NYSE Energy

NYE
🏛️ usa →
14,398.60
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 13,272.72 13,332.80 13,232.91 13,259.54 0.0M
2023-12-28 13,476.32 13,476.32 13,272.15 13,272.72 0.0M
2023-12-27 13,525.76 13,568.52 13,441.35 13,476.32 0.0M
2023-12-26 13,380.18 13,584.73 13,380.18 13,525.76 0.0M
2023-12-22 13,339.59 13,481.42 13,339.59 13,380.18 0.0M
2023-12-21 13,230.73 13,341.74 13,224.42 13,339.59 0.0M
2023-12-20 13,370.92 13,471.44 13,221.95 13,230.73 0.0M
2023-12-19 13,224.02 13,377.30 13,224.02 13,370.92 0.0M
2023-12-18 13,092.03 13,380.84 13,092.03 13,224.02 0.0M
2023-12-15 13,223.11 13,223.11 13,038.27 13,092.03 0.0M
2023-12-14 12,898.23 13,242.71 12,898.23 13,223.11 0.0M
2023-12-13 12,707.34 12,899.97 12,658.97 12,898.23 0.0M
2023-12-12 12,861.65 12,861.65 12,636.07 12,707.34 0.0M
2023-12-11 12,880.95 12,900.13 12,807.44 12,861.65 0.0M
2023-12-08 12,713.01 12,901.42 12,713.01 12,880.95 0.0M
2023-12-07 12,748.67 12,863.67 12,667.88 12,713.01 0.0M
2023-12-06 12,979.95 12,986.56 12,742.06 12,748.67 0.0M
2023-12-05 13,167.26 13,178.25 12,976.46 12,979.95 0.0M
2023-12-04 13,289.11 13,289.11 13,117.39 13,167.26 0.0M
2023-12-01 13,250.97 13,432.09 13,186.69 13,289.11 0.0M
2023-11-30 13,183.98 13,422.63 13,127.24 13,250.97 0.0M
2023-11-29 13,274.98 13,331.43 13,154.56 13,183.98 0.0M
2023-11-28 13,244.36 13,378.01 13,244.36 13,274.98 0.0M
2023-11-27 13,306.61 13,306.61 13,161.82 13,244.36 0.0M
2023-11-24 13,208.60 13,411.59 13,208.60 13,306.61 0.0M
2023-11-22 13,276.14 13,276.14 12,918.04 13,208.60 0.0M
2023-11-21 13,318.29 13,318.29 13,192.60 13,276.14 0.0M
2023-11-20 13,253.87 13,418.91 13,253.87 13,318.29 0.0M
2023-11-17 12,968.32 13,325.43 12,968.32 13,253.87 0.0M
2023-11-16 13,234.64 13,234.64 12,848.55 12,968.32 0.0M
2023-11-15 13,294.63 13,403.25 13,228.23 13,234.64 0.0M
2023-11-14 13,196.71 13,328.05 13,196.71 13,294.63 0.0M
2023-11-13 13,083.82 13,216.55 13,071.24 13,196.71 0.0M
2023-11-10 12,934.32 13,101.69 12,934.32 13,083.82 0.0M
2023-11-09 12,920.40 13,095.65 12,920.40 12,934.32 0.0M
2023-11-08 13,097.92 13,114.82 12,901.00 12,920.40 0.0M
2023-11-07 13,415.71 13,415.71 13,060.69 13,097.92 0.0M
2023-11-06 13,526.56 13,634.17 13,390.11 13,415.71 0.0M
2023-11-03 13,700.25 13,700.25 13,457.28 13,526.56 0.0M
2023-11-02 13,289.25 13,712.90 13,289.25 13,700.25 0.0M
2023-11-01 13,275.28 13,436.14 13,244.65 13,289.25 0.0M
2023-10-31 13,294.25 13,329.03 13,136.25 13,275.28 0.0M
2023-10-30 13,278.21 13,414.54 13,191.93 13,294.25 0.0M
2023-10-27 13,466.32 13,561.98 13,233.54 13,278.21 0.0M
2023-10-26 13,566.16 13,566.16 13,335.71 13,466.32 0.0M
2023-10-25 13,557.18 13,633.57 13,499.89 13,566.16 0.0M
2023-10-24 13,698.36 13,742.03 13,545.22 13,557.18 0.0M
2023-10-23 13,895.43 13,895.43 13,652.73 13,698.36 0.0M
2023-10-20 14,123.05 14,130.49 13,866.99 13,895.43 0.0M
2023-10-19 14,159.04 14,215.15 13,966.59 14,123.05 0.0M
2023-10-18 14,083.84 14,208.66 14,083.84 14,159.04 0.0M
2023-10-17 13,958.36 14,119.68 13,935.06 14,083.84 0.0M
2023-10-16 13,865.84 13,978.89 13,816.18 13,958.36 0.0M
2023-10-13 13,599.00 13,921.99 13,599.00 13,865.84 0.0M
2023-10-12 13,596.45 13,704.39 13,519.62 13,599.00 0.0M
2023-10-11 13,703.00 13,703.00 13,435.23 13,596.45 0.0M
2023-10-10 13,654.75 13,775.74 13,626.47 13,703.00 0.0M
2023-10-09 13,198.18 13,690.01 13,198.18 13,654.75 0.0M
2023-10-06 13,070.33 13,301.33 12,956.57 13,198.18 0.0M
2023-10-05 13,085.80 13,155.62 12,986.57 13,070.33 0.0M
2023-10-04 13,506.51 13,506.51 12,998.08 13,085.80 0.0M
2023-10-03 13,555.75 13,555.75 13,388.03 13,506.51 0.0M
2023-10-02 13,852.13 13,859.64 13,470.20 13,555.75 0.0M
2023-09-29 14,093.65 14,093.65 13,816.19 13,852.13 0.0M
2023-09-28 14,072.20 14,162.89 14,009.72 14,093.65 0.0M
2023-09-27 13,756.54 14,101.50 13,756.54 14,072.20 0.0M
2023-09-26 13,867.55 13,867.55 13,716.32 13,756.54 0.0M
2023-09-25 13,715.48 13,879.70 13,681.04 13,867.55 0.0M
2023-09-22 13,680.47 13,885.54 13,680.47 13,715.48 0.0M
2023-09-21 13,876.26 13,946.60 13,673.30 13,680.47 0.0M
2023-09-20 13,971.38 14,072.15 13,873.04 13,876.26 0.0M
2023-09-19 14,015.39 14,155.53 13,926.75 13,971.38 0.0M
2023-09-18 13,971.61 14,081.34 13,953.90 14,015.39 0.0M
2023-09-15 14,130.20 14,132.58 13,966.62 13,971.61 0.0M
2023-09-14 13,923.84 14,153.41 13,923.84 14,130.20 0.0M
2023-09-13 13,996.07 14,053.13 13,861.25 13,923.84 0.0M
2023-09-12 13,739.92 14,034.28 13,739.92 13,996.07 0.0M
2023-09-11 13,848.36 14,003.55 13,701.68 13,739.92 0.0M
2023-09-08 13,732.22 13,935.19 13,732.22 13,848.36 0.0M
2023-09-07 13,783.02 13,845.42 13,719.18 13,732.22 0.0M
2023-09-06 13,773.81 13,855.08 13,685.84 13,783.02 0.0M
2023-09-05 13,730.89 13,897.68 13,730.89 13,773.81 0.0M
2023-09-01 13,467.87 13,748.23 13,467.87 13,730.89 0.0M
2023-08-31 13,498.96 13,516.24 13,412.86 13,467.87 0.0M
2023-08-30 13,435.90 13,540.17 13,435.90 13,498.96 0.0M
2023-08-29 13,342.40 13,439.65 13,272.40 13,435.90 0.0M
2023-08-28 13,235.03 13,417.19 13,235.03 13,342.40 0.0M
2023-08-25 13,107.19 13,289.45 13,090.03 13,235.03 0.0M
2023-08-24 13,215.11 13,240.61 13,103.07 13,107.19 0.0M
2023-08-23 13,232.47 13,236.32 13,015.20 13,215.11 0.0M
2023-08-22 13,327.93 13,373.11 13,228.75 13,232.47 0.0M
2023-08-21 13,358.63 13,485.73 13,256.26 13,327.93 0.0M
2023-08-18 13,252.12 13,377.99 13,142.62 13,358.63 0.0M
2023-08-17 13,131.40 13,408.32 13,131.40 13,252.12 0.0M
2023-08-16 13,203.10 13,350.18 13,123.60 13,131.40 0.0M
2023-08-15 13,475.02 13,475.02 13,187.05 13,203.10 0.0M
2023-08-14 13,570.44 13,570.44 13,370.39 13,475.02 0.0M
2023-08-11 13,439.39 13,591.33 13,400.32 13,570.44 0.0M
2023-08-10 13,445.43 13,609.80 13,372.60 13,439.39 0.0M
2023-08-09 13,268.39 13,554.29 13,268.39 13,445.43 0.0M
2023-08-08 13,218.63 13,272.61 12,913.32 13,268.39 0.0M
2023-08-07 13,191.15 13,283.67 13,170.46 13,218.63 0.0M
2023-08-04 13,151.22 13,391.07 13,151.22 13,191.15 0.0M
2023-08-03 13,017.60 13,247.23 12,980.42 13,151.22 0.0M
2023-08-02 13,234.33 13,234.33 12,911.25 13,017.60 0.0M
2023-08-01 13,328.62 13,328.62 13,106.23 13,234.33 0.0M
2023-07-31 13,071.99 13,346.89 13,071.99 13,328.62 0.0M
2023-07-28 13,017.33 13,079.15 12,900.65 13,071.99 0.0M
2023-07-27 13,160.94 13,232.22 12,988.53 13,017.33 0.0M
2023-07-26 13,198.65 13,207.89 13,055.74 13,160.94 0.0M
2023-07-25 13,154.91 13,253.48 13,051.24 13,198.65 0.0M
2023-07-24 12,957.09 13,230.63 12,957.09 13,154.91 0.0M
2023-07-21 12,861.96 12,961.30 12,838.73 12,957.09 0.0M
2023-07-20 12,712.51 12,875.99 12,712.51 12,861.96 0.0M
2023-07-19 12,639.44 12,789.09 12,639.44 12,712.51 0.0M
2023-07-18 12,500.69 12,733.84 12,472.68 12,639.44 0.0M
2023-07-17 12,512.04 12,548.55 12,442.92 12,500.69 0.0M
2023-07-14 12,859.55 12,859.55 12,500.37 12,512.04 0.0M
2023-07-13 12,838.02 12,949.78 12,767.82 12,859.55 0.0M
2023-07-12 12,709.53 12,916.80 12,709.53 12,838.02 0.0M
2023-07-11 12,469.36 12,720.90 12,469.36 12,709.53 0.0M
2023-07-10 12,405.22 12,504.28 12,379.77 12,469.36 0.0M
2023-07-07 12,166.14 12,488.92 12,124.83 12,405.22 0.0M
2023-07-06 12,473.44 12,473.44 12,075.81 12,166.14 0.0M
2023-07-05 12,569.68 12,583.73 12,423.68 12,473.44 0.0M
2023-07-03 12,504.78 12,645.14 12,504.78 12,569.68 0.0M
2023-06-30 12,426.41 12,559.65 12,426.41 12,504.78 0.0M
2023-06-29 12,301.68 12,426.60 12,286.85 12,426.41 0.0M
2023-06-28 12,226.15 12,323.52 12,095.70 12,301.68 0.0M
2023-06-27 12,246.17 12,274.94 12,155.99 12,226.15 0.0M
2023-06-26 12,035.52 12,311.90 12,035.52 12,246.17 0.0M
2023-06-23 12,187.50 12,187.50 11,980.47 12,035.52 0.0M
2023-06-22 12,366.21 12,366.21 12,152.54 12,187.50 0.0M
2023-06-21 12,225.91 12,438.21 12,197.03 12,366.21 0.0M
2023-06-20 12,427.32 12,427.32 12,139.22 12,225.91 0.0M
2023-06-16 12,455.50 12,513.42 12,400.65 12,427.32 0.0M
2023-06-15 12,299.01 12,530.07 12,299.01 12,455.50 0.0M
2023-06-14 12,366.17 12,541.73 12,216.38 12,299.01 0.0M
2023-06-13 12,295.65 12,570.19 12,295.65 12,366.17 0.0M
2023-06-12 12,437.14 12,437.14 12,221.63 12,295.65 0.0M
2023-06-09 12,474.66 12,530.78 12,383.35 12,437.14 0.0M
2023-06-08 12,472.36 12,529.86 12,286.43 12,474.66 0.0M
2023-06-07 12,202.80 12,479.42 12,202.80 12,472.36 0.0M
2023-06-06 12,125.52 12,208.66 11,949.35 12,202.80 0.0M
2023-06-05 12,197.69 12,358.01 12,116.03 12,125.52 0.0M
2023-06-02 11,846.22 12,243.96 11,846.22 12,197.69 0.0M
2023-06-01 11,635.80 11,948.11 11,635.80 11,846.22 0.0M
2023-05-31 11,875.13 11,875.13 11,608.39 11,635.80 0.0M
2023-05-30 12,037.59 12,037.59 11,780.70 11,875.13 0.0M
2023-05-26 12,034.09 12,135.88 11,982.08 12,037.59 0.0M
2023-05-25 12,291.11 12,291.11 11,943.26 12,034.09 0.0M
2023-05-24 12,279.29 12,373.20 12,205.04 12,291.11 0.0M
2023-05-23 12,169.45 12,408.51 12,169.45 12,279.29 0.0M
2023-05-22 12,190.95 12,264.48 12,144.99 12,169.45 0.0M
2023-05-19 12,119.95 12,284.29 12,119.95 12,190.95 0.0M
2023-05-18 12,103.45 12,129.99 11,936.98 12,119.95 0.0M
2023-05-17 11,899.59 12,154.43 11,899.59 12,103.45 0.0M
2023-05-16 12,184.71 12,184.71 11,894.20 11,899.59 0.0M
2023-05-15 12,122.37 12,239.51 12,082.21 12,184.71 0.0M
2023-05-12 12,100.95 12,232.26 12,044.57 12,122.37 0.0M
2023-05-11 12,253.60 12,253.60 11,987.57 12,100.95 0.0M
2023-05-10 12,350.35 12,424.12 12,157.83 12,253.60 0.0M
2023-05-09 12,349.64 12,440.83 12,224.49 12,350.35 0.0M
2023-05-08 12,349.95 12,557.00 12,348.14 12,349.64 0.0M
2023-05-05 11,973.42 12,425.20 11,973.42 12,349.95 0.0M
2023-05-04 12,020.42 12,159.92 11,914.72 11,973.42 0.0M
2023-05-03 12,209.48 12,209.48 12,015.48 12,020.42 0.0M
2023-05-02 12,753.53 12,753.53 12,104.44 12,209.48 0.0M
2023-05-01 12,895.28 12,900.73 12,694.13 12,753.53 0.0M
2023-04-28 12,701.48 12,956.09 12,613.21 12,895.28 0.0M
2023-04-27 12,665.54 12,742.44 12,566.72 12,701.48 0.0M
2023-04-26 12,794.80 12,868.03 12,608.63 12,665.54 0.0M
2023-04-25 13,059.82 13,059.82 12,737.41 12,794.80 0.0M
2023-04-24 12,870.62 13,100.53 12,859.52 13,059.82 0.0M
2023-04-21 12,934.28 12,956.14 12,820.94 12,870.62 0.0M
2023-04-20 13,026.18 13,026.18 12,811.86 12,934.28 0.0M
2023-04-19 13,122.21 13,122.21 12,918.10 13,026.18 0.0M
2023-04-18 13,100.01 13,155.48 13,015.54 13,122.21 0.0M
2023-04-17 13,228.29 13,228.29 13,061.08 13,100.01 0.0M
2023-04-14 13,206.44 13,284.78 13,145.31 13,228.29 0.0M
2023-04-13 13,108.47 13,239.17 13,097.97 13,206.44 0.0M
2023-04-12 13,065.05 13,208.81 13,065.05 13,108.47 0.0M
2023-04-11 12,939.14 13,117.97 12,939.14 13,065.05 0.0M
2023-04-10 12,849.62 13,032.69 12,849.62 12,939.14 0.0M
2023-04-06 12,992.41 12,992.41 12,829.33 12,849.62 0.0M
2023-04-05 12,858.90 12,993.19 12,769.25 12,992.41 0.0M
2023-04-04 13,077.31 13,077.31 12,748.10 12,858.90 0.0M
2023-04-03 12,455.61 13,132.52 12,455.61 13,077.31 0.0M
2023-03-31 12,411.47 12,490.78 12,401.82 12,455.61 0.0M
2023-03-30 12,344.96 12,481.66 12,344.96 12,411.47 0.0M
2023-03-29 12,178.74 12,354.93 12,178.74 12,344.96 0.0M
2023-03-28 11,996.07 12,239.63 11,969.66 12,178.74 0.0M
2023-03-27 11,734.54 12,050.95 11,734.54 11,996.07 0.0M
2023-03-24 11,766.33 11,781.56 11,471.34 11,734.54 0.0M
2023-03-23 11,930.49 12,092.93 11,667.36 11,766.33 0.0M
2023-03-22 12,135.88 12,232.27 11,929.95 11,930.49 0.0M
2023-03-21 11,771.88 12,169.60 11,771.88 12,135.88 0.0M
2023-03-20 11,549.36 11,824.54 11,549.36 11,771.88 0.0M
2023-03-17 11,720.44 11,726.98 11,442.24 11,549.36 0.0M
2023-03-16 11,653.91 11,738.90 11,309.50 11,720.44 0.0M
2023-03-15 12,315.87 12,315.87 11,445.04 11,653.91 0.0M
2023-03-14 12,246.17 12,586.32 12,141.68 12,315.87 0.0M
2023-03-13 12,526.26 12,526.26 12,032.76 12,246.17 0.0M
2023-03-10 12,671.26 12,832.35 12,475.92 12,526.26 0.0M
2023-03-09 12,852.62 13,061.63 12,663.98 12,671.26 0.0M
2023-03-08 12,954.15 13,045.88 12,752.48 12,852.62 0.0M
2023-03-07 13,202.84 13,202.84 12,909.30 12,954.15 0.0M
2023-03-06 13,190.87 13,221.13 13,092.20 13,202.84 0.0M
2023-03-03 13,042.76 13,234.75 12,870.90 13,190.87 0.0M
2023-03-02 12,940.05 13,085.68 12,868.04 13,042.76 0.0M
2023-03-01 12,724.58 12,972.48 12,717.20 12,940.05 0.0M
2023-02-28 12,898.43 12,995.44 12,720.23 12,724.58 0.0M
2023-02-27 12,840.40 12,950.90 12,793.14 12,898.43 0.0M
2023-02-24 12,823.80 12,847.83 12,593.51 12,840.40 0.0M
2023-02-23 12,640.53 12,882.66 12,640.53 12,823.80 0.0M
2023-02-22 12,765.84 12,793.11 12,561.71 12,640.53 0.0M
2023-02-21 12,845.27 12,914.09 12,755.25 12,765.84 0.0M
2023-02-17 13,259.82 13,259.82 12,815.84 12,845.27 0.0M
2023-02-16 13,386.89 13,413.50 13,250.74 13,259.82 0.0M
2023-02-15 13,567.35 13,567.35 13,216.01 13,386.89 0.0M
2023-02-14 13,545.47 13,648.93 13,412.74 13,567.35 0.0M
2023-02-13 13,583.18 13,584.15 13,395.35 13,545.47 0.0M
2023-02-10 13,102.44 13,602.81 13,102.44 13,583.18 0.0M
2023-02-09 13,154.78 13,248.11 13,091.25 13,102.44 0.0M
2023-02-08 13,211.39 13,304.51 13,064.75 13,154.78 0.0M
2023-02-07 12,840.37 13,231.54 12,840.37 13,211.39 0.0M
2023-02-06 12,896.99 12,953.31 12,670.91 12,840.37 0.0M
2023-02-03 12,908.81 13,158.83 12,877.21 12,896.99 0.0M
2023-02-02 13,210.82 13,210.82 12,791.73 12,908.81 0.0M
2023-02-01 13,434.64 13,434.64 13,019.46 13,210.82 0.0M
2023-01-31 13,306.75 13,438.98 13,152.41 13,434.64 0.0M
2023-01-30 13,556.68 13,556.68 13,295.56 13,306.75 0.0M
2023-01-27 13,760.04 13,783.34 13,536.38 13,556.68 0.0M
2023-01-26 13,422.19 13,763.90 13,422.19 13,760.04 0.0M
2023-01-25 13,454.39 13,454.39 13,183.65 13,422.19 0.0M
2023-01-24 13,512.33 13,512.33 13,191.02 13,454.39 0.0M
2023-01-23 13,505.24 13,638.36 13,478.44 13,512.33 0.0M
2023-01-20 13,364.13 13,507.23 13,265.93 13,505.24 0.0M
2023-01-19 13,213.04 13,411.28 13,122.39 13,364.13 0.0M
2023-01-18 13,437.84 13,646.17 13,206.07 13,213.04 0.0M
2023-01-17 13,410.01 13,540.70 13,382.65 13,437.84 0.0M
2023-01-13 13,384.35 13,440.70 13,268.13 13,410.01 0.0M
2023-01-12 13,134.18 13,459.71 13,134.18 13,384.35 0.0M
2023-01-11 13,073.37 13,202.24 12,994.22 13,134.18 0.0M
2023-01-10 12,987.93 13,086.35 12,883.08 13,073.37 0.0M
2023-01-09 12,970.01 13,207.67 12,963.65 12,987.93 0.0M
2023-01-06 12,725.68 13,085.32 12,725.68 12,970.01 0.0M
2023-01-05 12,558.66 12,774.05 12,516.54 12,725.68 0.0M
2023-01-04 12,563.18 12,617.73 12,395.16 12,558.66 0.0M
2023-01-03 13,051.89 13,051.89 12,455.44 12,563.18 0.0M