S&P 1000

SPMIDSM
🏛️ usa →
18,127.10
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 16,258.27 16,359.67 16,256.16 16,283.05 0.0M
2021-12-30 16,336.15 16,430.95 16,267.39 16,274.58 0.0M
2021-12-29 16,256.37 16,350.48 16,234.32 16,331.36 0.0M
2021-12-28 16,258.37 16,376.51 16,221.92 16,248.66 0.0M
2021-12-27 16,060.42 16,270.31 16,011.86 16,267.60 0.0M
2021-12-23 15,983.42 16,088.81 15,983.42 16,048.25 0.0M
2021-12-22 15,782.77 15,946.64 15,777.97 15,941.61 0.0M
2021-12-21 15,473.85 15,786.97 15,473.85 15,785.13 0.0M
2021-12-20 15,495.67 15,495.67 15,156.50 15,369.26 0.0M
2021-12-17 15,620.95 15,760.13 15,449.00 15,629.00 0.0M
2021-12-16 15,905.05 15,967.33 15,573.48 15,627.74 0.0M
2021-12-15 15,670.71 15,870.81 15,501.04 15,846.33 0.0M
2021-12-14 15,700.69 15,852.13 15,636.87 15,671.60 0.0M
2021-12-13 15,923.23 15,923.51 15,701.70 15,750.60 0.0M
2021-12-10 16,003.67 16,059.53 15,819.50 15,949.97 0.0M
2021-12-09 16,124.44 16,134.70 15,938.80 15,938.95 0.0M
2021-12-08 16,124.20 16,220.13 16,086.54 16,183.19 0.0M
2021-12-07 15,948.19 16,240.79 15,948.19 16,096.41 0.0M
2021-12-06 15,595.10 15,949.40 15,561.44 15,842.18 0.0M
2021-12-03 15,756.13 15,794.06 15,402.66 15,513.63 0.0M
2021-12-02 15,345.55 15,768.24 15,345.55 15,718.06 0.0M
2021-12-01 15,721.72 15,946.06 15,294.12 15,295.87 0.0M
2021-11-30 15,856.57 15,856.57 15,490.22 15,544.33 0.0M
2021-11-29 16,051.48 16,151.38 15,855.69 15,939.73 0.0M
2021-11-26 16,285.39 16,285.39 15,790.58 15,943.73 0.0M
2021-11-24 16,449.46 16,517.03 16,376.90 16,493.36 0.0M
2021-11-23 16,531.58 16,605.90 16,383.02 16,518.63 0.0M
2021-11-22 16,520.51 16,701.69 16,517.71 16,524.69 0.0M
2021-11-19 16,538.08 16,558.89 16,441.13 16,473.48 0.0M
2021-11-18 16,644.68 16,684.15 16,466.90 16,580.63 0.0M
2021-11-17 16,735.81 16,735.81 16,538.37 16,619.80 0.0M
2021-11-16 16,746.03 16,824.72 16,691.26 16,761.39 0.0M
2021-11-15 16,749.47 16,791.11 16,691.49 16,736.80 0.0M
2021-11-12 16,693.80 16,741.81 16,678.18 16,712.91 0.0M
2021-11-11 16,614.39 16,728.50 16,604.45 16,682.68 0.0M
2021-11-10 16,710.44 16,764.49 16,524.54 16,588.28 0.0M
2021-11-09 16,764.84 16,788.10 16,673.47 16,740.46 0.0M
2021-11-08 16,807.15 16,875.14 16,737.99 16,770.75 0.0M
2021-11-05 16,624.03 16,826.49 16,624.03 16,760.65 0.0M
2021-11-04 16,634.45 16,703.97 16,509.54 16,552.18 0.0M
2021-11-03 16,352.26 16,665.51 16,338.22 16,601.03 0.0M
2021-11-02 16,357.42 16,398.83 16,283.81 16,366.26 0.0M
2021-11-01 16,044.75 16,361.21 16,044.75 16,352.34 0.0M
2021-10-29 15,993.10 16,067.01 15,938.86 16,003.04 0.0M
2021-10-28 15,781.41 16,010.90 15,781.41 16,008.18 0.0M
2021-10-27 16,006.13 16,006.13 15,742.27 15,742.51 0.0M
2021-10-26 16,148.07 16,170.02 16,011.54 16,011.73 0.0M
2021-10-25 16,051.88 16,171.85 16,016.17 16,123.13 0.0M
2021-10-22 16,030.69 16,114.24 15,960.44 16,030.43 0.0M
2021-10-21 15,961.99 16,028.57 15,909.53 16,015.69 0.0M
2021-10-20 15,845.21 15,999.41 15,835.89 15,969.98 0.0M
2021-10-19 15,863.47 15,901.45 15,796.82 15,850.97 0.0M
2021-10-18 15,735.16 15,847.44 15,696.50 15,818.26 0.0M
2021-10-15 15,869.81 15,967.21 15,775.93 15,775.93 0.0M
2021-10-14 15,640.88 15,801.05 15,640.88 15,790.80 0.0M
2021-10-13 15,526.80 15,569.93 15,391.48 15,547.76 0.0M
2021-10-12 15,455.21 15,576.55 15,455.21 15,516.02 0.0M
2021-10-11 15,541.07 15,644.58 15,437.07 15,437.58 0.0M
2021-10-08 15,621.08 15,665.99 15,524.19 15,525.73 0.0M
2021-10-07 15,481.29 15,716.11 15,481.29 15,614.08 0.0M
2021-10-06 15,353.79 15,391.96 15,141.49 15,388.08 0.0M
2021-10-05 15,446.10 15,574.55 15,389.63 15,447.24 0.0M
2021-10-04 15,485.02 15,561.08 15,355.29 15,409.52 0.0M
2021-10-01 15,289.57 15,588.85 15,201.36 15,494.97 0.0M
2021-09-30 15,510.95 15,555.63 15,232.22 15,232.38 0.0M
2021-09-29 15,498.21 15,542.49 15,432.63 15,476.80 0.0M
2021-09-28 15,669.26 15,669.37 15,445.79 15,460.11 0.0M
2021-09-27 15,540.37 15,789.54 15,540.37 15,695.94 0.0M
2021-09-24 15,500.90 15,578.83 15,444.13 15,513.19 0.0M
2021-09-23 15,366.36 15,624.25 15,366.36 15,539.79 0.0M
2021-09-22 15,171.86 15,417.13 15,171.86 15,305.73 0.0M
2021-09-21 15,186.49 15,239.01 15,012.79 15,095.30 0.0M
2021-09-20 15,217.17 15,217.17 14,928.37 15,119.58 0.0M
2021-09-17 15,455.97 15,487.89 15,308.10 15,380.81 0.0M
2021-09-16 15,484.54 15,534.29 15,371.90 15,450.97 0.0M
2021-09-15 15,328.84 15,494.97 15,304.83 15,482.55 0.0M
2021-09-14 15,537.62 15,552.71 15,279.98 15,319.09 0.0M
2021-09-13 15,468.14 15,528.98 15,386.12 15,502.51 0.0M
2021-09-10 15,606.67 15,646.35 15,396.06 15,399.14 0.0M
2021-09-09 15,565.20 15,687.85 15,545.28 15,548.46 0.0M
2021-09-08 15,640.67 15,662.84 15,511.46 15,588.70 0.0M
2021-09-07 15,831.04 15,832.98 15,667.60 15,668.97 0.0M
2021-09-03 15,902.96 15,902.96 15,803.14 15,845.33 0.0M
2021-09-02 15,876.18 15,976.82 15,865.36 15,927.43 0.0M
2021-09-01 15,832.21 15,900.36 15,711.25 15,849.62 0.0M
2021-08-31 15,833.04 15,850.80 15,749.87 15,805.25 0.0M
2021-08-30 15,922.68 15,941.66 15,823.19 15,834.06 0.0M
2021-08-27 15,575.54 15,919.78 15,575.54 15,889.97 0.0M
2021-08-26 15,691.56 15,706.89 15,537.59 15,550.95 0.0M
2021-08-25 15,644.12 15,788.10 15,617.95 15,705.91 0.0M
2021-08-24 15,520.90 15,649.74 15,520.90 15,626.42 0.0M
2021-08-23 15,392.97 15,511.04 15,392.97 15,484.97 0.0M
2021-08-20 15,131.86 15,344.68 15,124.98 15,334.72 0.0M
2021-08-19 15,182.01 15,244.27 15,053.72 15,139.20 0.0M
2021-08-18 15,383.56 15,484.63 15,265.55 15,271.73 0.0M
2021-08-17 15,524.41 15,524.41 15,254.97 15,410.46 0.0M
2021-08-16 15,612.95 15,638.53 15,486.30 15,608.75 0.0M
2021-08-13 15,723.10 15,727.30 15,639.40 15,659.40 0.0M
2021-08-12 15,764.00 15,769.20 15,640.70 15,716.90 0.0M
2021-08-11 15,653.54 15,761.64 15,579.24 15,760.42 0.0M
2021-08-10 15,564.38 15,676.19 15,527.78 15,636.23 0.0M
2021-08-09 15,597.47 15,615.85 15,499.28 15,553.77 0.0M
2021-08-06 15,597.92 15,691.62 15,565.61 15,625.46 0.0M
2021-08-05 15,402.53 15,544.53 15,402.53 15,524.93 0.0M
2021-08-04 15,481.87 15,536.85 15,359.35 15,360.07 0.0M
2021-08-03 15,485.63 15,552.97 15,315.65 15,552.55 0.0M
2021-08-02 15,560.56 15,763.75 15,433.97 15,449.17 0.0M
2021-07-30 15,505.63 15,650.99 15,472.43 15,518.00 0.0M
2021-07-29 15,450.31 15,634.61 15,450.31 15,540.86 0.0M
2021-07-28 15,306.19 15,470.31 15,177.27 15,380.48 0.0M
2021-07-27 15,306.27 15,306.27 15,158.04 15,266.52 0.0M
2021-07-26 15,330.68 15,439.01 15,314.68 15,367.53 0.0M
2021-07-23 15,251.55 15,325.24 15,174.36 15,314.38 0.0M
2021-07-22 15,358.96 15,358.96 15,125.77 15,189.08 0.0M
2021-07-21 15,238.17 15,437.81 15,238.17 15,371.57 0.0M
2021-07-20 14,786.16 15,254.37 14,786.16 15,163.72 0.0M
2021-07-19 14,894.90 14,894.90 14,625.20 14,748.00 0.0M
2021-07-16 15,266.91 15,308.50 15,003.98 15,017.85 0.0M
2021-07-15 15,210.46 15,270.94 15,086.98 15,209.73 0.0M
2021-07-14 15,432.52 15,532.86 15,254.97 15,266.10 0.0M
2021-07-13 15,599.07 15,599.07 15,379.64 15,382.71 0.0M
2021-07-12 15,556.32 15,654.75 15,491.62 15,641.26 0.0M
2021-07-09 15,354.03 15,597.97 15,354.03 15,593.63 0.0M
2021-07-08 15,292.15 15,391.81 15,055.42 15,238.13 0.0M
2021-07-07 15,437.13 15,530.40 15,293.09 15,433.96 0.0M
2021-07-06 15,640.27 15,640.27 15,320.42 15,453.03 0.0M
2021-07-02 15,727.85 15,747.47 15,603.44 15,641.91 0.0M
2021-07-01 15,663.11 15,765.99 15,653.69 15,721.46 0.0M
2021-06-30 15,563.65 15,635.25 15,540.93 15,606.52 0.0M
2021-06-29 15,645.23 15,712.54 15,557.87 15,580.11 0.0M
2021-06-28 15,781.58 15,786.64 15,534.72 15,621.71 0.0M
2021-06-25 15,701.02 15,829.15 15,699.53 15,776.76 0.0M
2021-06-24 15,563.50 15,686.24 15,530.16 15,674.60 0.0M
2021-06-23 15,514.13 15,592.19 15,501.33 15,508.24 0.0M
2021-06-22 15,444.80 15,530.63 15,349.16 15,493.17 0.0M
2021-06-21 15,175.84 15,477.16 15,175.84 15,460.43 0.0M
2021-06-18 15,404.52 15,404.52 15,102.86 15,114.84 0.0M
2021-06-17 15,691.03 15,697.65 15,305.01 15,436.42 0.0M
2021-06-16 15,753.55 15,783.76 15,612.45 15,698.65 0.0M
2021-06-15 15,776.62 15,807.13 15,645.63 15,773.15 0.0M
2021-06-14 15,912.70 15,937.89 15,725.57 15,771.45 0.0M
2021-06-11 15,805.94 15,905.71 15,805.94 15,905.71 0.0M
2021-06-10 15,895.36 15,941.26 15,755.84 15,772.35 0.0M
2021-06-09 15,972.71 15,979.89 15,844.16 15,846.52 0.0M
2021-06-08 15,821.00 15,984.74 15,775.55 15,961.25 0.0M
2021-06-07 15,781.05 15,823.05 15,756.74 15,806.32 0.0M
2021-06-04 15,744.94 15,790.03 15,682.00 15,767.91 0.0M
2021-06-03 15,759.08 15,759.08 15,582.28 15,704.21 0.0M
2021-06-02 15,889.15 15,898.62 15,764.39 15,797.05 0.0M
2021-06-01 15,762.97 15,882.37 15,762.97 15,865.95 0.0M
2021-05-28 15,766.19 15,791.02 15,653.50 15,720.98 0.0M
2021-05-27 15,677.51 15,770.40 15,677.51 15,729.72 0.0M
2021-05-26 15,442.64 15,621.39 15,442.64 15,613.29 0.0M
2021-05-25 15,574.40 15,665.84 15,403.32 15,410.29 0.0M
2021-05-24 15,512.26 15,602.14 15,480.16 15,541.71 0.0M
2021-05-21 15,492.41 15,605.35 15,426.43 15,470.32 0.0M
2021-05-20 15,383.27 15,461.50 15,302.80 15,425.06 0.0M
2021-05-19 15,331.23 15,368.64 15,120.42 15,367.24 0.0M
2021-05-18 15,645.02 15,669.58 15,461.62 15,466.77 0.0M
2021-05-17 15,600.52 15,644.09 15,464.98 15,631.81 0.0M
2021-05-14 15,417.81 15,654.01 15,417.81 15,638.16 0.0M
2021-05-13 15,075.97 15,424.29 15,075.97 15,353.43 0.0M
2021-05-12 15,488.27 15,513.53 15,039.00 15,053.75 0.0M
2021-05-11 15,533.65 15,599.00 15,352.53 15,540.68 0.0M
2021-05-10 15,916.16 15,949.82 15,662.21 15,662.25 0.0M
2021-05-07 15,707.83 15,905.12 15,661.57 15,899.59 0.0M
2021-05-06 15,660.38 15,735.49 15,490.72 15,731.98 0.0M
2021-05-05 15,710.16 15,735.10 15,546.64 15,653.54 0.0M
2021-05-04 15,679.95 15,679.95 15,493.74 15,672.80 0.0M
2021-05-03 15,690.02 15,825.41 15,669.23 15,733.43 0.0M
2021-04-30 15,757.84 15,768.32 15,586.93 15,618.16 0.0M
2021-04-29 15,887.67 15,934.43 15,719.70 15,829.97 0.0M
2021-04-28 15,820.91 15,861.49 15,775.95 15,825.37 0.0M
2021-04-27 15,809.37 15,864.96 15,758.04 15,820.66 0.0M
2021-04-26 15,764.42 15,846.66 15,764.42 15,791.06 0.0M
2021-04-23 15,498.00 15,780.13 15,495.27 15,716.00 0.0M
2021-04-22 15,544.26 15,655.80 15,415.99 15,449.62 0.0M
2021-04-21 15,225.40 15,523.06 15,180.94 15,517.07 0.0M
2021-04-20 15,464.80 15,467.36 15,137.98 15,237.32 0.0M
2021-04-19 15,596.60 15,608.86 15,408.03 15,491.64 0.0M
2021-04-16 15,556.13 15,649.22 15,531.63 15,610.52 0.0M
2021-04-15 15,475.05 15,515.35 15,384.28 15,513.29 0.0M
2021-04-14 15,332.59 15,552.36 15,332.59 15,418.88 0.0M
2021-04-13 15,389.97 15,399.58 15,223.03 15,322.38 0.0M
2021-04-12 15,374.15 15,416.02 15,300.19 15,399.71 0.0M
2021-04-09 15,311.26 15,376.22 15,259.54 15,361.80 0.0M
2021-04-08 15,260.26 15,311.05 15,139.76 15,302.93 0.0M
2021-04-07 15,385.00 15,393.28 15,206.23 15,239.03 0.0M
2021-04-06 15,375.63 15,502.14 15,362.31 15,379.67 0.0M
2021-04-05 15,352.37 15,439.97 15,292.40 15,380.38 0.0M
2021-04-01 15,123.62 15,291.38 15,123.62 15,291.38 0.0M
2021-03-31 15,072.36 15,203.93 15,042.75 15,063.96 0.0M
2021-03-30 14,865.27 15,087.15 14,842.18 15,050.66 0.0M
2021-03-29 15,127.34 15,251.86 14,842.68 14,864.56 0.0M
2021-03-26 14,928.24 15,180.39 14,894.27 15,175.30 0.0M
2021-03-25 14,442.10 14,882.49 14,320.62 14,827.39 0.0M
2021-03-24 14,726.43 14,921.07 14,503.99 14,504.53 0.0M
2021-03-23 15,004.36 15,012.52 14,579.49 14,645.67 0.0M
2021-03-22 15,209.43 15,220.62 15,023.42 15,081.05 0.0M
2021-03-19 15,185.67 15,324.59 15,031.76 15,210.72 0.0M
2021-03-18 15,487.29 15,593.93 15,153.33 15,191.45 0.0M
2021-03-17 15,383.92 15,511.79 15,264.48 15,503.18 0.0M
2021-03-16 15,604.37 15,604.37 15,352.11 15,407.31 0.0M
2021-03-15 15,512.04 15,630.48 15,424.80 15,630.47 0.0M
2021-03-12 15,340.81 15,496.31 15,315.21 15,488.57 0.0M
2021-03-11 15,188.85 15,369.70 15,188.85 15,345.59 0.0M
2021-03-10 14,953.14 15,173.74 14,953.14 15,127.58 0.0M
2021-03-09 14,868.39 15,021.63 14,824.25 14,891.30 0.0M
2021-03-08 14,665.67 14,947.43 14,644.51 14,783.11 0.0M
2021-03-05 14,400.62 14,637.95 14,008.01 14,619.93 0.0M
2021-03-04 14,570.92 14,648.07 14,056.65 14,276.71 0.0M
2021-03-03 14,688.00 14,813.97 14,582.23 14,583.33 0.0M
2021-03-02 14,871.98 14,874.50 14,655.63 14,658.81 0.0M
2021-03-01 14,596.59 14,929.57 14,596.59 14,878.67 0.0M
2021-02-26 14,518.05 14,659.50 14,294.05 14,470.74 0.0M
2021-02-25 14,971.27 14,976.10 14,469.18 14,498.63 0.0M
2021-02-24 14,675.81 14,970.53 14,671.53 14,955.09 0.0M
2021-02-23 14,597.03 14,693.61 14,302.03 14,643.63 0.0M
2021-02-22 14,626.38 14,768.10 14,572.23 14,656.77 0.0M
2021-02-19 14,471.67 14,699.08 14,471.67 14,663.09 0.0M
2021-02-18 14,569.60 14,569.60 14,381.91 14,432.22 0.0M
2021-02-17 14,655.08 14,655.08 14,480.28 14,617.18 0.0M
2021-02-16 14,762.56 14,845.21 14,654.50 14,696.41 0.0M
2021-02-12 14,661.87 14,740.40 14,627.08 14,731.80 0.0M
2021-02-11 14,636.41 14,746.39 14,494.02 14,687.24 0.0M
2021-02-10 14,680.50 14,744.17 14,524.69 14,606.08 0.0M
2021-02-09 14,578.07 14,687.98 14,532.35 14,637.31 0.0M
2021-02-08 14,335.13 14,584.37 14,335.13 14,584.37 0.0M
2021-02-05 14,217.98 14,303.21 14,184.56 14,301.95 0.0M
2021-02-04 13,973.47 14,159.72 13,973.47 14,153.80 0.0M
2021-02-03 13,933.39 13,983.96 13,819.95 13,947.45 0.0M
2021-02-02 13,841.99 13,963.14 13,822.46 13,922.37 0.0M
2021-02-01 13,573.51 13,824.51 13,534.75 13,801.22 0.0M
2021-01-29 13,780.09 13,844.88 13,508.66 13,531.01 0.0M
2021-01-28 13,833.24 13,955.60 13,736.72 13,786.83 0.0M
2021-01-27 13,969.72 13,969.72 13,719.35 13,781.81 0.0M
2021-01-26 14,191.76 14,244.10 14,010.34 14,039.91 0.0M
2021-01-25 14,174.75 14,344.35 14,015.52 14,140.62 0.0M
2021-01-22 14,012.63 14,178.18 13,947.95 14,171.61 0.0M
2021-01-21 14,213.12 14,236.47 14,070.38 14,080.22 0.0M
2021-01-20 14,111.62 14,220.96 14,106.60 14,190.91 0.0M
2021-01-19 14,007.73 14,102.76 13,999.58 14,071.85 0.0M
2021-01-15 14,069.19 14,069.19 13,815.91 13,948.14 0.0M
2021-01-14 13,994.80 14,191.58 13,994.80 14,118.37 0.0M
2021-01-13 14,056.45 14,076.54 13,920.76 13,932.73 0.0M
2021-01-12 13,910.63 14,066.71 13,910.63 14,060.09 0.0M
2021-01-11 13,756.02 13,902.18 13,662.95 13,880.87 0.0M
2021-01-08 13,935.81 13,962.19 13,691.08 13,841.72 0.0M
2021-01-07 13,778.66 13,911.73 13,778.66 13,893.96 0.0M
2021-01-06 13,266.68 13,834.49 13,266.68 13,729.63 0.0M
2021-01-05 12,958.43 13,247.40 12,952.70 13,179.83 0.0M
2021-01-04 13,195.69 13,254.53 12,854.07 12,961.75 0.0M