00 2,393.00 0.0M
2023-10-24 2,431.80 2,431.80 2,431.80 2,431.80 0.0M
2023-10-23 2,417.90 2,417.90 2,417.90 2,417.90 0.0M
2023-10-20 2,441.80 2,441.80 2,441.80 2,441.80 0.0M
2023-10-19 2,469.80 2,469.80 2,469.80 2,469.80 0.0M
2023-10-18 2,507.30 2,507.30 2,507.30 2,507.30 0.0M
2023-10-17 2,562.10 2,562.10 2,562.10 2,562.10 0.0M
2023-10-16 2,534.30 2,534.30 2,534.30 2,534.30 0.0M
2023-10-13 2,492.50 2,492.50 2,492.50 2,492.50 0.0M
2023-10-12 2,508.20 2,508.20 2,508.20 2,508.20 0.0M
2023-10-11 2,557.00 2,557.00 2,557.00 2,557.00 0.0M
2023-10-10 2,548.80 2,548.80 2,548.80 2,548.80 0.0M
2023-10-09 2,525.50 2,525.50 2,525.50 2,525.50 0.0M
2023-10-06 2,508.00 2,508.00 2,508.00 2,508.00 0.0M
2023-10-05 2,488.60 2,488.60 2,488.60 2,488.60 0.0M
2023-10-04 2,493.20 2,493.20 2,493.20 2,493.20 0.0M
2023-10-03 2,479.60 2,479.60 2,479.60 2,479.60 0.0M
2023-10-02 2,521.20 2,521.20 2,521.20 2,521.20 0.0M
2023-09-29 2,557.30 2,557.30 2,557.30 2,557.30 0.0M
2023-09-28 2,566.20 2,566.20 2,566.20 2,566.20 0.0M
2023-09-27 2,538.90 2,538.90 2,538.90 2,538.90 0.0M
2023-09-26 2,526.80 2,526.80 2,526.80 2,526.80 0.0M
2023-09-25 2,565.80 2,565.80 2,565.80 2,565.80 0.0M
2023-09-22 2,551.60 2,551.60 2,551.60 2,551.60 0.0M
2023-09-21 2,555.90 2,555.90 2,555.90 2,555.90 0.0M
2023-09-20 2,602.40 2,602.40 2,602.40 2,602.40 0.0M
2023-09-19 2,617.10 2,617.10 2,617.10 2,617.10 0.0M
2023-09-18 2,623.30 2,623.30 2,623.30 2,623.30 0.0M
2023-09-15 2,605.20 2,605.20 2,605.20 2,605.20 0.0M
2023-09-14 2,633.60 2,633.60 2,633.60 2,633.60 0.0M
2023-09-13 2,601.80 2,601.80 2,601.80 2,601.80 0.0M
2023-09-12 2,617.70 2,617.70 2,617.70 2,617.70 0.0M
2023-09-11 2,617.00 2,617.00 2,617.00 2,617.00 0.0M
2023-09-08 2,614.80 2,614.80 2,614.80 2,614.80 0.0M
2023-09-07 2,617.70 2,617.70 2,617.70 2,617.70 0.0M
2023-09-06 2,642.00 2,642.00 2,642.00 2,642.00 0.0M
2023-09-05 2,650.30 2,650.30 2,650.30 2,650.30 0.0M
2023-09-01 2,713.00 2,713.00 2,713.00 2,713.00 0.0M
2023-08-31 2,689.80 2,689.80 2,689.80 2,689.80 0.0M
2023-08-30 2,687.70 2,687.70 2,687.70 2,687.70 0.0M
2023-08-29 2,681.20 2,681.20 2,681.20 2,681.20 0.0M
2023-08-28 2,644.70 2,644.70 2,644.70 2,644.70 0.0M
2023-08-25 2,622.20 2,622.20 2,622.20 2,622.20 0.0M
2023-08-24 2,615.00 2,615.00 2,615.00 2,615.00 0.0M
2023-08-23 2,640.20 2,640.20 2,640.20 2,640.20 0.0M
2023-08-22 2,611.60 2,611.60 2,611.60 2,611.60 0.0M
2023-08-21 2,624.80 2,624.80 2,624.80 2,624.80 0.0M
2023-08-18 2,622.20 2,622.20 2,622.20 2,622.20 0.0M
2023-08-17 2,616.80 2,616.80 2,616.80 2,616.80 0.0M
2023-08-16 2,650.50 2,650.50 2,650.50 2,650.50 0.0M
2023-08-15 2,675.40 2,675.40 2,675.40 2,675.40 0.0M
2023-08-14 2,710.90 2,710.90 2,710.90 2,710.90 0.0M
2023-08-11 2,707.90 2,707.90 2,707.90 2,707.90 0.0M
2023-08-10 2,709.00 2,709.00 2,709.00 2,709.00 0.0M
2023-08-09 2,714.10 2,714.10 2,714.10 2,714.10 0.0M
2023-08-08 2,728.20 2,728.20 2,728.20 2,728.20 0.0M
2023-08-07 2,751.40 2,751.40 2,751.40 2,751.40 0.0M
2023-08-04 2,730.30 2,730.30 2,730.30 2,730.30 0.0M
2023-08-03 2,733.20 2,733.20 2,733.20 2,733.20 0.0M
2023-08-02 2,742.50 2,742.50 2,742.50 2,742.50 0.0M
2023-08-01 2,772.40 2,772.40 2,772.40 2,772.40 0.0M
2023-07-31 2,778.90 2,778.90 2,778.90 2,778.90 0.0M
2023-07-28 2,768.20 2,768.20 2,768.20 2,768.20 0.0M
2023-07-27 2,746.90 2,746.90 2,746.90 2,746.90 0.0M
2023-07-26 2,779.50 2,779.50 2,779.50 2,779.50 0.0M
2023-07-25 2,766.40 2,766.40 2,766.40 2,766.40 0.0M
2023-07-24 2,760.90 2,760.90 2,760.90 2,760.90 0.0M
2023-07-21 2,758.70 2,758.70 2,758.70 2,758.70 0.0M
2023-07-20 2,765.20 2,765.20 2,765.20 2,765.20 0.0M
2023-07-19 2,779.30 2,779.30 2,779.30 2,779.30 0.0M
2023-07-18 2,769.90 2,769.90 2,769.90 2,769.90 0.0M
2023-07-17 2,744.10 2,744.10 2,744.10 2,744.10 0.0M
2023-07-14 2,726.60 2,726.60 2,726.60 2,726.60 0.0M
2023-07-13 2,753.90 2,753.90 2,753.90 2,753.90 0.0M
2023-07-12 2,737.70 2,737.70 2,737.70 2,737.70 0.0M
2023-07-11 2,719.60 2,719.60 2,719.60 2,719.60 0.0M
2023-07-10 2,689.00 2,689.00 2,689.00 2,689.00 0.0M
2023-07-07 2,656.20 2,656.20 2,656.20 2,656.20 0.0M
2023-07-06 2,633.90 2,633.90 2,633.90 2,633.90 0.0M
2023-07-05 2,662.50 2,662.50 2,662.50 2,662.50 0.0M
2023-07-03 2,686.50 2,686.50 2,686.50 2,686.50 0.0M
2023-06-30 2,679.80 2,679.80 2,679.80 2,679.80 0.0M
2023-06-29 2,661.80 2,661.80 2,661.80 2,661.80 0.0M
2023-06-28 2,629.20 2,629.20 2,629.20 2,629.20 0.0M
2023-06-27 2,630.80 2,630.80 2,630.80 2,630.80 0.0M
2023-06-26 2,589.60 2,589.60 2,589.60 2,589.60 0.0M
2023-06-23 2,570.30 2,570.30 2,570.30 2,570.30 0.0M
2023-06-22 2,599.30 2,599.30 2,599.30 2,599.30 0.0M
2023-06-21 2,614.00 2,614.00 2,614.00 2,614.00 0.0M
2023-06-20 2,618.50 2,618.50 2,618.50 2,618.50 0.0M
2023-06-16 2,618.10 2,618.10 2,618.10 2,618.10 0.0M
2023-06-15 2,627.10 2,627.10 2,627.10 2,627.10 0.0M
2023-06-14 2,604.40 2,604.40 2,604.40 2,604.40 0.0M
2023-06-13 2,621.90 2,621.90 2,621.90 2,621.90 0.0M
2023-06-12 2,593.50 2,593.50 2,593.50 2,593.50 0.0M
2023-06-09 2,582.40 2,582.40 2,582.40 2,582.40 0.0M
2023-06-08 2,597.40 2,597.40 2,597.40 2,597.40 0.0M
2023-06-07 2,609.50 2,609.50 2,609.50 2,609.50 0.0M
2023-06-06 2,569.90 2,569.90 2,569.90 2,569.90 0.0M
2023-06-05 2,518.90 2,518.90 2,518.90 2,518.90 0.0M
2023-06-02 2,545.90 2,545.90 2,545.90 2,545.90 0.0M
2023-06-01 2,464.80 2,464.80 2,464.80 2,464.80 0.0M
2023-05-31 2,445.90 2,445.90 2,445.90 2,445.90 0.0M
2023-05-30 2,480.50 2,480.50 2,480.50 2,480.50 0.0M
2023-05-26 2,483.20 2,483.20 2,483.20 2,483.20 0.0M
2023-05-25 2,460.70 2,460.70 2,460.70 2,460.70 0.0M
2023-05-24 2,460.40 2,460.40 2,460.40 2,460.40 0.0M
2023-05-23 2,486.30 2,486.30 2,486.30 2,486.30 0.0M
2023-05-22 2,510.50 2,510.50 2,510.50 2,510.50 0.0M
2023-05-19 2,498.80 2,498.80 2,498.80 2,498.80 0.0M
2023-05-18 2,521.60 2,521.60 2,521.60 2,521.60 0.0M
2023-05-17 2,500.00 2,500.00 2,500.00 2,500.00 0.0M
2023-05-16 2,459.40 2,459.40 2,459.40 2,459.40 0.0M
2023-05-15 2,493.70 2,493.70 2,493.70 2,493.70 0.0M
2023-05-12 2,476.10 2,476.10 2,476.10 2,476.10 0.0M
2023-05-11 2,477.10 2,477.10 2,477.10 2,477.10 0.0M
2023-05-10 2,493.50 2,493.50 2,493.50 2,493.50 0.0M
2023-05-09 2,489.50 2,489.50 2,489.50 2,489.50 0.0M
2023-05-08 2,498.60 2,498.60 2,498.60 2,498.60 0.0M
2023-05-05 2,505.30 2,505.30 2,505.30 2,505.30 0.0M
2023-05-04 2,454.70 2,454.70 2,454.70 2,454.70 0.0M
2023-05-03 2,495.80 2,495.80 2,495.80 2,495.80 0.0M
2023-05-02 2,501.10 2,501.10 2,501.10 2,501.10 0.0M
2023-05-01 2,537.00 2,537.00 2,537.00 2,537.00 0.0M
2023-04-28 2,537.80 2,537.80 2,537.80 2,537.80 0.0M
2023-04-27 2,513.60 2,513.60 2,513.60 2,513.60 0.0M
2023-04-26 2,478.20 2,478.20 2,478.20 2,478.20 0.0M
2023-04-25 2,499.50 2,499.50 2,499.50 2,499.50 0.0M
2023-04-24 2,547.40 2,547.40 2,547.40 2,547.40 0.0M
2023-04-21 2,548.30 2,548.30 2,548.30 2,548.30 0.0M
2023-04-20 2,548.90 2,548.90 2,548.90 2,548.90 0.0M
2023-04-19 2,558.60 2,558.60 2,558.60 2,558.60 0.0M
2023-04-18 2,554.70 2,554.70 2,554.70 2,554.70 0.0M
2023-04-17 2,557.90 2,557.90 2,557.90 2,557.90 0.0M
2023-04-14 2,540.20 2,540.20 2,540.20 2,540.20 0.0M
2023-04-13 2,552.50 2,552.50 2,552.50 2,552.50 0.0M
2023-04-12 2,535.70 2,535.70 2,535.70 2,535.70 0.0M
2023-04-11 2,549.50 2,549.50 2,549.50 2,549.50 0.0M
2023-04-10 2,527.20 2,527.20 2,527.20 2,527.20 0.0M
2023-04-07 2,497.70 2,497.70 2,497.70 2,497.70 0.0M
2023-04-06 2,497.70 2,497.70 2,497.70 2,497.70 0.0M
2023-04-05 2,502.70 2,502.70 2,502.70 2,502.70 0.0M
2023-04-04 2,519.20 2,519.20 2,519.20 2,519.20 0.0M
2023-04-03 2,563.90 2,563.90 2,563.90 2,563.90 0.0M
2023-03-31 2,566.20 2,566.20 2,566.20 2,566.20 0.0M
2023-03-30 2,521.30 2,521.30 2,521.30 2,521.30 0.0M
2023-03-29 2,514.60 2,514.60 2,514.60 2,514.60 0.0M
2023-03-28 2,486.50 2,486.50 2,486.50 2,486.50 0.0M
2023-03-27 2,477.90 2,477.90 2,477.90 2,477.90 0.0M
2023-03-24 2,455.20 2,455.20 2,455.20 2,455.20 0.0M
2023-03-23 2,440.00 2,440.00 2,440.00 2,440.00 0.0M
2023-03-22 2,452.80 2,452.80 2,452.80 2,452.80 0.0M
2023-03-21 2,511.70 2,511.70 2,511.70 2,511.70 0.0M
2023-03-20 2,467.70 2,467.70 2,467.70 2,467.70 0.0M
2023-03-17 2,409.80 2,409.80 2,409.80 2,409.80 0.0M
2023-03-16 2,466.10 2,466.10 2,466.10 2,466.10 0.0M
2023-03-15 2,431.20 2,431.20 2,431.20 2,431.20 0.0M
2023-03-14 2,489.90 2,489.90 2,489.90 2,489.90 0.0M
2023-03-13 2,442.90 2,442.90 2,442.90 2,442.90 0.0M
2023-03-10 2,491.10 2,491.10 2,491.10 2,491.10 0.0M
2023-03-09 2,563.50 2,563.50 2,563.50 2,563.50 0.0M
2023-03-08 2,627.00 2,627.00 2,627.00 2,627.00 0.0M
2023-03-07 2,626.00 2,626.00 2,626.00 2,626.00 0.0M
2023-03-06 2,657.90 2,657.90 2,657.90 2,657.90 0.0M
2023-03-03 2,691.10 2,691.10 2,691.10 2,691.10 0.0M
2023-03-02 2,661.00 2,661.00 2,661.00 2,661.00 0.0M
2023-03-01 2,648.90 2,648.90 2,648.90 2,648.90 0.0M
2023-02-28 2,645.90 2,645.90 2,645.90 2,645.90 0.0M
2023-02-27 2,648.80 2,648.80 2,648.80 2,648.80 0.0M
2023-02-24 2,644.30 2,644.30 2,644.30 2,644.30 0.0M
2023-02-23 2,660.60 2,660.60 2,660.60 2,660.60 0.0M
2023-02-22 2,648.30 2,648.30 2,648.30 2,648.30 0.0M
2023-02-21 2,645.70 2,645.70 2,645.70 2,645.70 0.0M
2023-02-17 2,712.60 2,712.60 2,712.60 2,712.60 0.0M
2023-02-16 2,717.10 2,717.10 2,717.10 2,717.10 0.0M
2023-02-15 2,735.30 2,735.30 2,735.30 2,735.30 0.0M
2023-02-14 2,718.00 2,718.00 2,718.00 2,718.00 0.0M
2023-02-13 2,715.80 2,715.80 2,715.80 2,715.80 0.0M
2023-02-10 2,682.80 2,682.80 2,682.80 2,682.80 0.0M
2023-02-09 2,679.90 2,679.90 2,679.90 2,679.90 0.0M
2023-02-08 2,715.40 2,715.40 2,715.40 2,715.40 0.0M
2023-02-07 2,746.60 2,746.60 2,746.60 2,746.60 0.0M
2023-02-06 2,727.90 2,727.90 2,727.90 2,727.90 0.0M
2023-02-03 2,756.40 2,756.40 2,756.40 2,756.40 0.0M
2023-02-02 2,775.40 2,775.40 2,775.40 2,775.40 0.0M
2023-02-01 2,744.10 2,744.10 2,744.10 2,744.10 0.0M
2023-01-31 2,701.20 2,701.20 2,701.20 2,701.20 0.0M
2023-01-30 2,640.20 2,640.20 2,640.20 2,640.20 0.0M
2023-01-27 2,668.70 2,668.70 2,668.70 2,668.70 0.0M
2023-01-26 2,659.80 2,659.80 2,659.80 2,659.80 0.0M
2023-01-25 2,638.40 2,638.40 2,638.40 2,638.40 0.0M
2023-01-24 2,632.20 2,632.20 2,632.20 2,632.20 0.0M
2023-01-23 2,640.60 2,640.60 2,640.60 2,640.60 0.0M
2023-01-20 2,608.20 2,608.20 2,608.20 2,608.20 0.0M
2023-01-19 2,567.00 2,567.00 2,567.00 2,567.00 0.0M
2023-01-18 2,593.80 2,593.80 2,593.80 2,593.80 0.0M
2023-01-17 2,626.90 2,626.90 2,626.90 2,626.90 0.0M
2023-01-13 2,632.80 2,632.80 2,632.80 2,632.80 0.0M
2023-01-12 2,620.60 2,620.60 2,620.60 2,620.60 0.0M
2023-01-11 2,597.20 2,597.20 2,597.20 2,597.20 0.0M
2023-01-10 2,565.30 2,565.30 2,565.30 2,565.30 0.0M
2023-01-09 2,541.60 2,541.60 2,541.60 2,541.60 0.0M
2023-01-06 2,540.70 2,540.70 2,540.70 2,540.70 0.0M
2023-01-05 2,481.00 2,481.00 2,481.00 2,481.00 0.0M
2023-01-04 2,506.00 2,506.00 2,506.00 2,506.00 0.0M
2023-01-03 2,469.40 2,469.40 2,469.40 2,469.40 0.0M