S&P 100

OEX
🏛️ usa →
3,312.52
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
2021-12-31 2,201.95 2,206.84 2,194.36 2,194.58 0.0M
2021-12-30 2,210.27 2,218.51 2,201.72 2,203.33 0.0M
2021-12-29 2,210.29 2,215.59 2,203.09 2,210.10 0.0M
2021-12-28 2,214.92 2,219.58 2,206.68 2,209.01 0.0M
2021-12-27 2,187.19 2,212.68 2,187.19 2,212.57 0.0M
2021-12-23 2,172.47 2,189.98 2,172.47 2,183.22 0.0M
2021-12-22 2,147.37 2,170.71 2,144.62 2,169.99 0.0M
2021-12-21 2,123.58 2,147.03 2,112.06 2,145.98 0.0M
2021-12-20 2,117.54 2,117.54 2,095.47 2,111.70 0.0M
2021-12-17 2,147.41 2,153.11 2,122.15 2,133.17 0.0M
2021-12-16 2,184.73 2,191.19 2,149.62 2,157.13 0.0M
2021-12-15 2,143.90 2,182.92 2,131.63 2,181.48 0.0M
2021-12-14 2,144.72 2,154.27 2,127.60 2,143.06 0.0M
2021-12-13 2,181.13 2,181.59 2,158.08 2,158.79 0.0M
2021-12-10 2,167.37 2,182.40 2,160.16 2,181.62 0.0M
2021-12-09 2,166.40 2,169.43 2,155.88 2,156.76 0.0M
2021-12-08 2,166.44 2,171.69 2,156.47 2,170.38 0.0M
2021-12-07 2,141.68 2,165.65 2,141.68 2,164.10 0.0M
2021-12-06 2,099.16 2,128.34 2,093.95 2,120.01 0.0M
2021-12-03 2,120.26 2,129.22 2,074.93 2,095.32 0.0M
2021-12-02 2,086.59 2,123.79 2,086.59 2,115.33 0.0M
2021-12-01 2,134.07 2,156.22 2,091.96 2,093.45 0.0M
2021-11-30 2,145.40 2,150.55 2,113.00 2,117.51 0.0M
2021-11-29 2,138.83 2,158.46 2,138.75 2,151.21 0.0M
2021-11-26 2,153.47 2,153.47 2,118.36 2,122.40 0.0M
2021-11-25 2,170.75 2,170.75 2,170.75 2,170.75 0.0M
2021-11-24 2,159.29 2,171.43 2,150.39 2,170.75 0.0M
2021-11-23 2,160.99 2,169.77 2,148.83 2,166.17 0.0M
2021-11-22 2,179.96 2,196.34 2,162.93 2,163.46 0.0M
2021-11-19 2,174.66 2,179.74 2,168.63 2,171.88 0.0M
2021-11-18 2,165.03 2,174.80 2,154.52 2,172.14 0.0M
2021-11-17 2,162.33 2,166.65 2,156.82 2,158.77 0.0M
2021-11-16 2,151.49 2,167.99 2,151.49 2,162.02 0.0M
2021-11-15 2,158.78 2,163.88 2,148.78 2,154.06 0.0M
2021-11-12 2,142.45 2,158.06 2,138.65 2,155.54 0.0M
2021-11-11 2,147.47 2,149.88 2,139.01 2,139.52 0.0M
2021-11-10 2,148.96 2,158.46 2,131.70 2,140.34 0.0M
2021-11-09 2,172.70 2,173.84 2,150.80 2,157.18 0.0M
2021-11-08 2,170.94 2,178.09 2,166.79 2,169.44 0.0M
2021-11-05 2,173.49 2,180.44 2,163.82 2,170.37 0.0M
2021-11-04 2,150.77 2,163.25 2,150.38 2,162.89 0.0M
2021-11-03 2,134.08 2,150.31 2,128.95 2,148.84 0.0M
2021-11-02 2,121.58 2,136.00 2,121.58 2,131.81 0.0M
2021-11-01 2,124.22 2,128.73 2,114.01 2,123.06 0.0M
2021-10-29 2,101.21 2,123.03 2,098.95 2,121.95 0.0M
2021-10-28 2,102.66 2,115.80 2,102.66 2,115.11 0.0M
2021-10-27 2,101.82 2,110.23 2,095.70 2,095.73 0.0M
2021-10-26 2,096.94 2,109.09 2,093.81 2,098.12 0.0M
2021-10-25 2,083.34 2,093.69 2,074.74 2,090.64 0.0M
2021-10-22 2,082.31 2,085.80 2,069.08 2,078.70 0.0M
2021-10-21 2,078.81 2,086.93 2,076.72 2,085.92 0.0M
2021-10-20 2,079.69 2,084.94 2,075.09 2,081.06 0.0M
2021-10-19 2,066.35 2,077.72 2,066.35 2,077.26 0.0M
2021-10-18 2,050.29 2,063.40 2,042.04 2,062.23 0.0M
2021-10-15 2,037.72 2,054.19 2,037.72 2,053.52 0.0M
2021-10-14 2,012.87 2,035.62 2,012.87 2,034.65 0.0M
2021-10-13 2,000.04 2,005.34 1,987.19 2,001.89 0.0M
2021-10-12 2,007.88 2,009.89 1,992.40 1,995.94 0.0M
2021-10-11 2,015.07 2,029.96 2,003.97 2,004.28 0.0M
2021-10-08 2,025.00 2,027.41 2,016.34 2,019.05 0.0M
2021-10-07 2,014.76 2,035.14 2,014.76 2,021.69 0.0M
2021-10-06 1,983.22 2,007.25 1,971.28 2,006.15 0.0M
2021-10-05 1,976.67 2,006.90 1,976.67 1,995.30 0.0M
2021-10-04 1,998.63 2,000.63 1,962.14 1,972.81 0.0M
2021-10-01 1,981.84 2,008.95 1,969.96 2,001.87 0.0M
2021-09-30 2,003.65 2,010.55 1,976.76 1,977.50 0.0M
2021-09-29 1,999.27 2,011.77 1,995.81 1,998.77 0.0M
2021-09-28 2,025.89 2,025.89 1,991.38 1,994.60 0.0M
2021-09-27 2,036.39 2,042.61 2,032.87 2,038.13 0.0M
2021-09-24 2,035.76 2,048.43 2,032.07 2,045.17 0.0M
2021-09-23 2,022.62 2,047.49 2,022.62 2,041.07 0.0M
2021-09-22 2,004.87 2,027.14 2,004.47 2,018.05 0.0M
2021-09-21 2,009.08 2,019.79 1,998.53 2,001.08 0.0M
2021-09-20 2,024.39 2,024.39 1,976.88 2,001.21 0.0M
2021-09-17 2,054.41 2,055.70 2,035.06 2,037.62 0.0M
2021-09-16 2,057.67 2,061.59 2,040.97 2,056.46 0.0M
2021-09-15 2,045.51 2,062.64 2,040.33 2,059.69 0.0M
2021-09-14 2,059.66 2,063.95 2,039.25 2,042.73 0.0M
2021-09-13 2,056.24 2,066.14 2,043.97 2,054.74 0.0M
2021-09-10 2,071.98 2,078.90 2,048.33 2,048.95 0.0M
2021-09-09 2,077.99 2,083.91 2,065.04 2,065.70 0.0M
2021-09-08 2,081.05 2,081.22 2,068.34 2,077.74 0.0M
2021-09-07 2,083.71 2,085.86 2,077.36 2,081.64 0.0M
2021-09-03 2,080.17 2,085.30 2,074.19 2,082.79 0.0M
2021-09-02 2,083.95 2,088.53 2,076.54 2,081.95 0.0M
2021-09-01 2,082.14 2,087.97 2,078.15 2,079.29 0.0M
2021-08-31 2,083.61 2,084.33 2,076.28 2,079.17 0.0M
2021-08-30 2,070.65 2,086.59 2,070.65 2,083.00 0.0M
2021-08-27 2,052.59 2,069.90 2,052.59 2,068.29 0.0M
2021-08-26 2,062.29 2,064.71 2,051.26 2,051.39 0.0M
2021-08-25 2,062.99 2,065.18 2,060.00 2,062.68 0.0M
2021-08-24 2,061.14 2,065.33 2,059.01 2,060.99 0.0M
2021-08-23 2,044.47 2,064.33 2,044.47 2,059.33 0.0M
2021-08-20 2,026.40 2,042.80 2,024.28 2,041.48 0.0M
2021-08-19 2,010.47 2,029.85 2,004.47 2,022.99 0.0M
2021-08-18 2,037.63 2,044.93 2,017.25 2,018.72 0.0M
2021-08-17 2,048.36 2,048.36 2,027.71 2,040.97 0.0M
2021-08-16 2,047.17 2,056.71 2,031.78 2,056.39 0.0M
2021-08-13 2,047.10 2,049.72 2,046.07 2,049.53 0.0M
2021-08-12 2,035.00 2,045.79 2,031.47 2,045.41 0.0M
2021-08-11 2,034.74 2,039.59 2,032.35 2,035.51 0.0M
2021-08-10 2,031.90 2,036.30 2,026.97 2,031.95 0.0M
2021-08-09 2,033.20 2,035.02 2,027.47 2,030.04 0.0M
2021-08-06 2,028.93 2,034.29 2,028.01 2,031.71 0.0M
2021-08-05 2,019.16 2,030.77 2,019.16 2,030.41 0.0M
2021-08-04 2,021.82 2,021.82 2,014.06 2,016.10 0.0M
2021-08-03 2,011.54 2,024.67 2,002.65 2,024.33 0.0M
2021-08-02 2,017.10 2,022.87 2,007.53 2,008.71 0.0M
2021-07-30 2,013.64 2,018.84 2,009.09 2,011.75 0.0M
2021-07-29 2,022.32 2,033.85 2,022.32 2,027.95 0.0M
2021-07-28 2,024.75 2,032.93 2,017.39 2,023.59 0.0M
2021-07-27 2,036.84 2,036.84 2,011.17 2,025.40 0.0M
2021-07-26 2,030.74 2,038.79 2,028.06 2,038.49 0.0M
2021-07-23 2,017.79 2,033.70 2,017.79 2,031.92 0.0M
2021-07-22 2,005.60 2,012.27 2,003.16 2,011.15 0.0M
2021-07-21 1,990.78 2,003.95 1,990.78 2,003.54 0.0M
2021-07-20 1,965.56 1,995.43 1,963.35 1,988.66 0.0M
2021-07-19 1,977.60 1,977.60 1,950.40 1,962.90 0.0M
2021-07-16 2,011.38 2,015.60 1,990.61 1,992.85 0.0M
2021-07-15 2,015.20 2,015.20 2,000.07 2,008.48 0.0M
2021-07-14 2,016.19 2,022.48 2,009.74 2,015.96 0.0M
2021-07-13 2,011.87 2,021.84 2,009.24 2,010.58 0.0M
2021-07-12 2,008.80 2,014.34 2,005.33 2,013.29 0.0M
2021-07-09 1,987.77 2,006.98 1,987.77 2,005.92 0.0M
2021-07-08 1,982.19 1,990.62 1,971.02 1,986.97 0.0M
2021-07-07 1,998.72 2,003.79 1,989.32 2,001.37 0.0M
2021-07-06 1,995.86 1,996.78 1,978.35 1,993.60 0.0M
2021-07-02 1,978.13 1,994.48 1,978.13 1,993.12 0.0M
2021-07-01 1,965.32 1,975.08 1,965.32 1,974.69 0.0M
2021-06-30 1,961.30 1,967.08 1,959.82 1,964.75 0.0M
2021-06-29 1,962.48 1,964.91 1,959.77 1,962.23 0.0M
2021-06-28 1,954.48 1,962.03 1,953.51 1,961.45 0.0M
2021-06-25 1,953.35 1,955.64 1,950.04 1,952.49 0.0M
2021-06-24 1,946.08 1,953.40 1,946.08 1,949.19 0.0M
2021-06-23 1,942.19 1,945.15 1,937.86 1,938.58 0.0M
2021-06-22 1,928.14 1,944.85 1,926.04 1,940.89 0.0M
2021-06-21 1,908.19 1,929.32 1,907.62 1,928.24 0.0M
2021-06-18 1,918.36 1,918.36 1,904.92 1,906.08 0.0M
2021-06-17 1,920.31 1,933.19 1,916.87 1,928.11 0.0M
2021-06-16 1,932.58 1,934.47 1,910.52 1,922.28 0.0M
2021-06-15 1,936.79 1,937.93 1,928.67 1,931.18 0.0M
2021-06-14 1,930.34 1,937.39 1,925.60 1,937.21 0.0M
2021-06-11 1,928.48 1,930.17 1,923.03 1,929.59 0.0M
2021-06-10 1,919.53 1,931.70 1,917.65 1,926.72 0.0M
2021-06-09 1,920.23 1,923.63 1,915.36 1,915.81 0.0M
2021-06-08 1,921.89 1,923.28 1,909.66 1,916.87 0.0M
2021-06-07 1,915.25 1,918.56 1,909.66 1,917.81 0.0M
2021-06-04 1,902.25 1,917.21 1,902.25 1,915.73 0.0M
2021-06-03 1,895.47 1,902.27 1,885.60 1,895.87 0.0M
2021-06-02 1,902.40 1,908.29 1,898.15 1,903.85 0.0M
2021-06-01 1,910.17 1,916.62 1,899.19 1,900.33 0.0M
2021-05-28 1,908.43 1,912.56 1,904.24 1,904.55 0.0M
2021-05-27 1,906.81 1,912.15 1,902.73 1,903.67 0.0M
2021-05-26 1,903.55 1,908.78 1,899.52 1,904.83 0.0M
2021-05-25 1,909.82 1,913.70 1,899.17 1,901.96 0.0M
2021-05-24 1,890.06 1,910.75 1,890.06 1,905.15 0.0M
2021-05-21 1,891.12 1,897.78 1,881.71 1,883.16 0.0M
2021-05-20 1,867.99 1,891.93 1,867.99 1,886.16 0.0M
2021-05-19 1,854.36 1,865.39 1,840.45 1,864.75 0.0M
2021-05-18 1,885.78 1,888.05 1,867.78 1,868.68 0.0M
2021-05-17 1,888.99 1,889.33 1,874.25 1,884.56 0.0M
2021-05-14 1,870.48 1,894.26 1,870.48 1,890.32 0.0M
2021-05-13 1,847.86 1,872.13 1,847.86 1,862.48 0.0M
2021-05-12 1,867.68 1,871.56 1,838.20 1,841.42 0.0M
2021-05-11 1,875.04 1,883.78 1,860.96 1,880.26 0.0M
2021-05-10 1,915.83 1,918.45 1,894.89 1,895.01 0.0M
2021-05-07 1,914.37 1,924.34 1,909.19 1,919.28 0.0M
2021-05-06 1,889.88 1,908.85 1,881.50 1,908.27 0.0M
2021-05-05 1,894.26 1,900.45 1,886.75 1,889.01 0.0M
2021-05-04 1,897.77 1,897.77 1,871.23 1,887.72 0.0M
2021-05-03 1,905.63 1,916.08 1,902.48 1,904.78 0.0M
2021-04-30 1,907.24 1,908.33 1,898.23 1,900.83 0.0M
2021-04-29 1,911.99 1,918.61 1,896.36 1,912.85 0.0M
2021-04-28 1,899.04 1,908.99 1,898.53 1,899.22 0.0M
2021-04-27 1,901.92 1,904.60 1,895.93 1,900.30 0.0M
2021-04-26 1,900.53 1,904.65 1,898.96 1,901.59 0.0M
2021-04-23 1,879.46 1,904.95 1,879.46 1,898.23 0.0M
2021-04-22 1,896.94 1,900.08 1,873.28 1,878.70 0.0M
2021-04-21 1,881.21 1,899.35 1,878.50 1,898.75 0.0M
2021-04-20 1,897.15 1,897.15 1,877.38 1,885.68 0.0M
2021-04-19 1,905.43 1,907.07 1,893.25 1,899.05 0.0M
2021-04-16 1,903.00 1,911.16 1,900.50 1,908.86 0.0M
2021-04-15 1,887.32 1,903.76 1,887.32 1,902.12 0.0M
2021-04-14 1,891.37 1,892.47 1,877.51 1,879.42 0.0M
2021-04-13 1,883.76 1,894.66 1,882.40 1,891.60 0.0M
2021-04-12 1,880.27 1,883.90 1,875.19 1,881.82 0.0M
2021-04-09 1,865.32 1,883.21 1,864.91 1,882.89 0.0M
2021-04-08 1,864.21 1,867.58 1,861.10 1,867.07 0.0M
2021-04-07 1,849.89 1,858.91 1,848.95 1,857.72 0.0M
2021-04-06 1,851.29 1,855.97 1,847.27 1,850.10 0.0M
2021-04-05 1,829.71 1,855.52 1,829.71 1,852.56 0.0M
2021-04-01 1,812.25 1,823.10 1,812.25 1,822.54 0.0M
2021-03-31 1,797.77 1,811.67 1,797.27 1,801.88 0.0M
2021-03-30 1,796.92 1,797.11 1,786.53 1,792.63 0.0M
2021-03-29 1,796.70 1,804.83 1,785.90 1,801.01 0.0M
2021-03-26 1,773.46 1,799.96 1,772.81 1,798.10 0.0M
2021-03-25 1,761.10 1,776.54 1,750.78 1,771.45 0.0M
2021-03-24 1,783.81 1,790.87 1,765.89 1,765.97 0.0M
2021-03-23 1,788.52 1,797.65 1,776.17 1,779.83 0.0M
2021-03-22 1,773.66 1,795.49 1,772.62 1,788.06 0.0M
2021-03-19 1,771.74 1,778.12 1,759.51 1,771.87 0.0M
2021-03-18 1,790.38 1,797.14 1,770.96 1,772.75 0.0M
2021-03-17 1,789.54 1,807.48 1,784.06 1,802.18 0.0M
2021-03-16 1,798.34 1,806.75 1,793.02 1,797.39 0.0M
2021-03-15 1,786.07 1,795.60 1,775.27 1,795.06 0.0M
2021-03-12 1,779.20 1,787.59 1,773.48 1,786.83 0.0M
2021-03-11 1,778.52 1,798.54 1,778.52 1,789.05 0.0M
2021-03-10 1,768.69 1,778.44 1,763.96 1,769.80 0.0M
2021-03-09 1,747.28 1,773.06 1,747.28 1,760.13 0.0M
2021-03-08 1,744.37 1,758.69 1,727.88 1,728.99 0.0M
2021-03-05 1,724.55 1,747.97 1,696.46 1,743.71 0.0M
2021-03-04 1,733.30 1,748.00 1,693.80 1,713.77 0.0M
2021-03-03 1,754.08 1,760.68 1,733.11 1,733.59 0.0M
2021-03-02 1,774.48 1,776.45 1,756.78 1,757.74 0.0M
2021-03-01 1,747.70 1,778.14 1,747.70 1,773.40 0.0M
2021-02-26 1,745.80 1,755.92 1,722.37 1,731.42 0.0M
2021-02-25 1,777.97 1,784.06 1,732.49 1,739.70 0.0M
2021-02-24 1,761.37 1,785.88 1,752.74 1,784.24 0.0M
2021-02-23 1,751.85 1,773.33 1,728.70 1,765.91 0.0M
2021-02-22 1,770.28 1,778.47 1,764.40 1,764.92 0.0M
2021-02-19 1,795.88 1,798.09 1,780.82 1,782.68 0.0M
2021-02-18 1,795.16 1,797.36 1,779.98 1,793.98 0.0M
2021-02-17 1,794.58 1,804.32 1,788.24 1,803.14 0.0M
2021-02-16 1,805.32 1,810.82 1,797.82 1,802.16 0.0M
2021-02-12 1,794.44 1,804.32 1,790.71 1,803.12 0.0M
2021-02-11 1,798.22 1,802.20 1,785.40 1,796.46 0.0M
2021-02-10 1,801.74 1,806.28 1,781.94 1,794.74 0.0M
2021-02-09 1,798.32 1,801.44 1,794.65 1,797.68 0.0M
2021-02-08 1,792.97 1,800.82 1,791.16 1,800.77 0.0M
2021-02-05 1,786.04 1,794.00 1,782.12 1,790.11 0.0M
2021-02-04 1,768.59 1,784.24 1,768.39 1,783.94 0.0M
2021-02-03 1,770.98 1,774.78 1,759.46 1,765.04 0.0M
2021-02-02 1,746.30 1,768.74 1,746.30 1,760.96 0.0M
2021-02-01 1,719.45 1,742.56 1,713.52 1,737.10 0.0M
2021-01-29 1,740.45 1,740.45 1,700.74 1,709.75 0.0M
2021-01-28 1,731.92 1,768.11 1,731.92 1,745.55 0.0M
2021-01-27 1,772.74 1,772.74 1,722.39 1,731.89 0.0M
2021-01-26 1,778.00 1,782.94 1,773.73 1,775.81 0.0M
2021-01-25 1,771.40 1,775.58 1,743.38 1,774.64 0.0M
2021-01-22 1,763.14 1,769.52 1,757.49 1,764.21 0.0M
2021-01-21 1,766.09 1,771.24 1,760.71 1,766.86 0.0M
2021-01-20 1,741.98 1,766.39 1,741.98 1,761.98 0.0M
2021-01-19 1,723.07 1,734.62 1,720.78 1,731.42 0.0M
2021-01-15 1,726.87 1,728.98 1,710.71 1,716.11 0.0M
2021-01-14 1,740.65 1,744.96 1,728.61 1,729.74 0.0M
2021-01-13 1,731.97 1,743.88 1,729.28 1,739.67 0.0M
2021-01-12 1,733.18 1,735.39 1,718.26 1,730.20 0.0M
2021-01-11 1,737.08 1,742.55 1,729.91 1,732.24 0.0M
2021-01-08 1,740.66 1,748.54 1,727.86 1,747.33 0.0M
2021-01-07 1,715.65 1,738.62 1,715.65 1,734.79 0.0M
2021-01-06 1,697.65 1,726.09 1,691.46 1,706.75 0.0M
2021-01-05 1,695.00 1,713.25 1,693.23 1,708.22 0.0M
2021-01-04 1,724.98 1,726.68 1,677.35 1,696.86 0.0M