Mini-SPX based on the S&P 500

XSR
🏛️ usa →
662.40
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
2025-09-26 662.40 662.40 662.40 662.40 0.0M
2025-09-25 660.41 660.41 660.41 660.41 0.0M
2025-09-24 667.21 667.21 667.21 667.21 0.0M
2025-09-22 664.89 664.89 664.89 664.89 0.0M
2025-09-20 665.88 665.88 665.88 665.88 0.0M
2025-09-19 665.88 665.88 665.88 665.88 0.0M
2025-09-18 660.86 660.86 660.86 660.86 0.0M
2025-09-17 662.54 662.54 662.54 662.54 0.0M
2025-09-16 660.51 660.51 660.51 660.51 0.0M
2025-09-13 658.73 658.73 658.73 658.73 0.0M
2025-09-12 655.51 655.51 655.51 655.51 0.0M
2025-09-11 654.94 654.94 654.94 654.94 0.0M
2025-09-10 649.98 649.98 649.98 649.98 0.0M
2025-09-09 649.42 649.42 649.42 649.42 0.0M
2025-09-07 652.96 652.96 652.96 652.96 0.0M
2025-09-06 652.96 652.96 652.96 652.96 0.0M
2025-09-05 645.89 645.89 645.89 645.89 0.0M
2025-09-04 644.25 644.25 644.25 644.25 0.0M
2025-09-03 638.25 638.25 638.25 638.25 0.0M
2025-08-30 649.01 649.01 649.01 649.01 0.0M
2025-08-29 648.51 648.51 648.51 648.51 0.0M
2025-08-28 645.99 645.99 645.99 645.99 0.0M
2025-08-27 643.49 643.49 643.49 643.49 0.0M
2025-08-26 645.59 645.59 645.59 645.59 0.0M
2025-08-23 639.01 639.01 639.01 639.01 0.0M
2025-08-22 637.78 637.78 637.78 637.78 0.0M
2025-08-21 641.03 641.03 641.03 641.03 0.0M
2025-08-20 644.69 644.69 644.69 644.69 0.0M
2025-08-19 644.32 644.32 644.32 644.32 0.0M
2025-08-16 648.61 648.61 648.61 648.61 0.0M
2025-08-15 644.79 644.79 644.79 644.79 0.0M
2025-08-14 646.75 646.75 646.75 646.75 0.0M
2025-08-13 640.12 640.12 640.12 640.12 0.0M
2025-08-12 639.01 639.01 639.01 639.01 0.0M
2025-08-09 635.91 635.91 635.91 635.91 0.0M
2025-08-08 638.07 638.07 638.07 638.07 0.0M
2025-08-07 630.84 630.84 630.84 630.84 0.0M
2025-08-06 633.65 633.65 633.65 633.65 0.0M
2025-08-05 627.56 627.56 627.56 627.56 0.0M
2025-08-02 627.92 627.92 627.92 627.92 0.0M
2025-08-01 641.80 641.80 641.80 641.80 0.0M
2025-07-31 638.15 638.15 638.15 638.15 0.0M
2025-07-30 640.63 640.63 640.63 640.63 0.0M
2025-07-29 639.54 639.54 639.54 639.54 0.0M
2025-07-26 637.31 637.31 637.31 637.31 0.0M
2025-07-25 636.95 636.95 636.95 636.95 0.0M
2025-07-24 633.46 633.46 633.46 633.46 0.0M
2025-07-23 631.01 631.01 631.01 631.01 0.0M
2025-07-22 630.62 630.62 630.62 630.62 0.0M
2025-07-19 632.36 632.36 632.36 632.36 0.0M
2025-07-18 626.01 626.01 626.01 626.01 0.0M
2025-07-17 625.79 625.79 625.79 625.79 0.0M
2025-07-16 629.71 629.71 629.71 629.71 0.0M
2025-07-15 625.21 625.21 625.21 625.21 0.0M
2025-07-12 624.85 624.85 624.85 624.85 0.0M
2025-07-11 626.65 626.65 626.65 626.65 0.0M
2025-07-10 624.73 624.73 624.73 624.73 0.0M
2025-07-09 623.46 623.46 623.46 623.46 0.0M
2025-07-08 625.59 625.59 625.59 625.59 0.0M
2025-07-04 624.93 624.93 624.93 624.93 0.0M
2025-07-03 619.38 619.38 619.38 619.38 0.0M
2025-07-02 618.71 618.71 618.71 618.71 0.0M
2025-07-01 619.69 619.69 619.69 619.69 0.0M
2025-06-28 615.27 615.27 615.27 615.27 0.0M
2025-06-27 611.35 611.35 611.35 611.35 0.0M
2025-06-26 610.32 610.32 610.32 610.32 0.0M
2025-06-25 606.61 606.61 606.61 606.61 0.0M
2025-06-24 597.20 597.20 597.20 597.20 0.0M
2025-06-21 601.02 601.02 601.02 601.02 0.0M
2025-06-19 598.92 598.92 598.92 598.92 0.0M
2025-06-18 600.76 600.76 600.76 600.76 0.0M
2025-06-17 600.97 600.97 600.97 600.97 0.0M
2025-06-14 599.02 599.02 599.02 599.02 0.0M
2025-06-13 600.69 600.69 600.69 600.69 0.0M
2025-06-12 604.97 604.97 604.97 604.97 0.0M
2025-06-11 601.10 601.10 601.10 601.10 0.0M
2025-06-10 600.56 600.56 600.56 600.56 0.0M
2025-06-07 599.39 599.39 599.39 599.39 0.0M
2025-06-06 598.64 598.64 598.64 598.64 0.0M
2025-06-05 598.22 598.22 598.22 598.22 0.0M
2025-06-04 593.41 593.41 593.41 593.41 0.0M
2025-06-03 588.86 588.86 588.86 588.86 0.0M
2025-05-31 590.09 590.09 590.09 590.09 0.0M
2025-05-30 594.27 594.27 594.27 594.27 0.0M
2025-05-29 592.64 592.64 592.64 592.64 0.0M
2025-05-28 586.72 586.72 586.72 586.72 0.0M
2025-05-24 576.80 576.80 576.80 576.80 0.0M
2025-05-23 583.68 583.68 583.68 583.68 0.0M
2025-05-22 589.67 589.67 589.67 589.67 0.0M
2025-05-21 594.08 594.08 594.08 594.08 0.0M
2025-05-20 589.42 589.42 589.42 589.42 0.0M
2025-05-17 593.83 593.83 593.83 593.83 0.0M
2025-05-16 587.11 587.11 587.11 587.11 0.0M
2025-05-15 589.66 589.66 589.66 589.66 0.0M
2025-05-14 585.05 585.05 585.05 585.05 0.0M
2025-05-13 583.00 583.00 583.00 583.00 0.0M
2025-05-10 568.10 568.10 568.10 568.10 0.0M
2025-05-09 566.95 566.95 566.95 566.95 0.0M
2025-05-08 561.71 561.71 561.71 561.71 0.0M
2025-05-07 559.72 559.72 559.72 559.72 0.0M
2025-05-06 564.28 564.28 564.28 564.28 0.0M
2025-05-03 566.51 566.51 566.51 566.51 0.0M
2025-05-02 561.93 561.93 561.93 561.93 0.0M
2025-05-01 549.10 549.10 549.10 549.10 0.0M
2025-04-30 550.63 550.63 550.63 550.63 0.0M
2025-04-29 553.31 553.31 553.31 553.31 0.0M
2025-04-26 548.67 548.67 548.67 548.67 0.0M
2025-04-25 538.49 538.49 538.49 538.49 0.0M
2025-04-24 541.97 541.97 541.97 541.97 0.0M
2025-04-23 521.68 521.68 521.68 521.68 0.0M
2025-04-22 522.74 522.74 522.74 522.74 0.0M
2025-04-18 530.03 530.03 530.03 530.03 0.0M
2025-04-17 533.25 533.25 533.25 533.25 0.0M
2025-04-16 541.48 541.48 541.48 541.48 0.0M
2025-04-15 545.94 545.94 545.94 545.94 0.0M
2025-04-12 525.05 525.05 525.05 525.05 0.0M
2025-04-11 533.76 533.76 533.76 533.76 0.0M
2025-04-10 495.22 495.22 495.22 495.22 0.0M
2025-04-09 523.65 523.65 523.65 523.65 0.0M
2025-04-08 489.96 489.96 489.96 489.96 0.0M
2025-04-05 525.16 525.16 525.16 525.16 0.0M
2025-04-04 546.96 546.96 546.96 546.96 0.0M
2025-04-03 557.06 557.06 557.06 557.06 0.0M
2025-04-02 559.34 559.34 559.34 559.34 0.0M
2025-04-01 551.82 551.82 551.82 551.82 0.0M
2025-03-29 567.84 567.84 567.84 567.84 0.0M
2025-03-28 569.50 569.50 569.50 569.50 0.0M
2025-03-27 577.34 577.34 577.34 577.34 0.0M
2025-03-26 577.72 577.72 577.72 577.72 0.0M
2025-03-25 573.16 573.16 573.16 573.16 0.0M
2025-03-22 561.78 561.78 561.78 561.78 0.0M
2025-03-21 563.65 563.65 563.65 563.65 0.0M
2025-03-20 563.35 563.35 563.35 563.35 0.0M
2025-03-19 565.52 565.52 565.52 565.52 0.0M
2025-03-18 563.34 563.34 563.34 563.34 0.0M
2025-03-15 556.74 556.74 556.74 556.74 0.0M
2025-03-14 559.37 559.37 559.37 559.37 0.0M
2025-03-13 563.00 563.00 563.00 563.00 0.0M
2025-03-12 559.97 559.97 559.97 559.97 0.0M
2025-03-11 568.84 568.84 568.84 568.84 0.0M
2025-03-08 571.94 571.94 571.94 571.94 0.0M
2025-03-07 576.79 576.79 576.79 576.79 0.0M
2025-03-06 577.91 577.91 577.91 577.91 0.0M
2025-03-05 580.13 580.13 580.13 580.13 0.0M
2025-03-04 597.41 597.41 597.41 597.41 0.0M
2025-03-01 586.43 586.43 586.43 586.43 0.0M
2025-02-28 598.38 598.38 598.38 598.38 0.0M
2025-02-27 597.36 597.36 597.36 597.36 0.0M
2025-02-26 598.60 598.60 598.60 598.60 0.0M
2025-02-25 603.41 603.41 603.41 603.41 0.0M
2025-02-22 611.30 611.30 611.30 611.30 0.0M
2025-02-21 613.07 613.07 613.07 613.07 0.0M
2025-02-20 611.61 611.61 611.61 611.61 0.0M
2025-02-19 612.28 612.28 612.28 612.28 0.0M
2025-02-15 611.74 611.74 611.74 611.74 0.0M
2025-02-14 606.32 606.32 606.32 606.32 0.0M
2025-02-13 600.71 600.71 600.71 600.71 0.0M
2025-02-12 604.35 604.35 604.35 604.35 0.0M
2025-02-11 605.68 605.68 605.68 605.68 0.0M
2025-02-08 608.67 608.67 608.67 608.67 0.0M
2025-02-07 607.62 607.62 607.62 607.62 0.0M
2025-02-06 602.73 602.73 602.73 602.73 0.0M
2025-02-05 599.54 599.54 599.54 599.54 0.0M
2025-02-04 594.27 594.27 594.27 594.27 0.0M
2025-02-01 609.72 609.72 609.72 609.72 0.0M
2025-01-31 605.99 605.99 605.99 605.99 0.0M
2025-01-30 605.60 605.60 605.60 605.60 0.0M
2025-01-29 602.73 602.73 602.73 602.73 0.0M
2025-01-28 596.52 596.52 596.52 596.52 0.0M
2025-01-25 611.81 611.81 611.81 611.81 0.0M
2025-01-24 607.94 607.94 607.94 607.94 0.0M
2025-01-23 608.21 608.21 608.21 608.21 0.0M
2025-01-22 602.59 602.59 602.59 602.59 0.0M
2025-01-18 600.96 600.96 600.96 600.96 0.0M
2025-01-17 596.17 596.17 596.17 596.17 0.0M
2025-01-16 592.61 592.61 592.61 592.61 0.0M
2025-01-15 586.51 586.51 586.51 586.51 0.0M
2025-01-14 577.55 577.55 577.55 577.55 0.0M
2025-01-11 587.92 587.92 587.92 587.92 0.0M
2025-01-09 590.77 590.77 590.77 590.77 0.0M
2025-01-08 599.79 599.79 599.79 599.79 0.0M
2025-01-07 598.61 598.61 598.61 598.61 0.0M
2025-01-04 589.85 589.85 589.85 589.85 0.0M
2025-01-03 591.52 591.52 591.52 591.52 0.0M
2025-01-01 592.26 592.26 592.26 592.26 0.0M