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
2024-12-31 12,970.87 13,156.13 12,970.87 13,127.08 0.0M
2024-12-30 12,933.70 13,032.00 12,871.71 12,970.87 0.0M
2024-12-27 12,925.76 13,041.05 12,879.25 12,933.70 0.0M
2024-12-26 12,941.01 12,969.22 12,872.73 12,925.76 0.0M
2024-12-24 12,864.76 12,962.21 12,806.29 12,941.01 0.0M
2024-12-23 12,777.37 12,885.20 12,684.22 12,864.76 0.0M
2024-12-20 12,686.53 12,830.09 12,632.55 12,777.37 0.0M
2024-12-19 12,751.53 12,917.44 12,677.22 12,686.53 0.0M
2024-12-18 13,094.78 13,127.95 12,745.81 12,751.53 0.0M
2024-12-17 13,162.59 13,162.59 12,984.27 13,094.78 0.0M
2024-12-16 13,457.44 13,457.44 13,150.98 13,162.59 0.0M
2024-12-13 13,563.21 13,563.21 13,416.56 13,457.44 0.0M
2024-12-12 13,697.59 13,697.59 13,557.06 13,563.21 0.0M
2024-12-11 13,634.73 13,728.60 13,592.72 13,697.59 0.0M
2024-12-10 13,702.61 13,774.45 13,622.05 13,634.73 0.0M
2024-12-09 13,663.76 13,896.29 13,663.76 13,702.61 0.0M
2024-12-06 13,918.31 13,918.31 13,651.74 13,663.76 0.0M
2024-12-05 13,844.71 13,994.27 13,844.71 13,918.31 0.0M
2024-12-04 14,107.17 14,107.17 13,780.56 13,844.71 0.0M
2024-12-03 14,067.21 14,188.64 14,040.37 14,107.17 0.0M
2024-12-02 14,184.72 14,192.54 13,954.03 14,067.21 0.0M
2024-11-29 14,130.32 14,201.53 14,130.32 14,184.72 0.0M
2024-11-27 14,145.14 14,242.94 14,120.43 14,130.32 0.0M
2024-11-26 14,216.51 14,216.51 14,100.10 14,145.14 0.0M
2024-11-25 14,480.04 14,540.40 14,200.19 14,216.51 0.0M
2024-11-22 14,436.93 14,521.97 14,392.64 14,480.04 0.0M
2024-11-21 14,295.75 14,491.47 14,295.75 14,436.93 0.0M
2024-11-20 14,201.18 14,298.74 14,178.95 14,295.75 0.0M
2024-11-19 14,274.20 14,274.20 14,122.30 14,201.18 0.0M
2024-11-18 14,095.15 14,307.86 14,095.15 14,274.20 0.0M
2024-11-15 14,138.19 14,222.62 14,056.24 14,095.15 0.0M
2024-11-14 14,053.33 14,168.09 14,053.33 14,138.19 0.0M
2024-11-13 13,975.94 14,105.90 13,831.51 14,053.33 0.0M
2024-11-12 14,097.69 14,126.72 13,939.96 13,975.94 0.0M
2024-11-11 14,036.87 14,119.05 13,970.15 14,097.69 0.0M
2024-11-08 14,080.28 14,080.28 13,930.46 14,036.87 0.0M
2024-11-07 14,043.66 14,119.44 13,982.57 14,080.28 0.0M
2024-11-06 13,739.16 14,114.09 13,739.16 14,043.66 0.0M
2024-11-05 13,644.30 13,772.84 13,644.30 13,739.16 0.0M
2024-11-04 13,441.43 13,695.89 13,441.43 13,644.30 0.0M
2024-11-01 13,535.19 13,725.51 13,422.02 13,441.43 0.0M
2024-10-31 13,493.65 13,615.61 13,487.29 13,535.19 0.0M
2024-10-30 13,498.42 13,600.52 13,479.68 13,493.65 0.0M
2024-10-29 13,687.84 13,687.84 13,470.00 13,498.42 0.0M
2024-10-28 13,798.19 13,798.19 13,520.81 13,687.84 0.0M
2024-10-25 13,769.78 13,888.08 13,764.81 13,798.19 0.0M
2024-10-24 13,747.08 13,835.09 13,686.29 13,769.78 0.0M
2024-10-23 13,851.77 13,851.77 13,657.42 13,747.08 0.0M
2024-10-22 13,838.31 13,900.77 13,803.19 13,851.77 0.0M
2024-10-21 13,870.50 13,985.38 13,809.45 13,838.31 0.0M
2024-10-18 13,915.03 13,915.03 13,778.45 13,870.50 0.0M
2024-10-17 13,847.14 13,940.02 13,839.50 13,915.03 0.0M
2024-10-16 13,780.64 13,900.16 13,780.64 13,847.14 0.0M
2024-10-15 14,215.79 14,215.79 13,767.02 13,780.64 0.0M
2024-10-14 14,243.63 14,243.89 14,136.83 14,215.79 0.0M
2024-10-11 14,197.63 14,291.54 14,158.46 14,243.63 0.0M
2024-10-10 14,069.15 14,235.89 14,067.31 14,197.63 0.0M
2024-10-09 14,042.87 14,100.52 13,901.84 14,069.15 0.0M
2024-10-08 14,374.04 14,374.04 13,977.61 14,042.87 0.0M
2024-10-07 14,305.01 14,442.22 14,305.01 14,374.04 0.0M
2024-10-04 14,174.11 14,339.23 14,161.95 14,305.01 0.0M
2024-10-03 13,983.40 14,201.70 13,911.15 14,174.11 0.0M
2024-10-02 13,833.42 14,076.56 13,833.42 13,983.40 0.0M
2024-10-01 13,544.51 13,879.81 13,442.57 13,833.42 0.0M
2024-09-30 13,498.68 13,584.74 13,420.25 13,544.51 0.0M
2024-09-27 13,279.25 13,520.42 13,279.25 13,498.68 0.0M
2024-09-26 13,550.78 13,550.78 13,255.51 13,279.25 0.0M
2024-09-25 13,811.33 13,811.33 13,531.05 13,550.78 0.0M
2024-09-24 13,809.83 13,954.83 13,795.38 13,811.33 0.0M
2024-09-23 13,661.78 13,883.99 13,661.78 13,809.83 0.0M
2024-09-20 13,700.97 13,700.97 13,544.21 13,661.78 0.0M
2024-09-19 13,542.79 13,814.57 13,542.79 13,700.97 0.0M
2024-09-18 13,543.80 13,689.97 13,495.76 13,542.79 0.0M
2024-09-17 13,421.51 13,553.36 13,404.90 13,543.80 0.0M
2024-09-16 13,268.82 13,469.57 13,268.82 13,421.51 0.0M
2024-09-13 13,204.06 13,360.09 13,204.06 13,268.82 0.0M
2024-09-12 13,082.23 13,221.89 13,043.99 13,204.06 0.0M
2024-09-11 13,119.41 13,161.83 12,889.41 13,082.23 0.0M
2024-09-10 13,383.15 13,383.15 13,007.52 13,119.41 0.0M
2024-09-09 13,297.40 13,490.64 13,297.40 13,383.15 0.0M
2024-09-06 13,481.64 13,556.95 13,246.31 13,297.40 0.0M
2024-09-05 13,563.30 13,672.45 13,470.84 13,481.64 0.0M
2024-09-04 13,721.96 13,798.90 13,547.30 13,563.30 0.0M
2024-09-03 14,092.64 14,092.64 13,662.14 13,721.96 0.0M
2024-08-30 14,105.20 14,105.20 13,939.13 14,092.64 0.0M
2024-08-29 13,978.01 14,150.68 13,937.95 14,105.20 0.0M
2024-08-28 14,071.42 14,071.42 13,922.70 13,978.01 0.0M
2024-08-27 14,183.55 14,191.19 14,046.11 14,071.42 0.0M
2024-08-26 14,008.43 14,271.81 14,008.43 14,183.55 0.0M
2024-08-23 13,786.09 14,028.73 13,786.09 14,008.43 0.0M
2024-08-22 13,790.30 13,839.36 13,754.46 13,786.09 0.0M
2024-08-21 13,797.57 13,914.41 13,768.44 13,790.30 0.0M
2024-08-20 14,110.76 14,110.76 13,789.70 13,797.57 0.0M
2024-08-19 14,043.26 14,233.97 14,043.26 14,110.76 0.0M
2024-08-16 14,050.44 14,064.05 13,962.22 14,043.26 0.0M
2024-08-15 13,925.83 14,095.14 13,925.83 14,050.44 0.0M
2024-08-14 13,854.03 13,968.51 13,852.25 13,925.83 0.0M
2024-08-13 13,930.30 13,930.30 13,774.55 13,854.03 0.0M
2024-08-12 13,817.16 13,984.77 13,817.16 13,930.30 0.0M
2024-08-09 13,769.48 13,868.97 13,683.22 13,817.16 0.0M
2024-08-08 13,510.82 13,789.72 13,510.82 13,769.48 0.0M
2024-08-07 13,415.46 13,705.51 13,415.46 13,510.82 0.0M
2024-08-06 13,342.17 13,535.42 13,268.04 13,415.46 0.0M
2024-08-05 13,629.07 13,629.07 13,149.17 13,342.17 0.0M
2024-08-02 13,957.47 13,957.47 13,512.53 13,629.07 0.0M
2024-08-01 14,279.73 14,338.28 13,872.64 13,957.47 0.0M
2024-07-31 14,143.98 14,357.11 14,143.98 14,279.73 0.0M
2024-07-30 14,002.77 14,175.37 13,986.74 14,143.98 0.0M
2024-07-29 14,120.93 14,132.89 13,907.38 14,002.77 0.0M
2024-07-26 14,070.29 14,175.96 14,013.56 14,120.93 0.0M
2024-07-25 13,920.34 14,140.01 13,850.24 14,070.29 0.0M
2024-07-24 13,941.94 14,060.27 13,879.85 13,920.34 0.0M
2024-07-23 14,147.85 14,147.85 13,915.99 13,941.94 0.0M
2024-07-22 14,196.39 14,217.46 14,077.32 14,147.85 0.0M
2024-07-19 14,350.67 14,383.79 14,171.88 14,196.39 0.0M
2024-07-18 14,329.44 14,485.15 14,317.16 14,350.67 0.0M
2024-07-17 14,238.73 14,422.34 14,238.73 14,329.44 0.0M
2024-07-16 14,237.71 14,247.76 14,085.96 14,238.73 0.0M
2024-07-15 14,095.69 14,336.53 14,095.69 14,237.71 0.0M
2024-07-12 14,059.69 14,154.77 14,026.67 14,095.69 0.0M
2024-07-11 13,933.58 14,080.13 13,882.93 14,059.69 0.0M
2024-07-10 13,839.15 13,938.45 13,811.26 13,933.58 0.0M
2024-07-09 13,981.14 13,981.14 13,806.23 13,839.15 0.0M
2024-07-08 14,062.66 14,077.40 13,929.06 13,981.14 0.0M
2024-07-05 14,212.02 14,226.42 14,011.86 14,062.66 0.0M
2024-07-03 14,127.19 14,288.15 14,127.19 14,212.02 0.0M
2024-07-02 14,108.14 14,234.35 14,045.10 14,127.19 0.0M
2024-07-01 14,073.60 14,245.55 14,060.33 14,108.14 0.0M
2024-06-28 14,026.76 14,163.05 14,024.20 14,073.60 0.0M
2024-06-27 13,955.32 14,059.99 13,955.32 14,026.76 0.0M
2024-06-26 14,068.49 14,068.49 13,886.84 13,955.32 0.0M
2024-06-25 14,073.70 14,074.16 13,974.27 14,068.49 0.0M
2024-06-24 13,739.95 14,114.28 13,739.95 14,073.70 0.0M
2024-06-21 13,819.86 13,862.25 13,724.58 13,739.95 0.0M
2024-06-20 13,644.14 13,874.86 13,644.14 13,819.86 0.0M
2024-06-18 13,552.13 13,761.29 13,552.13 13,644.14 0.0M
2024-06-17 13,541.26 13,603.15 13,481.08 13,552.13 0.0M
2024-06-14 13,686.17 13,686.17 13,497.45 13,541.26 0.0M
2024-06-13 13,849.59 13,849.59 13,627.25 13,686.17 0.0M
2024-06-12 13,930.79 14,082.90 13,799.21 13,849.59 0.0M
2024-06-11 14,003.59 14,003.59 13,811.94 13,930.79 0.0M
2024-06-10 13,870.73 14,068.13 13,870.73 14,003.59 0.0M
2024-06-07 14,000.11 14,038.95 13,857.64 13,870.73 0.0M
2024-06-06 13,924.87 14,005.15 13,870.17 14,000.11 0.0M
2024-06-05 13,919.89 13,973.05 13,865.18 13,924.87 0.0M
2024-06-04 14,111.70 14,111.70 13,762.43 13,919.89 0.0M
2024-06-03 14,471.13 14,471.13 14,052.90 14,111.70 0.0M
2024-05-31 14,159.98 14,476.67 14,159.98 14,471.13 0.0M
2024-05-30 14,117.59 14,199.91 14,089.86 14,159.98 0.0M
2024-05-29 14,345.50 14,345.50 14,067.82 14,117.59 0.0M
2024-05-28 14,171.82 14,365.87 14,171.82 14,345.50 0.0M
2024-05-24 14,121.49 14,265.08 14,121.49 14,171.82 0.0M
2024-05-23 14,232.92 14,386.38 14,097.07 14,121.49 0.0M
2024-05-22 14,476.13 14,476.13 14,170.56 14,232.92 0.0M
2024-05-21 14,529.21 14,601.03 14,471.62 14,476.13 0.0M
2024-05-20 14,584.79 14,612.01 14,504.29 14,529.21 0.0M
2024-05-17 14,427.45 14,605.12 14,427.45 14,584.79 0.0M
2024-05-16 14,529.37 14,529.37 14,400.11 14,427.45 0.0M
2024-05-15 14,567.34 14,569.22 14,295.83 14,529.37 0.0M
2024-05-14 14,579.99 14,579.99 14,465.74 14,567.34 0.0M
2024-05-13 14,599.16 14,685.75 14,526.90 14,579.99 0.0M
2024-05-10 14,666.52 14,771.37 14,573.39 14,599.16 0.0M
2024-05-09 14,485.48 14,672.99 14,485.48 14,666.52 0.0M
2024-05-08 14,490.67 14,528.91 14,380.51 14,485.48 0.0M
2024-05-07 14,491.93 14,574.61 14,485.63 14,490.67 0.0M
2024-05-06 14,359.86 14,614.75 14,359.86 14,491.93 0.0M
2024-05-02 14,208.27 14,404.94 14,208.27 14,333.67 0.0M
2024-05-01 14,395.24 14,406.58 14,138.20 14,208.27 0.0M
2024-04-30 14,815.23 14,815.23 14,388.55 14,395.24 0.0M
2024-04-29 14,745.80 14,837.23 14,721.78 14,815.23 0.0M
2024-04-26 14,812.26 14,812.26 14,611.45 14,745.80 0.0M
2024-04-25 14,714.65 14,848.82 14,605.45 14,812.26 0.0M
2024-04-24 14,715.94 14,729.85 14,609.57 14,714.65 0.0M
2024-04-23 14,634.38 14,724.37 14,525.59 14,715.94 0.0M
2024-04-22 14,534.60 14,723.17 14,378.45 14,634.38 0.0M
2024-04-19 14,350.99 14,595.10 14,348.02 14,534.60 0.0M
2024-04-18 14,393.29 14,480.99 14,305.27 14,350.99 0.0M
2024-04-17 14,433.07 14,534.03 14,304.73 14,393.29 0.0M
2024-04-16 14,553.40 14,553.40 14,322.46 14,433.07 0.0M
2024-04-15 14,698.88 14,790.31 14,527.28 14,553.40 0.0M
2024-04-12 14,894.65 15,093.27 14,640.61 14,698.88 0.0M
2024-04-11 14,932.83 14,985.97 14,728.49 14,894.65 0.0M
2024-04-10 14,882.75 14,954.22 14,779.91 14,932.83 0.0M
2024-04-09 14,871.35 14,973.44 14,798.57 14,882.75 0.0M
2024-04-08 14,913.22 14,965.21 14,812.21 14,871.35 0.0M
2024-04-05 14,773.85 14,949.74 14,731.73 14,913.22 0.0M
2024-04-04 14,797.09 14,871.94 14,725.88 14,773.85 0.0M
2024-04-03 14,688.76 14,812.64 14,688.51 14,797.09 0.0M
2024-04-02 14,470.61 14,690.37 14,470.61 14,688.76 0.0M
2024-04-01 14,361.75 14,491.05 14,278.24 14,470.61 0.0M
2024-03-28 14,221.17 14,384.46 14,221.17 14,361.75 0.0M
2024-03-27 14,101.34 14,225.54 14,059.47 14,221.17 0.0M
2024-03-26 14,224.11 14,257.03 14,101.34 14,101.34 0.0M
2024-03-25 14,084.24 14,293.84 14,084.24 14,224.11 0.0M
2024-03-22 14,114.52 14,139.46 14,057.89 14,084.24 0.0M
2024-03-21 14,101.43 14,169.65 14,080.91 14,114.52 0.0M
2024-03-20 14,054.89 14,135.95 13,966.18 14,101.43 0.0M
2024-03-19 13,942.70 14,082.39 13,939.64 14,054.89 0.0M
2024-03-18 13,891.66 13,962.63 13,836.91 13,942.70 0.0M
2024-03-15 13,872.87 13,983.63 13,855.54 13,891.66 0.0M
2024-03-14 13,796.71 13,874.27 13,763.07 13,872.87 0.0M
2024-03-13 13,600.59 13,860.11 13,600.59 13,796.71 0.0M
2024-03-12 13,591.17 13,638.57 13,529.37 13,600.59 0.0M
2024-03-11 13,515.31 13,593.07 13,417.36 13,591.17 0.0M
2024-03-08 13,546.28 13,547.00 13,453.94 13,515.31 0.0M
2024-03-07 13,457.28 13,602.40 13,457.28 13,546.28 0.0M
2024-03-06 13,359.81 13,566.56 13,359.81 13,457.28 0.0M
2024-03-05 13,300.49 13,438.05 13,270.77 13,359.81 0.0M
2024-03-04 13,431.10 13,468.67 13,291.42 13,300.49 0.0M
2024-03-01 13,259.84 13,494.80 13,259.84 13,431.10 0.0M
2024-02-29 13,200.36 13,305.77 13,200.36 13,259.84 0.0M
2024-02-28 13,299.26 13,371.00 13,176.62 13,200.36 0.0M
2024-02-27 13,310.74 13,385.68 13,261.10 13,299.26 0.0M
2024-02-26 13,290.91 13,368.95 13,203.72 13,310.74 0.0M
2024-02-23 13,365.39 13,365.39 13,177.27 13,290.91 0.0M
2024-02-22 13,348.54 13,422.41 13,246.79 13,365.39 0.0M
2024-02-21 13,118.96 13,348.61 13,118.96 13,348.54 0.0M
2024-02-20 13,233.13 13,237.90 13,092.87 13,118.96 0.0M
2024-02-16 13,232.41 13,311.45 13,190.45 13,233.13 0.0M
2024-02-15 12,949.80 13,260.27 12,887.35 13,232.41 0.0M
2024-02-14 12,962.32 13,083.13 12,894.80 12,949.80 0.0M
2024-02-13 13,143.82 13,143.82 12,880.36 12,962.32 0.0M
2024-02-12 13,031.33 13,185.22 13,031.33 13,143.82 0.0M
2024-02-09 13,154.51 13,238.02 13,014.59 13,031.33 0.0M
2024-02-08 13,070.53 13,189.13 13,048.16 13,154.51 0.0M
2024-02-07 13,111.59 13,117.03 12,977.55 13,070.53 0.0M
2024-02-06 12,999.75 13,221.31 12,999.75 13,111.59 0.0M
2024-02-05 13,070.32 13,071.99 12,881.10 12,999.75 0.0M
2024-02-02 13,172.83 13,201.54 13,022.60 13,070.32 0.0M
2024-02-01 13,132.77 13,323.71 13,072.82 13,172.83 0.0M
2024-01-31 13,364.61 13,371.59 13,130.39 13,132.77 0.0M
2024-01-30 13,242.98 13,370.69 13,113.26 13,364.61 0.0M
2024-01-29 13,248.65 13,248.65 13,105.16 13,242.98 0.0M
2024-01-26 13,129.64 13,249.66 13,063.60 13,248.65 0.0M
2024-01-25 12,880.40 13,131.16 12,880.40 13,129.64 0.0M
2024-01-24 12,732.53 12,897.29 12,732.53 12,880.40 0.0M
2024-01-23 12,692.15 12,797.96 12,653.52 12,732.53 0.0M
2024-01-22 12,679.74 12,720.72 12,566.32 12,692.15 0.0M
2024-01-19 12,661.49 12,679.74 12,590.51 12,679.74 0.0M
2024-01-18 12,658.71 12,688.44 12,539.06 12,661.49 0.0M
2024-01-17 12,790.87 12,790.87 12,595.11 12,658.71 0.0M
2024-01-16 13,113.85 13,113.85 12,780.55 12,790.87 0.0M
2024-01-12 12,959.58 13,210.20 12,959.58 13,113.85 0.0M
2024-01-11 12,929.41 13,035.90 12,905.37 12,959.58 0.0M
2024-01-10 13,047.08 13,047.08 12,893.93 12,929.41 0.0M
2024-01-09 13,239.14 13,239.14 13,023.83 13,047.08 0.0M
2024-01-08 13,411.11 13,411.11 13,031.62 13,239.14 0.0M
2024-01-05 13,385.44 13,520.13 13,358.19 13,411.11 0.0M
2024-01-04 13,544.26 13,687.51 13,374.16 13,385.44 0.0M
2024-01-03 13,351.34 13,590.98 13,308.01 13,544.26 0.0M
2024-01-02 13,259.54 13,460.82 13,259.54 13,351.34 0.0M