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
2023-12-29 2,243.27 2,245.40 2,226.86 2,236.19 0.0M
2023-12-28 2,245.22 2,248.57 2,241.21 2,242.44 0.0M
2023-12-27 2,237.90 2,243.96 2,236.33 2,241.70 0.0M
2023-12-26 2,232.85 2,242.59 2,232.19 2,238.36 0.0M
2023-12-22 2,231.23 2,240.58 2,222.19 2,230.48 0.0M
2023-12-21 2,219.77 2,230.16 2,211.13 2,229.11 0.0M
2023-12-20 2,237.97 2,244.76 2,207.84 2,208.07 0.0M
2023-12-19 2,227.08 2,238.94 2,226.96 2,238.83 0.0M
2023-12-18 2,215.06 2,232.11 2,215.06 2,227.17 0.0M
2023-12-15 2,205.25 2,216.96 2,202.82 2,213.60 0.0M
2023-12-14 2,210.62 2,216.77 2,193.42 2,206.93 0.0M
2023-12-13 2,183.27 2,207.83 2,180.64 2,206.54 0.0M
2023-12-12 2,167.85 2,182.58 2,163.76 2,182.48 0.0M
2023-12-11 2,161.17 2,171.83 2,158.84 2,171.10 0.0M
2023-12-08 2,154.98 2,173.26 2,153.65 2,171.29 0.0M
2023-12-07 2,150.96 2,163.83 2,149.54 2,161.10 0.0M
2023-12-06 2,160.42 2,161.79 2,138.51 2,139.86 0.0M
2023-12-05 2,139.20 2,156.68 2,137.61 2,150.94 0.0M
2023-12-04 2,143.32 2,145.86 2,131.81 2,144.08 0.0M
2023-12-01 2,149.10 2,162.63 2,144.10 2,159.78 0.0M
2023-11-30 2,152.18 2,155.69 2,139.24 2,154.64 0.0M
2023-11-29 2,163.78 2,169.41 2,149.48 2,150.71 0.0M
2023-11-28 2,148.40 2,159.82 2,145.71 2,156.12 0.0M
2023-11-27 2,153.11 2,156.49 2,148.57 2,150.40 0.0M
2023-11-24 2,154.58 2,156.86 2,150.71 2,154.14 0.0M
2023-11-22 2,154.88 2,163.87 2,148.51 2,155.36 0.0M
2023-11-21 2,147.94 2,148.68 2,139.80 2,146.86 0.0M
2023-11-20 2,134.58 2,157.63 2,133.73 2,152.94 0.0M
2023-11-17 2,133.77 2,138.82 2,127.39 2,135.29 0.0M
2023-11-16 2,126.43 2,135.77 2,123.07 2,135.26 0.0M
2023-11-15 2,132.03 2,135.99 2,123.78 2,129.89 0.0M
2023-11-14 2,114.62 2,132.38 2,114.62 2,125.81 0.0M
2023-11-13 2,089.08 2,096.83 2,081.29 2,091.53 0.0M
2023-11-10 2,067.19 2,094.71 2,062.85 2,093.64 0.0M
2023-11-09 2,080.23 2,081.59 2,057.03 2,059.50 0.0M
2023-11-08 2,076.93 2,080.93 2,065.44 2,077.44 0.0M
2023-11-07 2,065.19 2,077.75 2,060.37 2,073.86 0.0M
2023-11-06 2,058.39 2,064.67 2,053.46 2,063.40 0.0M
2023-11-03 2,044.48 2,061.00 2,044.48 2,054.88 0.0M
2023-11-02 2,019.94 2,040.02 2,019.94 2,039.06 0.0M
2023-11-01 1,981.86 2,007.35 1,981.29 2,003.61 0.0M
2023-10-31 1,968.61 1,978.33 1,957.29 1,977.32 0.0M
2023-10-30 1,951.03 1,972.82 1,951.03 1,967.81 0.0M
2023-10-27 1,953.70 1,957.86 1,932.10 1,939.19 0.0M
2023-10-26 1,968.24 1,971.32 1,938.12 1,943.62 0.0M
2023-10-25 1,999.35 1,999.35 1,973.39 1,976.43 0.0M
2023-10-24 2,001.14 2,010.92 1,992.16 2,006.93 0.0M
2023-10-23 1,983.68 2,008.70 1,973.54 1,991.06 0.0M
2023-10-20 2,013.75 2,016.55 1,990.20 1,990.77 0.0M
2023-10-19 2,033.84 2,043.90 2,012.13 2,016.04 0.0M
2023-10-18 2,046.55 2,052.94 2,022.40 2,028.67 0.0M
2023-10-17 2,043.17 2,063.75 2,034.50 2,054.89 0.0M
2023-10-16 2,044.33 2,063.69 2,044.33 2,059.09 0.0M
2023-10-13 2,057.35 2,064.96 2,031.28 2,038.40 0.0M
2023-10-12 2,061.66 2,068.51 2,040.06 2,052.14 0.0M
2023-10-11 2,054.13 2,061.17 2,045.63 2,060.34 0.0M
2023-10-10 2,042.47 2,063.11 2,042.29 2,049.65 0.0M
2023-10-09 2,018.66 2,043.95 2,015.83 2,040.97 0.0M
2023-10-06 1,992.10 2,035.68 1,985.76 2,029.60 0.0M
2023-10-05 2,004.66 2,009.09 1,988.15 2,004.83 0.0M
2023-10-04 1,990.92 2,009.04 1,987.66 2,006.44 0.0M
2023-10-03 2,010.49 2,014.98 1,982.99 1,989.24 0.0M
2023-10-02 2,009.01 2,022.76 2,003.74 2,018.85 0.0M
2023-09-29 2,027.76 2,030.61 2,002.70 2,009.73 0.0M
2023-09-28 1,998.88 2,021.21 1,994.63 2,012.83 0.0M
2023-09-27 2,006.96 2,011.80 1,984.16 2,002.52 0.0M
2023-09-26 2,022.07 2,022.07 1,999.31 2,003.67 0.0M
2023-09-25 2,020.94 2,034.57 2,015.55 2,034.07 0.0M
2023-09-22 2,037.35 2,044.56 2,022.97 2,024.87 0.0M
2023-09-21 2,047.45 2,050.40 2,030.05 2,030.48 0.0M
2023-09-20 2,091.20 2,093.99 2,062.72 2,063.08 0.0M
2023-09-19 2,087.18 2,091.22 2,073.84 2,088.07 0.0M
2023-09-18 2,086.79 2,098.09 2,085.59 2,092.20 0.0M
2023-09-15 2,114.32 2,114.32 2,088.16 2,090.26 0.0M
2023-09-14 2,109.86 2,121.58 2,104.73 2,117.62 0.0M
2023-09-13 2,094.64 2,107.45 2,091.20 2,101.03 0.0M
2023-09-12 2,101.37 2,107.36 2,091.47 2,094.33 0.0M
2023-09-11 2,103.47 2,110.64 2,096.66 2,109.20 0.0M
2023-09-08 2,084.90 2,097.86 2,084.71 2,090.38 0.0M
2023-09-07 2,073.42 2,088.67 2,071.44 2,085.30 0.0M
2023-09-06 2,108.75 2,108.75 2,081.08 2,092.19 0.0M
2023-09-05 2,111.68 2,118.80 2,108.81 2,112.23 0.0M
2023-09-01 2,125.00 2,128.84 2,107.41 2,114.73 0.0M
2023-08-31 2,115.42 2,125.51 2,112.27 2,113.84 0.0M
2023-08-30 2,107.40 2,117.92 2,102.75 2,114.29 0.0M
2023-08-29 2,072.34 2,107.49 2,071.91 2,106.03 0.0M
2023-08-28 2,070.79 2,076.37 2,061.31 2,072.48 0.0M
2023-08-25 2,052.37 2,066.77 2,034.97 2,060.44 0.0M
2023-08-24 2,090.56 2,090.56 2,045.90 2,046.35 0.0M
2023-08-23 2,057.64 2,081.59 2,057.64 2,077.56 0.0M
2023-08-22 2,067.80 2,069.32 2,049.65 2,052.50 0.0M
2023-08-21 2,045.22 2,061.74 2,037.65 2,058.36 0.0M
2023-08-18 2,027.13 2,045.65 2,022.31 2,039.32 0.0M
2023-08-17 2,061.70 2,064.49 2,037.59 2,041.06 0.0M
2023-08-16 2,070.07 2,079.08 2,055.35 2,055.80 0.0M
2023-08-15 2,092.60 2,092.60 2,069.70 2,072.86 0.0M
2023-08-14 2,076.88 2,096.44 2,074.12 2,096.14 0.0M
2023-08-11 2,072.89 2,085.41 2,069.43 2,079.45 0.0M
2023-08-10 2,091.02 2,110.94 2,077.33 2,082.74 0.0M
2023-08-09 2,102.48 2,102.94 2,077.64 2,080.83 0.0M
2023-08-08 2,099.43 2,103.15 2,085.16 2,101.18 0.0M
2023-08-07 2,095.51 2,109.12 2,093.08 2,108.31 0.0M
2023-08-04 2,107.27 2,120.68 2,087.77 2,089.39 0.0M
2023-08-03 2,093.18 2,108.18 2,090.77 2,098.75 0.0M
2023-08-02 2,122.66 2,122.66 2,098.70 2,102.65 0.0M
2023-08-01 2,137.70 2,139.62 2,131.32 2,135.84 0.0M
2023-07-31 2,140.52 2,144.72 2,134.22 2,142.10 0.0M
2023-07-28 2,127.77 2,144.90 2,127.03 2,139.93 0.0M
2023-07-27 2,142.90 2,150.18 2,109.17 2,113.74 0.0M
2023-07-26 2,121.19 2,132.64 2,115.14 2,124.57 0.0M
2023-07-25 2,121.66 2,131.86 2,119.75 2,124.89 0.0M
2023-07-24 2,112.80 2,124.51 2,111.20 2,119.78 0.0M
2023-07-21 2,119.23 2,120.93 2,107.72 2,108.83 0.0M
2023-07-20 2,122.37 2,132.65 2,106.51 2,110.33 0.0M
2023-07-19 2,130.26 2,139.27 2,126.32 2,130.19 0.0M
2023-07-18 2,107.44 2,130.71 2,103.25 2,125.39 0.0M
2023-07-17 2,102.96 2,111.64 2,098.54 2,107.46 0.0M
2023-07-14 2,102.69 2,113.97 2,096.21 2,099.47 0.0M
2023-07-13 2,089.82 2,103.16 2,088.49 2,099.45 0.0M
2023-07-12 2,074.08 2,086.24 2,072.12 2,078.17 0.0M
2023-07-11 2,050.24 2,060.88 2,043.60 2,058.97 0.0M
2023-07-10 2,047.42 2,052.39 2,036.35 2,047.49 0.0M
2023-07-07 2,057.07 2,071.56 2,049.80 2,050.42 0.0M
2023-07-06 2,065.16 2,065.16 2,047.84 2,060.04 0.0M
2023-07-05 2,071.46 2,081.86 2,069.84 2,076.50 0.0M
2023-07-03 2,076.29 2,077.95 2,072.93 2,077.48 0.0M
2023-06-30 2,061.12 2,078.33 2,061.12 2,074.49 0.0M
2023-06-29 2,039.98 2,048.86 2,037.68 2,047.41 0.0M
2023-06-28 2,034.13 2,048.37 2,031.78 2,040.81 0.0M
2023-06-27 2,021.99 2,042.71 2,019.77 2,039.93 0.0M
2023-06-26 2,032.85 2,040.09 2,016.81 2,017.10 0.0M
2023-06-23 2,037.04 2,045.00 2,031.07 2,035.84 0.0M
2023-06-22 2,031.59 2,051.37 2,030.61 2,051.18 0.0M
2023-06-21 2,049.65 2,049.65 2,034.76 2,037.81 0.0M
2023-06-20 2,053.43 2,059.85 2,041.99 2,053.87 0.0M
2023-06-16 2,078.47 2,081.07 2,058.87 2,060.01 0.0M
2023-06-15 2,039.88 2,076.47 2,038.56 2,069.78 0.0M
2023-06-14 2,037.75 2,050.51 2,024.35 2,043.87 0.0M
2023-06-13 2,035.52 2,043.72 2,028.59 2,039.11 0.0M
2023-06-12 2,012.85 2,028.33 2,009.65 2,027.61 0.0M
2023-06-09 2,008.63 2,019.59 2,003.11 2,006.51 0.0M
2023-06-08 1,986.42 2,003.33 1,985.22 2,001.70 0.0M
2023-06-07 2,000.92 2,009.43 1,983.01 1,984.86 0.0M
2023-06-06 1,997.06 2,002.72 1,990.97 2,000.64 0.0M
2023-06-05 2,001.60 2,011.91 1,994.27 1,997.76 0.0M
2023-06-02 1,986.71 2,005.49 1,986.36 2,001.46 0.0M
2023-06-01 1,957.98 1,982.95 1,952.90 1,977.76 0.0M
2023-05-31 1,961.34 1,965.61 1,951.33 1,956.69 0.0M
2023-05-30 1,978.71 1,980.55 1,961.10 1,967.64 0.0M
2023-05-26 1,936.33 1,968.71 1,936.33 1,965.07 0.0M
2023-05-25 1,937.35 1,941.73 1,923.77 1,934.70 0.0M
2023-05-24 1,914.24 1,917.74 1,903.16 1,910.10 0.0M
2023-05-23 1,932.52 1,938.46 1,918.99 1,920.14 0.0M
2023-05-22 1,938.56 1,947.81 1,935.44 1,939.72 0.0M
2023-05-19 1,944.43 1,949.42 1,934.81 1,939.83 0.0M
2023-05-18 1,922.97 1,944.36 1,921.70 1,942.52 0.0M
2023-05-17 1,905.11 1,924.83 1,901.56 1,922.87 0.0M
2023-05-16 1,901.97 1,908.93 1,899.32 1,899.81 0.0M
2023-05-15 1,902.27 1,907.25 1,893.64 1,905.02 0.0M
2023-05-12 1,909.43 1,911.55 1,889.88 1,901.30 0.0M
2023-05-11 1,906.19 1,909.01 1,895.46 1,906.98 0.0M
2023-05-10 1,906.30 1,912.13 1,887.64 1,906.62 0.0M
2023-05-09 1,899.16 1,901.23 1,894.36 1,894.97 0.0M
2023-05-08 1,901.17 1,907.13 1,897.92 1,904.89 0.0M
2023-05-05 1,877.61 1,907.17 1,877.61 1,902.38 0.0M
2023-05-04 1,874.81 1,874.81 1,858.95 1,866.02 0.0M
2023-05-03 1,893.75 1,905.26 1,878.36 1,879.14 0.0M
2023-05-02 1,911.46 1,911.46 1,880.46 1,892.33 0.0M
2023-05-01 1,912.12 1,920.83 1,910.53 1,912.23 0.0M
2023-04-28 1,896.55 1,913.43 1,894.74 1,913.12 0.0M
2023-04-27 1,871.24 1,901.55 1,871.24 1,899.56 0.0M
2023-04-26 1,873.51 1,874.98 1,855.77 1,858.58 0.0M
2023-04-25 1,883.97 1,883.97 1,859.41 1,859.53 0.0M
2023-04-24 1,886.85 1,892.67 1,878.50 1,888.47 0.0M
2023-04-21 1,884.87 1,890.40 1,878.98 1,888.30 0.0M
2023-04-20 1,884.90 1,894.25 1,877.45 1,884.73 0.0M
2023-04-19 1,890.52 1,903.45 1,888.95 1,899.28 0.0M
2023-04-18 1,905.46 1,906.82 1,892.98 1,899.71 0.0M
2023-04-17 1,893.93 1,898.35 1,886.09 1,898.13 0.0M
2023-04-14 1,891.56 1,903.02 1,881.47 1,894.12 0.0M
2023-04-13 1,869.65 1,896.94 1,869.65 1,895.34 0.0M
2023-04-12 1,879.55 1,885.93 1,862.12 1,864.61 0.0M
2023-04-11 1,878.12 1,880.91 1,871.76 1,873.58 0.0M
2023-04-10 1,870.52 1,879.01 1,861.34 1,878.86 0.0M
2023-04-06 1,866.21 1,883.48 1,861.21 1,882.04 0.0M
2023-04-05 1,874.31 1,876.84 1,863.46 1,871.94 0.0M
2023-04-04 1,884.48 1,889.08 1,870.76 1,876.91 0.0M
2023-04-03 1,868.54 1,884.08 1,867.34 1,883.01 0.0M
2023-03-31 1,848.65 1,875.18 1,848.65 1,874.42 0.0M
2023-03-30 1,844.45 1,849.01 1,838.21 1,847.23 0.0M
2023-03-29 1,825.57 1,837.61 1,824.75 1,836.32 0.0M
2023-03-28 1,815.51 1,815.85 1,801.42 1,811.29 0.0M
2023-03-27 1,821.77 1,831.46 1,814.36 1,817.29 0.0M
2023-03-24 1,805.88 1,818.50 1,792.35 1,817.92 0.0M
2023-03-23 1,812.41 1,834.37 1,795.85 1,809.85 0.0M
2023-03-22 1,825.56 1,846.66 1,799.51 1,799.84 0.0M
2023-03-21 1,811.57 1,827.74 1,808.14 1,825.49 0.0M
2023-03-20 1,787.35 1,802.43 1,783.36 1,800.57 0.0M
2023-03-17 1,803.17 1,807.42 1,780.40 1,788.60 0.0M
2023-03-16 1,764.82 1,804.93 1,758.45 1,803.56 0.0M
2023-03-15 1,753.98 1,771.14 1,744.02 1,769.80 0.0M
2023-03-14 1,758.22 1,777.45 1,750.80 1,772.91 0.0M
2023-03-13 1,728.41 1,763.72 1,718.32 1,741.29 0.0M
2023-03-10 1,756.51 1,768.87 1,732.38 1,739.04 0.0M
2023-03-09 1,794.55 1,804.28 1,754.12 1,758.64 0.0M
2023-03-08 1,790.18 1,794.71 1,780.60 1,790.66 0.0M
2023-03-07 1,816.09 1,817.00 1,786.40 1,789.26 0.0M
2023-03-06 1,816.96 1,830.36 1,815.15 1,816.36 0.0M
2023-03-03 1,788.16 1,811.89 1,786.94 1,810.97 0.0M
2023-03-02 1,760.80 1,783.91 1,756.88 1,779.39 0.0M
2023-03-01 1,775.27 1,777.09 1,761.33 1,766.25 0.0M
2023-02-28 1,780.34 1,789.30 1,775.31 1,777.54 0.0M
2023-02-27 1,787.22 1,798.54 1,779.23 1,783.10 0.0M
2023-02-24 1,777.15 1,779.88 1,763.61 1,776.41 0.0M
2023-02-23 1,801.79 1,804.86 1,777.13 1,796.81 0.0M
2023-02-22 1,790.69 1,798.26 1,779.97 1,786.46 0.0M
2023-02-21 1,811.52 1,811.99 1,788.05 1,788.64 0.0M
2023-02-17 1,824.43 1,827.13 1,810.14 1,826.06 0.0M
2023-02-16 1,844.01 1,855.32 1,831.11 1,831.51 0.0M
2023-02-15 1,848.61 1,859.97 1,840.40 1,859.74 0.0M
2023-02-14 1,849.84 1,864.78 1,835.92 1,855.95 0.0M
2023-02-13 1,835.76 1,855.67 1,833.84 1,854.92 0.0M
2023-02-10 1,823.77 1,834.10 1,819.11 1,831.83 0.0M
2023-02-09 1,861.85 1,867.02 1,825.21 1,830.92 0.0M
2023-02-08 1,866.33 1,868.15 1,845.02 1,847.61 0.0M
2023-02-07 1,842.81 1,876.95 1,835.91 1,870.98 0.0M
2023-02-06 1,846.74 1,850.13 1,834.62 1,844.33 0.0M
2023-02-03 1,847.32 1,879.13 1,844.91 1,854.79 0.0M
2023-02-02 1,861.51 1,879.19 1,852.40 1,872.43 0.0M
2023-02-01 1,814.62 1,850.43 1,798.69 1,836.58 0.0M
2023-01-31 1,791.95 1,816.57 1,790.98 1,816.29 0.0M
2023-01-30 1,805.83 1,812.41 1,789.65 1,790.76 0.0M
2023-01-27 1,806.13 1,828.78 1,804.76 1,817.24 0.0M
2023-01-26 1,797.41 1,809.34 1,787.00 1,808.82 0.0M
2023-01-25 1,770.33 1,788.89 1,755.68 1,786.71 0.0M
2023-01-24 1,778.54 1,791.71 1,775.74 1,788.33 0.0M
2023-01-23 1,770.21 1,798.60 1,766.07 1,789.45 0.0M
2023-01-20 1,738.69 1,767.32 1,733.58 1,767.27 0.0M
2023-01-19 1,736.82 1,743.79 1,726.33 1,732.87 0.0M
2023-01-18 1,779.00 1,782.30 1,743.61 1,744.77 0.0M
2023-01-17 1,776.63 1,784.29 1,768.55 1,773.23 0.0M
2023-01-13 1,757.08 1,778.53 1,751.55 1,776.57 0.0M
2023-01-12 1,765.21 1,774.47 1,745.97 1,767.67 0.0M
2023-01-11 1,743.65 1,761.60 1,740.91 1,761.40 0.0M
2023-01-10 1,724.39 1,738.07 1,718.96 1,737.80 0.0M
2023-01-09 1,736.27 1,754.80 1,724.80 1,726.18 0.0M
2023-01-06 1,696.23 1,732.89 1,687.61 1,727.65 0.0M
2023-01-05 1,705.38 1,705.38 1,688.13 1,690.65 0.0M
2023-01-04 1,709.17 1,719.98 1,692.64 1,710.27 0.0M
2023-01-03 1,715.04 1,726.95 1,687.80 1,701.93 0.0M