ICE MSCI USA Mini

🏛️ usa →
6,409.90
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 4,552.00 4,552.00 4,552.00 4,552.00 0.0M
2023-12-28 4,566.60 4,566.60 4,566.60 4,566.60 0.0M
2023-12-27 4,565.20 4,565.20 4,565.20 4,565.20 0.0M
2023-12-26 4,558.90 4,558.90 4,558.90 4,558.90 0.0M
2023-12-22 4,539.10 4,539.10 4,539.10 4,539.10 0.0M
2023-12-21 4,531.60 4,531.60 4,531.60 4,531.60 0.0M
2023-12-20 4,484.70 4,484.70 4,484.70 4,484.70 0.0M
2023-12-19 4,552.50 4,552.50 4,552.50 4,552.50 0.0M
2023-12-18 4,525.10 4,525.10 4,525.10 4,525.10 0.0M
2023-12-15 4,504.78 4,504.78 4,504.78 4,504.78 0.0M
2023-12-14 4,505.60 4,505.60 4,505.60 4,505.60 0.0M
2023-12-13 4,490.20 4,490.20 4,490.20 4,490.20 0.0M
2023-12-12 4,428.50 4,428.50 4,428.50 4,428.50 0.0M
2023-12-11 4,408.30 4,408.30 4,408.30 4,408.30 0.0M
2023-12-08 4,390.40 4,390.40 4,390.40 4,390.40 0.0M
2023-12-07 4,371.30 4,371.30 4,371.30 4,371.30 0.0M
2023-12-06 4,337.00 4,337.00 4,337.00 4,337.00 0.0M
2023-12-05 4,354.10 4,354.10 4,354.10 4,354.10 0.0M
2023-12-04 4,357.50 4,357.50 4,357.50 4,357.50 0.0M
2023-12-01 4,381.10 4,381.10 4,381.10 4,381.10 0.0M
2023-11-30 4,352.70 4,352.70 4,352.70 4,352.70 0.0M
2023-11-29 4,335.90 4,335.90 4,335.90 4,335.90 0.0M
2023-11-28 4,336.80 4,336.80 4,336.80 4,336.80 0.0M
2023-11-27 4,331.90 4,331.90 4,331.90 4,331.90 0.0M
2023-11-24 4,339.60 4,339.60 4,339.60 4,339.60 0.0M
2023-11-23 4,336.30 4,336.30 4,336.30 4,336.30 0.0M
2023-11-22 4,336.30 4,336.30 4,336.30 4,336.30 0.0M
2023-11-21 4,318.60 4,318.60 4,318.60 4,318.60 0.0M
2023-11-20 4,327.90 4,327.90 4,327.90 4,327.90 0.0M
2023-11-17 4,295.70 4,295.70 4,295.70 4,295.70 0.0M
2023-11-16 4,288.90 4,288.90 4,288.90 4,288.90 0.0M
2023-11-15 4,285.60 4,285.60 4,285.60 4,285.60 0.0M
2023-11-14 4,278.80 4,278.80 4,278.80 4,278.80 0.0M
2023-11-13 4,195.50 4,195.50 4,195.50 4,195.50 0.0M
2023-11-10 4,198.60 4,198.60 4,198.60 4,198.60 0.0M
2023-11-09 4,134.30 4,134.30 4,134.30 4,134.30 0.0M
2023-11-08 4,169.00 4,169.00 4,169.00 4,169.00 0.0M
2023-11-07 4,165.60 4,165.60 4,165.60 4,165.60 0.0M
2023-11-06 4,151.10 4,151.10 4,151.10 4,151.10 0.0M
2023-11-03 4,145.40 4,145.40 4,145.40 4,145.40 0.0M
2023-11-02 4,104.10 4,104.10 4,104.10 4,104.10 0.0M
2023-11-01 4,026.90 4,026.90 4,026.90 4,026.90 0.0M
2023-10-31 3,985.60 3,985.60 3,985.60 3,985.60 0.0M
2023-10-30 3,959.30 3,959.30 3,959.30 3,959.30 0.0M
2023-10-27 3,913.40 3,913.40 3,913.40 3,913.40 0.0M
2023-10-26 3,931.70 3,931.70 3,931.70 3,931.70 0.0M
2023-10-25 3,978.30 3,978.30 3,978.30 3,978.30 0.0M
2023-10-24 4,039.90 4,039.90 4,039.90 4,039.90 0.0M
2023-10-23 4,010.10 4,010.10 4,010.10 4,010.10 0.0M
2023-10-20 4,017.50 4,017.50 4,017.50 4,017.50 0.0M
2023-10-19 4,069.40 4,069.40 4,069.40 4,069.40 0.0M
2023-10-18 4,105.80 4,105.80 4,105.80 4,105.80 0.0M
2023-10-17 4,163.40 4,163.40 4,163.40 4,163.40 0.0M
2023-10-16 4,163.30 4,163.30 4,163.30 4,163.30 0.0M
2023-10-13 4,118.40 4,118.40 4,118.40 4,118.40 0.0M
2023-10-12 4,140.90 4,140.90 4,140.90 4,140.90 0.0M
2023-10-11 4,168.50 4,168.50 4,168.50 4,168.50 0.0M
2023-10-10 4,150.80 4,150.80 4,150.80 4,150.80 0.0M
2023-10-09 4,128.20 4,128.20 4,128.20 4,128.20 0.0M
2023-10-06 4,101.70 4,101.70 4,101.70 4,101.70 0.0M
2023-10-05 4,051.90 4,051.90 4,051.90 4,051.90 0.0M
2023-10-04 4,057.80 4,057.80 4,057.80 4,057.80 0.0M
2023-10-03 4,024.60 4,024.60 4,024.60 4,024.60 0.0M
2023-10-02 4,082.40 4,082.40 4,082.40 4,082.40 0.0M
2023-09-29 4,083.40 4,083.40 4,083.40 4,083.40 0.0M
2023-09-28 4,092.90 4,092.90 4,092.90 4,092.90 0.0M
2023-09-27 4,068.20 4,068.20 4,068.20 4,068.20 0.0M
2023-09-26 4,065.20 4,065.20 4,065.20 4,065.20 0.0M
2023-09-25 4,125.70 4,125.70 4,125.70 4,125.70 0.0M
2023-09-22 4,109.20 4,109.20 4,109.20 4,109.20 0.0M
2023-09-21 4,117.40 4,117.40 4,117.40 4,117.40 0.0M
2023-09-20 4,188.10 4,188.10 4,188.10 4,188.10 0.0M
2023-09-19 4,227.10 4,227.10 4,227.10 4,227.10 0.0M
2023-09-18 4,236.70 4,236.70 4,236.70 4,236.70 0.0M
2023-09-15 4,234.45 4,234.45 4,234.45 4,234.45 0.0M
2023-09-14 4,286.30 4,286.30 4,286.30 4,286.30 0.0M
2023-09-13 4,251.70 4,251.70 4,251.70 4,251.70 0.0M
2023-09-12 4,248.10 4,248.10 4,248.10 4,248.10 0.0M
2023-09-11 4,272.90 4,272.90 4,272.90 4,272.90 0.0M
2023-09-08 4,243.30 4,243.30 4,243.30 4,243.30 0.0M
2023-09-07 4,237.30 4,237.30 4,237.30 4,237.30 0.0M
2023-09-06 4,250.80 4,250.80 4,250.80 4,250.80 0.0M
2023-09-05 4,280.60 4,280.60 4,280.60 4,280.60 0.0M
2023-09-04 4,298.20 4,298.20 4,298.20 4,298.20 0.0M
2023-09-01 4,298.20 4,298.20 4,298.20 4,298.20 0.0M
2023-08-31 4,288.70 4,288.70 4,288.70 4,288.70 0.0M
2023-08-30 4,293.50 4,293.50 4,293.50 4,293.50 0.0M
2023-08-29 4,275.80 4,275.80 4,275.80 4,275.80 0.0M
2023-08-28 4,212.70 4,212.70 4,212.70 4,212.70 0.0M
2023-08-25 4,186.40 4,186.40 4,186.40 4,186.40 0.0M
2023-08-24 4,158.10 4,158.10 4,158.10 4,158.10 0.0M
2023-08-23 4,216.70 4,216.70 4,216.70 4,216.70 0.0M
2023-08-22 4,169.80 4,169.80 4,169.80 4,169.80 0.0M
2023-08-21 4,181.00 4,181.00 4,181.00 4,181.00 0.0M
2023-08-18 4,152.60 4,152.60 4,152.60 4,152.60 0.0M
2023-08-17 4,151.70 4,151.70 4,151.70 4,151.70 0.0M
2023-08-16 4,185.50 4,185.50 4,185.50 4,185.50 0.0M
2023-08-15 4,217.60 4,217.60 4,217.60 4,217.60 0.0M
2023-08-14 4,267.50 4,267.50 4,267.50 4,267.50 0.0M
2023-08-11 4,243.20 4,243.20 4,243.20 4,243.20 0.0M
2023-08-10 4,248.90 4,248.90 4,248.90 4,248.90 0.0M
2023-08-09 4,247.50 4,247.50 4,247.50 4,247.50 0.0M
2023-08-08 4,278.40 4,278.40 4,278.40 4,278.40 0.0M
2023-08-07 4,298.70 4,298.70 4,298.70 4,298.70 0.0M
2023-08-04 4,261.50 4,261.50 4,261.50 4,261.50 0.0M
2023-08-03 4,284.50 4,284.50 4,284.50 4,284.50 0.0M
2023-08-02 4,294.50 4,294.50 4,294.50 4,294.50 0.0M
2023-08-01 4,357.90 4,357.90 4,357.90 4,357.90 0.0M
2023-07-31 4,370.30 4,370.30 4,370.30 4,370.30 0.0M
2023-07-28 4,361.30 4,361.30 4,361.30 4,361.30 0.0M
2023-07-27 4,316.60 4,316.60 4,316.60 4,316.60 0.0M
2023-07-26 4,345.50 4,345.50 4,345.50 4,345.50 0.0M
2023-07-25 4,345.10 4,345.10 4,345.10 4,345.10 0.0M
2023-07-24 4,332.50 4,332.50 4,332.50 4,332.50 0.0M
2023-07-21 4,316.50 4,316.50 4,316.50 4,316.50 0.0M
2023-07-20 4,314.90 4,314.90 4,314.90 4,314.90 0.0M
2023-07-19 4,347.90 4,347.90 4,347.90 4,347.90 0.0M
2023-07-18 4,337.10 4,337.10 4,337.10 4,337.10 0.0M
2023-07-17 4,306.30 4,306.30 4,306.30 4,306.30 0.0M
2023-07-14 4,287.40 4,287.40 4,287.40 4,287.40 0.0M
2023-07-13 4,292.80 4,292.80 4,292.80 4,292.80 0.0M
2023-07-12 4,254.00 4,254.00 4,254.00 4,254.00 0.0M
2023-07-11 4,223.20 4,223.20 4,223.20 4,223.20 0.0M
2023-07-10 4,191.90 4,191.90 4,191.90 4,191.90 0.0M
2023-07-07 4,180.20 4,180.20 4,180.20 4,180.20 0.0M
2023-07-06 4,190.10 4,190.10 4,190.10 4,190.10 0.0M
2023-07-05 4,225.90 4,225.90 4,225.90 4,225.90 0.0M
2023-07-04 4,234.60 4,234.60 4,234.60 4,234.60 0.0M
2023-07-03 4,234.60 4,234.60 4,234.60 4,234.60 0.0M
2023-06-30 4,228.30 4,228.30 4,228.30 4,228.30 0.0M
2023-06-29 4,177.90 4,177.90 4,177.90 4,177.90 0.0M
2023-06-28 4,160.60 4,160.60 4,160.60 4,160.60 0.0M
2023-06-27 4,160.00 4,160.00 4,160.00 4,160.00 0.0M
2023-06-26 4,111.70 4,111.70 4,111.70 4,111.70 0.0M
2023-06-23 4,129.60 4,129.60 4,129.60 4,129.60 0.0M
2023-06-22 4,162.00 4,162.00 4,162.00 4,162.00 0.0M
2023-06-21 4,146.70 4,146.70 4,146.70 4,146.70 0.0M
2023-06-20 4,170.00 4,170.00 4,170.00 4,170.00 0.0M
2023-06-19 4,235.30 4,235.30 4,235.30 4,235.30 0.0M
2023-06-16 4,190.29 4,190.29 4,190.29 4,190.29 0.0M
2023-06-15 4,206.40 4,206.40 4,206.40 4,206.40 0.0M
2023-06-14 4,155.00 4,155.00 4,155.00 4,155.00 0.0M
2023-06-13 4,151.90 4,151.90 4,151.90 4,151.90 0.0M
2023-06-12 4,122.70 4,122.70 4,122.70 4,122.70 0.0M
2023-06-09 4,083.20 4,083.20 4,083.20 4,083.20 0.0M
2023-06-08 4,078.80 4,078.80 4,078.80 4,078.80 0.0M
2023-06-07 4,053.50 4,053.50 4,053.50 4,053.50 0.0M
2023-06-06 4,070.90 4,070.90 4,070.90 4,070.90 0.0M
2023-06-05 4,060.80 4,060.80 4,060.80 4,060.80 0.0M
2023-06-02 4,068.60 4,068.60 4,068.60 4,068.60 0.0M
2023-06-01 4,009.00 4,009.00 4,009.00 4,009.00 0.0M
2023-05-31 3,969.50 3,969.50 3,969.50 3,969.50 0.0M
2023-05-30 3,992.50 3,992.50 3,992.50 3,992.50 0.0M
2023-05-29 3,991.90 3,991.90 3,991.90 3,991.90 0.0M
2023-05-26 3,991.90 3,991.90 3,991.90 3,991.90 0.0M
2023-05-25 3,938.40 3,938.40 3,938.40 3,938.40 0.0M
2023-05-24 3,907.00 3,907.00 3,907.00 3,907.00 0.0M
2023-05-23 3,934.70 3,934.70 3,934.70 3,934.70 0.0M
2023-05-22 3,979.60 3,979.60 3,979.60 3,979.60 0.0M
2023-05-19 3,976.50 3,976.50 3,976.50 3,976.50 0.0M
2023-05-18 3,983.30 3,983.30 3,983.30 3,983.30 0.0M
2023-05-17 3,944.80 3,944.80 3,944.80 3,944.80 0.0M
2023-05-16 3,897.50 3,897.50 3,897.50 3,897.50 0.0M
2023-05-15 3,925.20 3,925.20 3,925.20 3,925.20 0.0M
2023-05-12 3,911.60 3,911.60 3,911.60 3,911.60 0.0M
2023-05-11 3,918.90 3,918.90 3,918.90 3,918.90 0.0M
2023-05-10 3,925.40 3,925.40 3,925.40 3,925.40 0.0M
2023-05-09 3,906.70 3,906.70 3,906.70 3,906.70 0.0M
2023-05-08 3,924.00 3,924.00 3,924.00 3,924.00 0.0M
2023-05-05 3,920.60 3,920.60 3,920.60 3,920.60 0.0M
2023-05-04 3,848.90 3,848.90 3,848.90 3,848.90 0.0M
2023-05-03 3,876.50 3,876.50 3,876.50 3,876.50 0.0M
2023-05-02 3,902.80 3,902.80 3,902.80 3,902.80 0.0M
2023-05-01 3,949.40 3,949.40 3,949.40 3,949.40 0.0M
2023-04-28 3,950.70 3,950.70 3,950.70 3,950.70 0.0M
2023-04-27 3,919.40 3,919.40 3,919.40 3,919.40 0.0M
2023-04-26 3,845.10 3,845.10 3,845.10 3,845.10 0.0M
2023-04-25 3,859.80 3,859.80 3,859.80 3,859.80 0.0M
2023-04-24 3,924.00 3,924.00 3,924.00 3,924.00 0.0M
2023-04-21 3,921.70 3,921.70 3,921.70 3,921.70 0.0M
2023-04-20 3,918.80 3,918.80 3,918.80 3,918.80 0.0M
2023-04-19 3,942.60 3,942.60 3,942.60 3,942.60 0.0M
2023-04-18 3,943.30 3,943.30 3,943.30 3,943.30 0.0M
2023-04-17 3,939.50 3,939.50 3,939.50 3,939.50 0.0M
2023-04-14 3,926.30 3,926.30 3,926.30 3,926.30 0.0M
2023-04-13 3,934.70 3,934.70 3,934.70 3,934.70 0.0M
2023-04-12 3,882.60 3,882.60 3,882.60 3,882.60 0.0M
2023-04-11 3,899.40 3,899.40 3,899.40 3,899.40 0.0M
2023-04-10 3,898.50 3,898.50 3,898.50 3,898.50 0.0M
2023-04-06 3,894.00 3,894.00 3,894.00 3,894.00 0.0M
2023-04-05 3,880.80 3,880.80 3,880.80 3,880.80 0.0M
2023-04-04 3,893.50 3,893.50 3,893.50 3,893.50 0.0M
2023-04-03 3,917.20 3,917.20 3,917.20 3,917.20 0.0M
2023-03-31 3,847.40 3,847.40 3,847.40 3,847.40 0.0M
2023-03-30 3,847.40 3,847.40 3,847.40 3,847.40 0.0M
2023-03-29 3,825.30 3,825.30 3,825.30 3,825.30 0.0M
2023-03-28 3,769.60 3,769.60 3,769.60 3,769.60 0.0M
2023-03-27 3,769.60 3,769.60 3,769.60 3,769.60 0.0M
2023-03-24 3,769.60 3,769.60 3,769.60 3,769.60 0.0M
2023-03-23 3,752.40 3,752.40 3,752.40 3,752.40 0.0M
2023-03-22 3,738.80 3,738.80 3,738.80 3,738.80 0.0M
2023-03-21 3,803.20 3,803.20 3,803.20 3,803.20 0.0M
2023-03-20 3,752.30 3,752.30 3,752.30 3,752.30 0.0M
2023-03-17 3,719.75 3,719.75 3,719.75 3,719.75 0.0M
2023-03-16 3,762.00 3,762.00 3,762.00 3,762.00 0.0M
2023-03-15 3,697.00 3,697.00 3,697.00 3,697.00 0.0M
2023-03-14 3,723.20 3,723.20 3,723.20 3,723.20 0.0M
2023-03-13 3,662.50 3,662.50 3,662.50 3,662.50 0.0M
2023-03-10 3,666.90 3,666.90 3,666.90 3,666.90 0.0M
2023-03-09 3,724.80 3,724.80 3,724.80 3,724.80 0.0M
2023-03-08 3,796.90 3,796.90 3,796.90 3,796.90 0.0M
2023-03-07 3,791.80 3,791.80 3,791.80 3,791.80 0.0M
2023-03-06 3,850.20 3,850.20 3,850.20 3,850.20 0.0M
2023-03-03 3,849.40 3,849.40 3,849.40 3,849.40 0.0M
2023-03-02 3,787.60 3,787.60 3,787.60 3,787.60 0.0M
2023-03-01 3,759.20 3,759.20 3,759.20 3,759.20 0.0M
2023-02-28 3,776.90 3,776.90 3,776.90 3,776.90 0.0M
2023-02-27 3,787.80 3,787.80 3,787.80 3,787.80 0.0M
2023-02-24 3,775.90 3,775.90 3,775.90 3,775.90 0.0M
2023-02-23 3,817.10 3,817.10 3,817.10 3,817.10 0.0M
2023-02-22 3,797.40 3,797.40 3,797.40 3,797.40 0.0M
2023-02-21 3,801.40 3,801.40 3,801.40 3,801.40 0.0M
2023-02-20 3,880.40 3,880.40 3,880.40 3,880.40 0.0M
2023-02-17 3,880.40 3,880.40 3,880.40 3,880.40 0.0M
2023-02-16 3,893.80 3,893.80 3,893.80 3,893.80 0.0M
2023-02-15 3,948.50 3,948.50 3,948.50 3,948.50 0.0M
2023-02-14 3,932.60 3,932.60 3,932.60 3,932.60 0.0M
2023-02-13 3,931.20 3,931.20 3,931.20 3,931.20 0.0M
2023-02-10 3,886.70 3,886.70 3,886.70 3,886.70 0.0M
2023-02-09 3,880.00 3,880.00 3,880.00 3,880.00 0.0M
2023-02-08 3,915.80 3,915.80 3,915.80 3,915.80 0.0M
2023-02-07 3,959.80 3,959.80 3,959.80 3,959.80 0.0M
2023-02-06 3,909.40 3,909.40 3,909.40 3,909.40 0.0M
2023-02-03 3,935.10 3,935.10 3,935.10 3,935.10 0.0M
2023-02-02 3,978.40 3,978.40 3,978.40 3,978.40 0.0M
2023-02-01 3,918.30 3,918.30 3,918.30 3,918.30 0.0M
2023-01-31 3,875.90 3,875.90 3,875.90 3,875.90 0.0M
2023-01-30 3,818.90 3,818.90 3,818.90 3,818.90 0.0M
2023-01-27 3,871.10 3,871.10 3,871.10 3,871.10 0.0M
2023-01-26 3,858.90 3,858.90 3,858.90 3,858.90 0.0M
2023-01-25 3,815.30 3,815.30 3,815.30 3,815.30 0.0M
2023-01-24 3,815.90 3,815.90 3,815.90 3,815.90 0.0M
2023-01-23 3,819.90 3,819.90 3,819.90 3,819.90 0.0M
2023-01-20 3,772.90 3,772.90 3,772.90 3,772.90 0.0M
2023-01-19 3,701.20 3,701.20 3,701.20 3,701.20 0.0M
2023-01-18 3,730.80 3,730.80 3,730.80 3,730.80 0.0M
2023-01-17 3,789.10 3,789.10 3,789.10 3,789.10 0.0M
2023-01-16 3,795.30 3,795.30 3,795.30 3,795.30 0.0M
2023-01-13 3,795.30 3,795.30 3,795.30 3,795.30 0.0M
2023-01-12 3,779.00 3,779.00 3,779.00 3,779.00 0.0M
2023-01-11 3,765.40 3,765.40 3,765.40 3,765.40 0.0M
2023-01-10 3,716.10 3,716.10 3,716.10 3,716.10 0.0M
2023-01-09 3,690.00 3,690.00 3,690.00 3,690.00 0.0M
2023-01-06 3,691.20 3,691.20 3,691.20 3,691.20 0.0M
2023-01-05 3,609.40 3,609.40 3,609.40 3,609.40 0.0M
2023-01-04 3,653.10 3,653.10 3,653.10 3,653.10 0.0M
2023-01-03 3,624.40 3,624.40 3,624.40 3,624.40 0.0M