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
2024-12-31 17,440.24 17,545.32 17,373.34 17,414.84 0.0M
2024-12-30 17,424.27 17,471.78 17,222.83 17,393.04 0.0M
2024-12-27 17,616.47 17,695.44 17,400.52 17,514.99 0.0M
2024-12-26 17,563.47 17,724.75 17,529.80 17,702.72 0.0M
2024-12-25 17,503.20 17,635.87 17,473.78 17,634.23 0.0M
2024-12-24 17,503.20 17,635.87 17,473.78 17,634.23 0.0M
2024-12-23 17,432.01 17,502.09 17,337.79 17,493.19 0.0M
2024-12-20 17,303.45 17,645.62 17,233.40 17,461.75 0.0M
2024-12-19 17,521.80 17,664.96 17,341.88 17,358.05 0.0M
2024-12-18 18,156.81 18,204.42 17,350.48 17,405.74 0.0M
2024-12-17 18,253.62 18,292.08 18,069.44 18,112.08 0.0M
2024-12-16 18,310.54 18,432.55 18,261.09 18,338.31 0.0M
2024-12-13 18,417.72 18,431.91 18,243.74 18,325.74 0.0M
2024-12-12 18,533.21 18,563.15 18,424.22 18,428.74 0.0M
2024-12-11 18,523.47 18,615.57 18,489.09 18,549.17 0.0M
2024-12-10 18,534.46 18,574.74 18,375.15 18,434.43 0.0M
2024-12-09 18,658.30 18,745.84 18,536.87 18,538.98 0.0M
2024-12-06 18,694.69 18,729.03 18,560.85 18,618.79 0.0M
2024-12-05 18,790.99 18,795.06 18,596.49 18,603.50 0.0M
2024-12-04 18,755.37 18,809.05 18,688.21 18,797.70 0.0M
2024-12-03 18,828.48 18,841.93 18,682.45 18,739.81 0.0M
2024-12-02 18,848.50 18,870.24 18,731.01 18,822.10 0.0M
2024-11-29 18,891.86 18,955.58 18,837.16 18,837.18 0.0M
2024-11-27 18,927.13 19,039.19 18,811.64 18,817.92 0.0M
2024-11-26 18,943.43 18,943.43 18,767.01 18,865.59 0.0M
2024-11-25 18,788.15 19,126.99 18,788.15 18,976.22 0.0M
2024-11-22 18,421.84 18,695.29 18,421.84 18,684.44 0.0M
2024-11-21 18,131.16 18,419.39 18,120.87 18,377.02 0.0M
2024-11-20 18,005.68 18,078.75 17,905.08 18,077.37 0.0M
2024-11-19 17,851.55 18,018.18 17,801.19 18,007.31 0.0M
2024-11-18 17,965.02 18,066.79 17,949.85 17,980.92 0.0M
2024-11-15 18,150.72 18,155.58 17,918.78 17,959.54 0.0M
2024-11-14 18,371.87 18,415.58 18,114.17 18,148.73 0.0M
2024-11-13 18,503.81 18,565.06 18,332.49 18,343.12 0.0M
2024-11-12 18,628.93 18,676.03 18,412.20 18,458.54 0.0M
2024-11-11 18,567.35 18,747.78 18,567.35 18,678.89 0.0M
2024-11-08 18,389.24 18,519.62 18,349.56 18,479.86 0.0M
2024-11-07 18,432.43 18,513.84 18,356.78 18,386.86 0.0M
2024-11-06 17,935.85 18,464.89 17,935.85 18,450.06 0.0M
2024-11-05 17,304.57 17,613.11 17,276.78 17,611.77 0.0M
2024-11-04 17,257.29 17,454.40 17,248.72 17,332.46 0.0M
2024-11-01 17,302.57 17,426.70 17,247.78 17,272.05 0.0M
2024-10-31 17,461.36 17,471.11 17,231.18 17,231.19 0.0M
2024-10-30 17,448.30 17,681.36 17,430.96 17,472.90 0.0M
2024-10-29 17,425.60 17,489.26 17,341.36 17,487.04 0.0M
2024-10-28 17,349.78 17,538.20 17,349.78 17,497.22 0.0M
2024-10-25 17,453.25 17,486.80 17,266.76 17,295.16 0.0M
2024-10-24 17,398.59 17,429.55 17,312.59 17,399.42 0.0M
2024-10-23 17,416.59 17,459.78 17,242.83 17,362.20 0.0M
2024-10-22 17,525.98 17,525.98 17,412.96 17,460.76 0.0M
2024-10-21 17,804.54 17,804.54 17,557.75 17,572.61 0.0M
2024-10-18 17,850.52 17,868.40 17,782.81 17,815.22 0.0M
2024-10-17 17,851.37 17,865.51 17,772.11 17,832.40 0.0M
2024-10-16 17,712.46 17,871.86 17,712.46 17,823.90 0.0M
2024-10-15 17,644.53 17,842.05 17,635.77 17,635.77 0.0M
2024-10-14 17,555.14 17,676.29 17,502.19 17,662.11 0.0M
2024-10-11 17,290.08 17,563.25 17,290.08 17,554.59 0.0M
2024-10-10 17,272.31 17,273.48 17,166.30 17,267.61 0.0M
2024-10-09 17,261.16 17,426.69 17,241.11 17,356.34 0.0M
2024-10-08 17,265.90 17,320.01 17,187.68 17,258.96 0.0M
2024-10-07 17,356.93 17,356.93 17,164.84 17,258.60 0.0M
2024-10-04 17,353.19 17,441.83 17,276.46 17,401.82 0.0M
2024-10-03 17,211.18 17,249.29 17,102.60 17,203.15 0.0M
2024-10-02 17,258.91 17,368.69 17,209.67 17,277.68 0.0M
2024-10-01 17,437.46 17,438.59 17,177.73 17,291.94 0.0M
2024-09-30 17,403.21 17,487.38 17,309.85 17,473.04 0.0M
2024-09-27 17,476.05 17,597.60 17,385.48 17,447.25 0.0M
2024-09-26 17,362.97 17,492.26 17,337.50 17,392.37 0.0M
2024-09-25 17,448.05 17,452.03 17,226.37 17,250.35 0.0M
2024-09-24 17,480.49 17,516.70 17,410.05 17,437.34 0.0M
2024-09-23 17,426.49 17,479.28 17,358.73 17,439.01 0.0M
2024-09-20 17,491.78 17,491.78 17,326.49 17,374.55 0.0M
2024-09-19 17,462.82 17,538.27 17,368.89 17,515.13 0.0M
2024-09-18 17,218.52 17,524.02 17,139.54 17,201.74 0.0M
2024-09-17 17,166.18 17,325.57 17,143.68 17,190.36 0.0M
2024-09-16 17,019.15 17,101.83 16,988.03 17,086.05 0.0M
2024-09-13 16,777.23 17,006.12 16,777.23 16,989.96 0.0M
2024-09-12 16,553.03 16,713.55 16,463.78 16,663.81 0.0M
2024-09-11 16,395.91 16,519.16 16,144.69 16,509.70 0.0M
2024-09-10 16,511.34 16,519.17 16,313.66 16,452.96 0.0M
2024-09-09 16,471.02 16,597.44 16,437.07 16,488.22 0.0M
2024-09-06 16,713.66 16,787.52 16,427.97 16,448.93 0.0M
2024-09-05 16,837.44 16,847.97 16,653.77 16,698.26 0.0M
2024-09-04 16,807.07 16,932.89 16,762.95 16,809.88 0.0M
2024-09-03 17,228.59 17,239.00 16,811.05 16,856.38 0.0M
2024-08-30 17,257.84 17,322.60 17,114.41 17,319.55 0.0M
2024-08-29 17,214.02 17,351.01 17,118.10 17,205.60 0.0M
2024-08-28 17,167.02 17,232.60 17,072.59 17,143.78 0.0M
2024-08-27 17,211.98 17,245.24 17,153.12 17,217.77 0.0M
2024-08-26 17,401.20 17,466.37 17,280.76 17,287.38 0.0M
2024-08-23 17,021.59 17,385.51 17,021.59 17,336.13 0.0M
2024-08-22 17,041.52 17,077.44 16,900.97 16,923.20 0.0M
2024-08-21 16,916.85 17,046.60 16,877.19 17,045.96 0.0M
2024-08-20 16,978.97 16,983.80 16,809.49 16,832.69 0.0M
2024-08-19 16,865.28 17,000.50 16,865.28 17,000.35 0.0M
2024-08-16 16,801.69 16,913.86 16,780.45 16,849.34 0.0M
2024-08-15 16,695.39 16,896.51 16,695.39 16,827.47 0.0M
2024-08-14 16,565.64 16,590.60 16,440.06 16,495.92 0.0M
2024-08-13 16,365.14 16,551.27 16,326.32 16,522.32 0.0M
2024-08-12 16,442.02 16,461.52 16,261.49 16,288.43 0.0M
2024-08-09 16,438.00 16,472.74 16,329.24 16,426.60 0.0M
2024-08-08 16,208.09 16,447.55 16,208.09 16,439.11 0.0M
2024-08-07 16,406.61 16,507.16 16,071.85 16,080.68 0.0M
2024-08-06 16,093.10 16,415.99 16,029.26 16,227.62 0.0M
2024-08-05 16,156.80 16,247.33 15,715.50 16,053.59 0.0M
2024-08-02 16,743.75 16,743.75 16,357.37 16,528.41 0.0M
2024-08-01 17,454.17 17,548.55 16,912.10 17,035.83 0.0M
2024-07-31 17,425.29 17,717.77 17,330.30 17,434.53 0.0M
2024-07-30 17,311.32 17,399.92 17,245.63 17,334.39 0.0M
2024-07-29 17,346.55 17,406.47 17,212.90 17,262.72 0.0M
2024-07-26 17,197.58 17,349.70 17,192.55 17,320.55 0.0M
2024-07-25 16,883.76 17,271.57 16,870.57 17,032.93 0.0M
2024-07-24 17,122.46 17,218.02 16,850.79 16,854.79 0.0M
2024-07-23 17,086.07 17,252.73 17,046.09 17,187.46 0.0M
2024-07-22 16,958.52 17,140.54 16,820.23 17,125.05 0.0M
2024-07-19 17,010.77 17,010.77 16,850.50 16,902.66 0.0M
2024-07-18 17,202.92 17,424.70 16,967.87 17,022.17 0.0M
2024-07-17 17,328.66 17,506.19 17,231.97 17,231.97 0.0M
2024-07-16 17,039.13 17,443.48 17,039.13 17,431.48 0.0M
2024-07-15 16,858.95 17,073.10 16,849.12 16,951.19 0.0M
2024-07-12 16,757.76 16,902.20 16,757.76 16,807.19 0.0M
2024-07-11 16,356.05 16,684.07 16,356.05 16,657.77 0.0M
2024-07-10 16,081.81 16,223.34 16,081.67 16,217.63 0.0M
2024-07-09 16,103.96 16,145.21 16,025.72 16,028.39 0.0M
2024-07-08 16,125.16 16,218.30 16,114.08 16,131.41 0.0M
2024-07-05 16,164.03 16,174.68 16,028.39 16,066.35 0.0M
2024-07-03 16,186.46 16,266.86 16,155.23 16,187.32 0.0M
2024-07-02 16,094.59 16,173.13 16,085.04 16,155.03 0.0M
2024-07-01 16,278.07 16,316.61 16,077.78 16,096.70 0.0M
2024-06-28 16,242.72 16,335.56 16,149.38 16,252.69 0.0M
2024-06-27 16,129.17 16,180.03 16,094.95 16,178.76 0.0M
2024-06-26 16,094.58 16,140.52 16,057.22 16,118.43 0.0M
2024-06-25 16,280.57 16,280.57 16,103.76 16,152.53 0.0M
2024-06-24 16,224.44 16,401.70 16,216.59 16,307.24 0.0M
2024-06-21 16,170.04 16,202.92 16,068.93 16,202.85 0.0M
2024-06-20 16,184.97 16,251.59 16,121.69 16,155.32 0.0M
2024-06-18 16,164.73 16,245.20 16,154.50 16,204.05 0.0M
2024-06-17 15,998.20 16,176.85 15,956.82 16,168.69 0.0M
2024-06-14 16,146.29 16,146.29 15,936.43 16,024.02 0.0M
2024-06-13 16,346.94 16,346.94 16,158.63 16,255.83 0.0M
2024-06-12 16,336.75 16,581.17 16,327.74 16,371.47 0.0M
2024-06-11 16,147.23 16,164.74 16,012.18 16,143.63 0.0M
2024-06-10 16,126.29 16,226.42 16,053.92 16,212.15 0.0M
2024-06-07 16,259.39 16,318.19 16,183.54 16,213.65 0.0M
2024-06-06 16,389.58 16,426.58 16,302.22 16,355.78 0.0M
2024-06-05 16,304.06 16,426.60 16,236.35 16,420.48 0.0M
2024-06-04 16,398.70 16,398.70 16,239.12 16,249.16 0.0M
2024-06-03 16,668.88 16,698.18 16,379.80 16,470.16 0.0M
2024-05-31 16,441.74 16,580.33 16,370.95 16,580.28 0.0M
2024-05-30 16,281.13 16,427.42 16,222.03 16,397.85 0.0M
2024-05-29 16,303.89 16,303.89 16,209.11 16,222.03 0.0M
2024-05-28 16,571.49 16,586.79 16,382.98 16,429.22 0.0M
2024-05-24 16,451.74 16,523.58 16,428.37 16,521.74 0.0M
2024-05-23 16,633.02 16,649.66 16,342.14 16,381.10 0.0M
2024-05-22 16,684.54 16,723.60 16,550.42 16,599.51 0.0M
2024-05-21 16,717.04 16,736.63 16,686.25 16,728.70 0.0M
2024-05-20 16,743.46 16,818.69 16,728.82 16,752.61 0.0M
2024-05-17 16,762.06 16,771.98 16,701.29 16,743.48 0.0M
2024-05-16 16,842.61 16,852.52 16,742.46 16,745.10 0.0M
2024-05-15 16,871.09 16,914.08 16,795.16 16,862.91 0.0M
2024-05-14 16,734.92 16,788.49 16,684.05 16,766.12 0.0M
2024-05-13 16,678.60 16,749.71 16,596.29 16,599.14 0.0M
2024-05-10 16,673.12 16,685.56 16,559.00 16,602.84 0.0M
2024-05-09 16,478.14 16,639.90 16,453.84 16,632.70 0.0M
2024-05-08 16,421.47 16,470.54 16,385.54 16,465.52 0.0M
2024-05-07 16,500.02 16,610.31 16,500.02 16,507.21 0.0M
2024-05-06 16,363.21 16,486.27 16,363.21 16,475.44 0.0M
2024-05-03 16,315.14 16,401.93 16,209.57 16,264.98 0.0M
2024-05-02 16,027.94 16,137.27 15,899.32 16,117.15 0.0M
2024-05-01 15,872.23 16,171.80 15,846.04 15,904.31 0.0M
2024-04-30 16,076.91 16,106.36 15,873.17 15,874.98 0.0M
2024-04-29 16,116.52 16,199.43 16,110.25 16,165.97 0.0M
2024-04-26 16,009.71 16,132.18 15,991.08 16,068.05 0.0M
2024-04-25 15,988.22 16,036.60 15,822.89 15,998.30 0.0M
2024-04-24 16,068.33 16,152.13 15,987.55 16,092.57 0.0M
2024-04-23 15,890.09 16,147.27 15,884.43 16,099.88 0.0M
2024-04-22 15,769.22 15,959.40 15,713.81 15,867.48 0.0M
2024-04-19 15,625.09 15,767.29 15,611.59 15,727.60 0.0M
2024-04-18 15,698.19 15,820.87 15,600.40 15,643.03 0.0M
2024-04-17 15,851.18 15,891.00 15,658.67 15,659.41 0.0M
2024-04-16 15,806.86 15,863.54 15,681.29 15,788.06 0.0M
2024-04-15 16,107.46 16,197.51 15,813.81 15,869.76 0.0M
2024-04-12 16,217.78 16,239.36 15,981.47 16,032.05 0.0M
2024-04-11 16,307.82 16,331.47 16,169.64 16,291.66 0.0M
2024-04-10 16,438.30 16,438.30 16,197.18 16,263.59 0.0M
2024-04-09 16,644.36 16,689.52 16,518.94 16,643.34 0.0M
2024-04-08 16,570.29 16,656.03 16,556.97 16,605.39 0.0M
2024-04-05 16,403.36 16,571.24 16,392.15 16,524.41 0.0M
2024-04-04 16,665.41 16,737.49 16,375.47 16,408.82 0.0M
2024-04-03 16,467.52 16,601.04 16,449.06 16,574.83 0.0M
2024-04-02 16,677.57 16,677.57 16,432.34 16,509.88 0.0M
2024-04-01 16,888.69 16,893.68 16,730.14 16,746.33 0.0M
2024-03-28 16,817.35 16,944.74 16,817.35 16,882.35 0.0M
2024-03-27 16,577.32 16,806.12 16,577.32 16,805.87 0.0M
2024-03-26 16,577.60 16,610.10 16,498.41 16,499.53 0.0M
2024-03-25 16,556.20 16,635.54 16,526.67 16,527.33 0.0M
2024-03-22 16,699.26 16,704.19 16,532.28 16,543.67 0.0M
2024-03-21 16,571.70 16,723.70 16,571.70 16,689.92 0.0M
2024-03-20 16,244.05 16,549.38 16,231.22 16,502.39 0.0M
2024-03-19 16,117.59 16,285.89 16,112.54 16,267.07 0.0M
2024-03-18 16,210.11 16,243.09 16,146.13 16,149.91 0.0M
2024-03-15 16,138.94 16,256.42 16,096.46 16,192.24 0.0M
2024-03-14 16,382.13 16,388.24 16,073.82 16,178.96 0.0M
2024-03-13 16,354.30 16,466.58 16,354.30 16,402.45 0.0M
2024-03-12 16,324.99 16,401.96 16,258.62 16,357.79 0.0M
2024-03-11 16,345.78 16,367.10 16,233.96 16,313.97 0.0M
2024-03-08 16,525.03 16,620.63 16,353.47 16,389.41 0.0M
2024-03-07 16,381.68 16,482.59 16,381.68 16,457.40 0.0M
2024-03-06 16,327.00 16,364.25 16,253.79 16,309.48 0.0M
2024-03-05 16,215.23 16,315.40 16,162.81 16,220.75 0.0M
2024-03-04 16,284.64 16,367.87 16,263.86 16,278.36 0.0M
2024-03-01 16,133.63 16,229.33 16,055.83 16,227.83 0.0M
2024-02-29 16,087.09 16,191.91 16,024.66 16,127.53 0.0M
2024-02-28 15,955.78 16,065.23 15,918.90 16,004.45 0.0M
2024-02-27 16,009.11 16,053.98 15,989.59 16,038.36 0.0M
2024-02-26 15,947.39 16,032.79 15,908.05 15,951.71 0.0M
2024-02-23 15,938.15 16,021.41 15,886.23 15,964.52 0.0M
2024-02-22 15,791.12 15,954.29 15,791.12 15,938.68 0.0M
2024-02-21 15,717.81 15,774.42 15,659.25 15,761.12 0.0M
2024-02-20 15,800.57 15,800.57 15,698.71 15,754.22 0.0M
2024-02-16 15,996.71 16,041.74 15,883.60 15,884.06 0.0M
2024-02-15 15,820.61 16,059.83 15,820.61 16,043.84 0.0M
2024-02-14 15,608.10 15,761.75 15,544.04 15,733.96 0.0M
2024-02-13 15,656.38 15,656.38 15,373.43 15,486.70 0.0M
2024-02-12 15,761.91 15,985.51 15,761.91 15,930.01 0.0M
2024-02-09 15,630.38 15,753.27 15,592.21 15,744.77 0.0M
2024-02-08 15,449.08 15,615.54 15,433.24 15,609.11 0.0M
2024-02-07 15,442.43 15,511.61 15,344.47 15,450.26 0.0M
2024-02-06 15,328.13 15,421.55 15,305.53 15,409.13 0.0M
2024-02-05 15,451.23 15,451.23 15,219.89 15,332.47 0.0M
2024-02-02 15,466.46 15,600.69 15,357.96 15,528.92 0.0M
2024-02-01 15,422.81 15,560.43 15,261.04 15,552.55 0.0M
2024-01-31 15,644.25 15,714.60 15,349.97 15,361.19 0.0M
2024-01-30 15,685.25 15,720.37 15,636.08 15,685.93 0.0M
2024-01-29 15,569.36 15,731.57 15,523.72 15,730.52 0.0M
2024-01-26 15,607.52 15,661.69 15,539.41 15,576.97 0.0M
2024-01-25 15,602.20 15,631.84 15,462.08 15,553.95 0.0M
2024-01-24 15,675.83 15,694.59 15,442.28 15,457.76 0.0M
2024-01-23 15,704.92 15,740.54 15,511.84 15,556.63 0.0M
2024-01-22 15,480.84 15,652.35 15,480.84 15,625.17 0.0M
2024-01-19 15,296.08 15,420.50 15,196.66 15,414.41 0.0M
2024-01-18 15,205.84 15,263.83 15,098.60 15,256.18 0.0M
2024-01-17 15,108.56 15,179.83 15,044.55 15,128.77 0.0M
2024-01-16 15,280.38 15,306.56 15,186.67 15,248.22 0.0M
2024-01-12 15,500.00 15,560.51 15,323.79 15,364.79 0.0M
2024-01-11 15,408.97 15,422.18 15,229.52 15,382.89 0.0M
2024-01-10 15,398.03 15,456.55 15,316.12 15,441.22 0.0M
2024-01-09 15,411.23 15,448.14 15,325.37 15,397.58 0.0M
2024-01-08 15,292.04 15,518.54 15,262.60 15,518.51 0.0M
2024-01-05 15,219.81 15,426.25 15,199.89 15,304.90 0.0M
2024-01-04 15,314.28 15,382.07 15,276.25 15,286.42 0.0M
2024-01-03 15,589.14 15,589.14 15,302.39 15,309.05 0.0M
2024-01-02 15,684.68 15,795.98 15,613.23 15,687.20 0.0M