GSCI Industrial Metals

SPGSIN
🏛️ usa →
475.96
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
2025-09-26 478.87 479.96 475.37 475.96 0.0M
2025-09-25 480.38 485.07 477.99 478.87 0.0M
2025-09-24 470.35 480.82 468.41 480.38 0.0M
2025-09-23 470.55 472.59 469.32 470.35 0.0M
2025-09-22 472.79 474.53 469.62 470.55 0.0M
2025-09-19 472.93 475.22 472.02 472.79 0.0M
2025-09-18 474.59 474.60 471.53 472.93 0.0M
2025-09-17 480.34 480.38 473.30 474.59 0.0M
2025-09-16 480.39 481.30 477.30 480.34 0.0M
2025-09-15 476.92 480.59 476.28 480.39 0.0M
2025-09-12 474.27 477.84 474.27 476.92 0.0M
2025-09-11 469.95 474.82 469.12 474.15 0.0M
2025-09-10 466.73 470.00 466.65 469.83 0.0M
2025-09-09 466.90 468.24 465.55 466.54 0.0M
2025-09-08 465.23 468.00 464.72 466.69 0.0M
2025-09-05 464.35 469.53 464.15 465.04 0.0M
2025-09-04 468.40 468.40 463.88 464.35 0.0M
2025-09-03 468.44 470.21 466.55 468.40 0.0M
2025-09-02 466.31 469.10 464.17 468.44 0.0M
2025-08-29 462.90 467.13 462.90 466.31 0.0M
2025-08-28 460.87 464.16 460.87 462.90 0.0M
2025-08-27 466.04 467.22 460.08 460.87 0.0M
2025-08-26 464.17 466.79 462.00 466.04 0.0M
2025-08-25 464.17 464.17 464.17 464.17 0.0M
2025-08-22 458.72 464.38 458.11 464.17 0.0M
2025-08-21 458.59 459.41 456.55 458.72 0.0M
2025-08-20 456.71 459.15 456.13 458.59 0.0M
2025-08-19 459.58 460.40 456.52 456.71 0.0M
2025-08-18 462.14 462.18 459.07 459.58 0.0M
2025-08-15 463.31 464.42 460.81 462.14 0.0M
2025-08-14 464.28 465.56 460.08 463.31 0.0M
2025-08-13 465.93 467.51 463.31 464.28 0.0M
2025-08-12 460.98 466.90 460.70 465.74 0.0M
2025-08-11 462.82 464.87 460.20 460.80 0.0M
2025-08-08 460.87 463.90 460.47 462.67 0.0M
2025-08-07 460.12 463.20 459.86 460.73 0.0M
2025-08-06 455.26 461.32 454.79 459.99 0.0M
2025-08-05 455.74 459.21 454.96 455.26 0.0M
2025-08-04 455.14 459.11 454.57 455.74 0.0M
2025-08-01 454.95 457.40 452.17 455.14 0.0M
2025-07-31 460.07 463.46 454.67 454.95 0.0M
2025-07-30 463.69 464.76 459.79 460.07 0.0M
2025-07-29 465.46 465.46 462.67 463.69 0.0M
2025-07-28 465.51 467.40 464.84 465.46 0.0M
2025-07-25 469.30 470.85 464.97 465.51 0.0M
2025-07-24 471.38 472.95 468.68 469.30 0.0M
2025-07-23 471.21 471.77 468.35 471.38 0.0M
2025-07-22 468.92 471.31 467.31 471.21 0.0M
2025-07-21 465.28 469.72 464.83 468.92 0.0M
2025-07-18 457.57 465.51 457.57 465.28 0.0M
2025-07-17 456.30 457.99 453.85 457.57 0.0M
2025-07-16 456.98 457.60 453.91 456.30 0.0M
2025-07-15 457.22 458.28 455.23 456.98 0.0M
2025-07-14 459.79 460.01 456.23 457.22 0.0M
2025-07-11 461.96 462.47 447.02 459.67 0.0M
2025-07-10 458.89 463.72 458.89 461.88 0.0M
2025-07-09 461.72 461.94 455.80 458.83 0.0M
2025-07-08 461.47 465.00 460.30 461.69 0.0M
2025-07-07 467.85 467.85 459.33 461.46 0.0M
2025-07-03 469.95 470.20 467.25 467.85 0.0M
2025-07-02 466.09 470.59 465.06 469.95 0.0M
2025-07-01 465.33 469.13 464.58 466.09 0.0M
2025-06-30 465.89 466.33 463.99 465.33 0.0M
2025-06-27 465.53 466.22 462.73 465.89 0.0M
2025-06-26 458.65 465.90 458.65 465.53 0.0M
2025-06-25 458.08 459.75 456.99 458.65 0.0M
2025-06-24 458.74 461.63 455.83 458.08 0.0M
2025-06-23 454.93 461.37 453.86 458.74 0.0M
2025-06-20 454.88 455.24 450.58 454.93 0.0M
2025-06-18 454.87 456.87 454.26 454.88 0.0M
2025-06-17 454.07 455.81 452.29 454.87 0.0M
2025-06-16 451.69 454.90 449.66 454.07 0.0M
2025-06-13 454.13 454.37 446.74 451.69 0.0M
2025-06-12 452.82 455.37 452.41 454.13 0.0M
2025-06-11 454.17 457.43 451.75 452.80 0.0M
2025-06-10 454.24 454.70 451.35 454.17 0.0M
2025-06-09 450.40 454.41 449.51 454.22 0.0M
2025-06-06 453.74 454.48 449.66 450.35 0.0M
2025-06-05 451.41 456.05 450.68 453.75 0.0M
2025-06-04 450.70 453.70 450.46 451.41 0.0M
2025-06-03 450.46 450.97 445.69 450.70 0.0M
2025-06-02 444.65 451.35 444.65 450.46 0.0M
2025-05-30 447.63 447.95 443.86 444.65 0.0M
2025-05-29 448.52 452.68 447.48 447.63 0.0M
2025-05-28 451.38 452.45 447.89 448.52 0.0M
2025-05-27 450.62 452.50 447.72 451.38 0.0M
2025-05-23 447.10 451.13 442.20 450.62 0.0M
2025-05-22 449.01 450.55 441.08 447.10 0.0M
2025-05-21 448.57 452.08 448.00 449.01 0.0M
2025-05-20 446.83 450.68 443.52 448.57 0.0M
2025-05-19 448.09 449.80 445.94 446.83 0.0M
2025-05-16 452.11 453.30 447.43 448.09 0.0M
2025-05-15 455.79 455.79 449.23 452.11 0.0M
2025-05-14 452.17 458.37 452.00 455.79 0.0M
2025-05-13 449.03 452.70 447.54 452.17 0.0M
2025-05-12 443.76 451.41 443.76 449.05 0.0M
2025-05-09 441.72 444.72 439.60 443.78 0.0M
2025-05-08 439.31 442.22 437.08 441.74 0.0M
2025-05-07 444.99 447.41 438.78 439.26 0.0M
2025-05-06 441.07 446.61 441.07 444.99 0.0M
2025-05-05 441.07 441.07 441.07 441.07 0.0M
2025-05-02 436.24 444.45 435.87 441.07 0.0M
2025-05-01 433.68 437.71 433.12 436.24 0.0M
2025-04-30 445.80 446.19 432.32 433.68 0.0M
2025-04-29 442.86 447.57 442.16 445.80 0.0M
2025-04-28 441.83 443.80 439.87 442.86 0.0M
2025-04-25 444.84 447.31 441.56 441.83 0.0M
2025-04-24 442.30 446.40 441.69 444.84 0.0M
2025-04-23 437.89 445.15 437.89 442.30 0.0M
2025-04-22 432.38 439.33 432.38 437.89 0.0M
2025-04-21 432.38 432.38 432.38 432.38 0.0M
2025-04-17 433.56 435.48 430.43 432.38 0.0M
2025-04-16 432.43 434.15 426.88 433.56 0.0M
2025-04-15 432.69 435.87 430.84 432.44 0.0M
2025-04-14 433.37 437.06 432.28 432.69 0.0M
2025-04-11 427.05 435.45 424.44 433.37 0.0M
2025-04-10 411.90 430.43 411.90 426.87 0.0M
2025-04-09 415.25 415.66 407.62 411.66 0.0M
2025-04-08 418.97 424.49 411.11 415.01 0.0M
2025-04-07 421.95 431.34 401.74 418.73 0.0M
2025-04-04 442.58 442.58 420.43 421.72 0.0M
2025-04-03 454.26 454.26 442.43 442.58 0.0M
2025-04-02 456.33 457.86 453.93 454.26 0.0M
2025-04-01 456.33 456.33 456.33 456.33 0.0M
2025-03-31 462.88 464.04 457.88 458.64 0.0M
2025-03-28 465.22 466.54 461.95 462.88 0.0M
2025-03-27 470.76 472.82 464.09 465.22 0.0M
2025-03-26 475.33 477.56 469.92 470.76 0.0M
2025-03-25 471.32 476.44 470.65 475.33 0.0M
2025-03-24 469.22 475.34 469.22 471.32 0.0M
2025-03-21 474.01 476.09 467.91 469.22 0.0M
2025-03-20 476.51 478.69 472.84 474.01 0.0M
2025-03-19 473.68 477.01 472.16 476.51 0.0M
2025-03-18 474.97 476.53 472.02 473.68 0.0M
2025-03-17 473.13 476.50 473.13 474.97 0.0M
2025-03-14 474.70 477.19 472.59 473.13 0.0M
2025-03-13 474.38 475.80 470.26 474.70 0.0M
2025-03-12 471.30 477.09 470.62 474.36 0.0M
2025-03-11 467.23 471.71 463.53 471.28 0.0M
2025-03-10 470.05 470.81 466.18 467.19 0.0M
2025-03-07 472.71 472.71 467.49 470.02 0.0M
2025-03-06 465.24 472.77 464.86 472.73 0.0M
2025-03-05 456.24 465.70 456.12 465.24 0.0M
2025-03-04 457.34 458.42 454.15 456.24 0.0M
2025-03-03 454.29 459.41 454.01 457.34 0.0M
2025-02-28 458.17 458.58 454.04 454.29 0.0M
2025-02-27 459.06 461.20 456.85 458.17 0.0M
2025-02-26 457.17 462.66 457.02 459.06 0.0M
2025-02-25 461.20 462.25 457.07 457.17 0.0M
2025-02-24 465.47 465.47 460.06 461.20 0.0M
2025-02-21 468.22 469.00 463.56 465.47 0.0M
2025-02-20 462.58 468.61 462.38 468.22 0.0M
2025-02-19 461.08 464.75 458.72 462.58 0.0M
2025-02-18 459.06 461.98 456.45 461.08 0.0M
2025-02-14 456.66 464.91 456.66 459.06 0.0M
2025-02-13 457.12 459.15 453.88 456.66 0.0M
2025-02-12 455.99 458.12 452.78 456.94 0.0M
2025-02-11 459.39 459.49 454.06 455.80 0.0M
2025-02-10 456.82 460.25 455.18 459.23 0.0M
2025-02-07 453.24 460.75 453.24 456.65 0.0M
2025-02-06 451.42 456.22 451.42 453.11 0.0M
2025-02-05 450.67 453.79 447.12 451.42 0.0M
2025-02-04 448.28 452.09 447.19 450.67 0.0M
2025-02-03 444.42 448.77 438.61 448.28 0.0M
2025-01-31 449.40 449.40 444.04 444.42 0.0M
2025-01-30 447.63 451.10 446.82 449.40 0.0M
2025-01-29 442.40 449.28 441.12 447.63 0.0M
2025-01-28 447.81 448.74 442.23 442.40 0.0M
2025-01-27 454.43 454.43 447.51 447.81 0.0M
2025-01-24 452.73 458.33 452.11 454.43 0.0M
2025-01-23 453.94 454.19 449.35 452.73 0.0M
2025-01-22 457.05 457.10 452.23 453.94 0.0M
2025-01-21 458.50 460.79 455.13 457.05 0.0M
2025-01-17 455.05 459.47 454.00 458.50 0.0M
2025-01-16 450.77 456.30 450.21 455.05 0.0M
2025-01-15 448.25 451.57 445.12 450.77 0.0M
2025-01-14 448.15 451.05 447.37 448.25 0.0M
2025-01-13 447.39 450.20 446.27 447.80 0.0M
2025-01-10 443.29 449.04 443.29 447.09 0.0M
2025-01-09 438.74 443.77 438.59 442.97 0.0M
2025-01-08 439.66 441.33 435.99 438.37 0.0M
2025-01-07 437.31 440.13 435.54 439.29 0.0M
2025-01-06 434.65 441.41 433.17 437.31 0.0M
2025-01-03 435.95 437.47 433.12 434.65 0.0M
2025-01-02 437.98 442.15 435.48 435.95 0.0M