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
2025-09-26 17,969.40 18,138.40 17,969.40 18,127.10 0.0M
2025-09-25 17,989.20 17,989.20 17,843.30 17,940.20 0.0M
2025-09-24 18,220.50 18,261.00 18,066.00 18,066.30 0.0M
2025-09-23 18,260.90 18,408.10 18,185.40 18,209.30 0.0M
2025-09-22 18,203.10 18,262.30 18,123.20 18,228.00 0.0M
2025-09-19 18,391.00 18,399.80 18,192.30 18,226.90 0.0M
2025-09-18 18,152.10 18,414.80 18,152.10 18,385.50 0.0M
2025-09-17 18,144.52 18,440.67 17,982.56 18,094.40 0.0M
2025-09-16 18,166.88 18,180.74 18,018.20 18,120.37 0.0M
2025-09-15 18,186.91 18,271.87 18,135.26 18,156.74 0.0M
2025-09-12 18,348.16 18,348.16 18,160.62 18,163.43 0.0M
2025-09-11 18,094.67 18,388.66 18,094.67 18,378.50 0.0M
2025-09-10 18,086.03 18,177.69 17,991.22 18,059.79 0.0M
2025-09-09 18,228.35 18,228.35 18,028.25 18,077.14 0.0M
2025-09-08 18,264.93 18,271.72 18,107.68 18,236.74 0.0M
2025-09-05 18,227.40 18,401.31 18,103.60 18,248.80 0.0M
2025-09-04 17,930.94 18,173.77 17,919.18 18,170.19 0.0M
2025-09-03 17,912.15 18,025.28 17,818.08 17,908.20 0.0M
2025-09-02 17,930.81 17,949.63 17,802.72 17,936.24 0.0M
2025-08-29 18,129.37 18,157.59 17,981.14 18,039.65 0.0M
2025-08-28 18,155.21 18,174.67 18,031.91 18,129.24 0.0M
2025-08-27 17,977.80 18,143.15 17,967.49 18,110.94 0.0M
2025-08-26 17,938.63 18,049.22 17,938.63 17,992.87 0.0M
2025-08-25 18,042.55 18,042.55 17,920.51 17,922.65 0.0M
2025-08-22 17,592.05 18,121.87 17,592.05 18,066.79 0.0M
2025-08-21 17,479.97 17,554.81 17,420.09 17,527.34 0.0M
2025-08-20 17,610.49 17,626.26 17,465.12 17,549.37 0.0M
2025-08-19 17,617.91 17,768.72 17,577.32 17,626.92 0.0M
2025-08-18 17,559.01 17,617.24 17,542.95 17,598.60 0.0M
2025-08-15 17,684.71 17,699.52 17,540.51 17,558.89 0.0M
2025-08-14 17,779.05 17,779.05 17,564.98 17,666.40 0.0M
2025-08-13 17,625.46 17,905.60 17,625.46 17,901.45 0.0M
2025-08-12 17,226.43 17,598.59 17,226.43 17,594.82 0.0M
2025-08-11 17,223.53 17,289.03 17,125.97 17,148.85 0.0M
2025-08-08 17,245.06 17,300.82 17,179.67 17,205.77 0.0M
2025-08-07 17,347.54 17,398.92 17,124.48 17,193.60 0.0M
2025-08-06 17,292.63 17,292.63 17,182.01 17,230.61 0.0M
2025-08-05 17,282.85 17,311.82 17,105.32 17,270.30 0.0M
2025-08-04 17,080.23 17,248.61 17,080.23 17,243.97 0.0M
2025-08-01 17,152.40 17,152.40 16,802.36 17,016.32 0.0M
2025-07-31 17,433.98 17,479.74 17,250.28 17,280.66 0.0M
2025-07-30 17,633.45 17,684.01 17,385.73 17,475.68 0.0M
2025-07-29 17,680.37 17,710.81 17,537.58 17,587.73 0.0M
2025-07-28 17,691.34 17,704.17 17,586.52 17,625.70 0.0M
2025-07-25 17,574.08 17,670.55 17,488.68 17,663.11 0.0M
2025-07-24 17,672.91 17,672.91 17,520.19 17,522.79 0.0M
2025-07-23 17,643.34 17,731.71 17,630.65 17,719.94 0.0M
2025-07-22 17,387.03 17,596.03 17,387.03 17,557.76 0.0M
2025-07-21 17,473.54 17,521.50 17,345.15 17,346.59 0.0M
2025-07-18 17,537.92 17,577.40 17,390.93 17,436.35 0.0M
2025-07-17 17,294.80 17,530.71 17,294.80 17,486.67 0.0M
2025-07-16 17,261.77 17,323.34 17,047.61 17,297.28 0.0M
2025-07-15 17,572.92 17,602.63 17,204.16 17,205.69 0.0M
2025-07-14 17,467.30 17,543.56 17,437.28 17,538.05 0.0M
2025-07-11 17,574.95 17,574.95 17,454.34 17,486.41 0.0M
2025-07-10 17,543.60 17,750.59 17,525.42 17,645.12 0.0M
2025-07-09 17,487.85 17,542.14 17,386.41 17,534.15 0.0M
2025-07-08 17,375.10 17,531.62 17,375.10 17,434.59 0.0M
2025-07-07 17,517.49 17,577.40 17,259.53 17,344.92 0.0M
2025-07-03 17,503.98 17,599.21 17,503.98 17,572.39 0.0M
2025-07-02 17,285.70 17,464.15 17,242.75 17,462.09 0.0M
2025-07-01 17,002.52 17,420.38 16,978.02 17,271.39 0.0M
2025-06-30 17,089.10 17,104.42 17,001.31 17,052.36 0.0M
2025-06-27 17,057.06 17,168.90 16,959.64 17,064.48 0.0M
2025-06-26 16,841.73 17,028.33 16,841.73 17,020.15 0.0M
2025-06-25 16,939.80 16,943.07 16,775.42 16,786.09 0.0M
2025-06-24 16,839.80 16,968.50 16,815.40 16,931.70 0.0M
2025-06-23 16,584.30 16,775.70 16,455.40 16,769.80 0.0M
2025-06-20 16,647.30 16,721.80 16,547.10 16,610.90 0.0M
2025-06-18 16,562.10 16,744.90 16,557.80 16,610.80 0.0M
2025-06-17 16,613.30 16,678.40 16,547.20 16,552.90 0.0M
2025-06-16 16,627.10 16,794.50 16,625.70 16,700.20 0.0M
2025-06-13 16,687.85 16,725.21 16,476.57 16,530.49 0.0M
2025-06-12 16,734.31 16,814.55 16,672.97 16,814.53 0.0M
2025-06-11 16,957.20 16,984.60 16,793.20 16,825.80 0.0M
2025-06-10 16,894.60 16,974.20 16,865.50 16,912.20 0.0M
2025-06-09 16,823.50 16,937.00 16,778.20 16,846.20 0.0M
2025-06-06 16,723.40 16,792.40 16,699.60 16,769.00 0.0M
2025-06-05 16,626.40 16,693.30 16,510.20 16,591.80 0.0M
2025-06-04 16,657.50 16,696.20 16,608.10 16,608.10 0.0M
2025-06-03 16,435.30 16,674.10 16,388.30 16,645.20 0.0M
2025-06-02 16,452.90 16,452.90 16,218.00 16,424.10 0.0M
2025-05-30 16,472.60 16,527.80 16,331.10 16,471.40 0.0M
2025-05-29 16,563.30 16,595.60 16,395.70 16,530.70 0.0M
2025-05-28 16,689.90 16,697.90 16,463.50 16,480.90 0.0M
2025-05-27 16,435.70 16,685.80 16,430.80 16,684.00 0.0M
2025-05-23 16,217.20 16,356.40 16,116.20 16,313.00 0.0M
2025-05-22 16,348.60 16,450.40 16,266.90 16,361.60 0.0M
2025-05-21 16,721.60 16,721.60 16,368.00 16,383.40 0.0M
2025-05-20 16,862.50 16,909.30 16,790.40 16,840.30 0.0M
2025-05-19 16,792.50 16,888.30 16,720.00 16,882.50 0.0M
2025-05-16 16,788.20 16,958.00 16,755.40 16,951.70 0.0M
2025-05-15 16,677.80 16,794.60 16,626.30 16,786.70 0.0M
2025-05-14 16,803.90 16,815.30 16,714.00 16,734.40 0.0M
2025-05-13 16,798.50 16,895.10 16,792.40 16,825.20 0.0M
2025-05-12 16,556.60 16,837.90 16,556.60 16,758.80 0.0M
2025-05-09 16,214.90 16,261.30 16,134.50 16,183.30 0.0M
2025-05-08 16,056.70 16,325.80 16,039.60 16,190.80 0.0M
2025-05-07 15,964.50 16,048.30 15,868.90 15,967.00 0.0M
2025-05-06 15,951.70 16,042.90 15,832.50 15,932.70 0.0M
2025-05-05 16,038.70 16,155.20 15,971.10 16,037.40 0.0M
2025-05-02 15,870.30 16,139.10 15,870.30 16,103.50 0.0M
2025-05-01 15,708.20 15,893.90 15,630.10 15,736.00 0.0M
2025-04-30 15,549.90 15,688.10 15,315.30 15,658.10 0.0M
2025-04-29 15,571.20 15,768.90 15,495.60 15,707.90 0.0M
2025-04-28 15,586.60 15,712.00 15,460.80 15,628.40 0.0M
2025-04-25 15,546.40 15,591.20 15,426.10 15,569.40 0.0M
2025-04-24 15,326.30 15,635.20 15,286.10 15,616.30 0.0M
2025-04-23 15,376.60 15,758.90 15,249.00 15,302.50 0.0M
2025-04-22 14,870.60 15,143.60 14,870.60 15,104.50 0.0M
2025-04-21 14,965.50 14,965.50 14,586.10 14,726.40 0.0M
2025-04-17 14,948.40 15,141.20 14,945.30 15,063.30 0.0M
2025-04-16 15,020.50 15,109.00 14,767.00 14,929.00 0.0M
2025-04-15 15,103.50 15,266.70 15,053.10 15,092.10 0.0M
2025-04-14 15,116.50 15,195.70 14,884.10 15,113.40 0.0M
2025-04-11 14,719.70 14,979.10 14,470.70 14,940.20 0.0M
2025-04-10 15,109.50 15,109.50 14,370.20 14,738.10 0.0M
2025-04-09 13,969.50 15,475.40 13,898.10 15,384.80 0.0M
2025-04-08 14,771.55 14,938.51 13,916.29 14,095.35 0.0M
2025-04-07 14,353.34 15,089.54 13,859.90 14,451.70 0.0M
2025-04-04 15,047.08 15,047.08 14,299.07 14,625.63 0.0M
2025-04-03 16,022.38 16,022.38 15,330.51 15,337.02 0.0M
2025-04-02 16,053.09 16,495.29 16,020.08 16,457.98 0.0M
2025-04-01 16,110.97 16,273.61 15,949.31 16,206.38 0.0M
2025-03-31 15,971.10 16,221.10 15,791.70 16,132.10 0.0M
2025-03-28 16,370.60 16,381.50 16,009.40 16,095.20 0.0M
2025-03-27 16,474.80 16,537.90 16,329.60 16,411.40 0.0M
2025-03-26 16,647.67 16,710.89 16,464.61 16,516.35 0.0M
2025-03-25 16,685.53 16,731.13 16,537.48 16,613.99 0.0M
2025-03-24 16,414.70 16,697.81 16,414.70 16,683.24 0.0M
2025-03-21 16,288.90 16,315.03 16,110.37 16,274.42 0.0M
2025-03-20 16,373.51 16,525.82 16,336.34 16,362.09 0.0M
2025-03-19 16,273.50 16,561.50 16,265.20 16,471.70 0.0M
2025-03-18 16,333.60 16,333.60 16,208.60 16,264.20 0.0M
2025-03-17 16,157.20 16,444.80 16,154.40 16,391.00 0.0M
2025-03-14 15,913.50 16,180.80 15,913.50 16,173.20 0.0M
2025-03-13 16,049.90 16,074.90 15,714.00 15,789.80 0.0M
2025-03-12 16,200.30 16,291.90 15,961.40 16,054.80 0.0M
2025-03-11 16,174.20 16,275.90 15,960.90 16,091.50 0.0M
2025-03-10 16,430.50 16,461.00 16,043.80 16,164.00 0.0M
2025-03-07 16,418.90 16,593.10 16,179.70 16,539.60 0.0M
2025-03-06 16,553.80 16,641.90 16,361.60 16,436.50 0.0M
2025-03-05 16,498.50 16,702.40 16,396.00 16,679.20 0.0M
2025-03-04 16,628.10 16,752.50 16,282.10 16,491.10 0.0M
2025-03-03 17,178.70 17,235.40 16,665.40 16,749.60 0.0M
2025-02-28 16,964.41 17,143.73 16,900.21 17,142.28 0.0M
2025-02-27 17,199.48 17,250.23 16,975.46 16,980.27 0.0M
2025-02-26 17,224.48 17,388.15 17,159.51 17,198.35 0.0M
2025-02-25 17,195.58 17,288.74 17,060.93 17,190.00 0.0M
2025-02-24 17,257.92 17,314.33 17,099.09 17,188.62 0.0M
2025-02-21 17,705.78 17,758.19 17,179.98 17,226.44 0.0M
2025-02-20 17,808.18 17,811.22 17,576.26 17,667.79 0.0M
2025-02-19 17,849.92 17,894.26 17,787.30 17,841.07 0.0M
2025-02-18 17,812.30 17,930.34 17,804.63 17,929.61 0.0M
2025-02-14 17,856.51 17,928.74 17,768.54 17,795.68 0.0M
2025-02-13 17,674.55 17,820.29 17,655.75 17,814.04 0.0M
2025-02-12 17,619.41 17,678.24 17,529.63 17,622.47 0.0M
2025-02-11 17,784.18 17,827.06 17,729.68 17,780.18 0.0M
2025-02-10 17,875.03 17,914.65 17,777.84 17,839.69 0.0M
2025-02-07 18,065.05 18,065.05 17,812.38 17,831.94 0.0M
2025-02-06 18,155.91 18,182.44 17,943.61 18,065.48 0.0M
2025-02-05 17,984.46 18,090.35 17,917.90 18,089.73 0.0M
2025-02-04 17,777.62 17,941.37 17,767.65 17,929.09 0.0M
2025-02-03 17,851.17 17,903.76 17,565.89 17,788.37 0.0M
2025-01-31 18,176.47 18,255.20 17,974.97 18,021.91 0.0M
2025-01-30 18,091.34 18,272.33 18,060.37 18,181.35 0.0M
2025-01-29 18,055.71 18,143.75 17,899.86 17,978.25 0.0M
2025-01-28 18,036.47 18,101.85 17,972.62 18,051.29 0.0M
2025-01-27 18,115.34 18,188.51 17,948.24 18,032.46 0.0M
2025-01-24 18,198.50 18,249.10 18,145.90 18,189.20 0.0M
2025-01-23 18,154.44 18,235.53 18,079.08 18,211.39 0.0M
2025-01-22 18,298.00 18,310.29 18,180.78 18,191.31 0.0M
2025-01-21 18,084.33 18,300.78 18,084.33 18,292.75 0.0M
2025-01-17 17,981.26 18,054.58 17,958.00 18,000.23 0.0M
2025-01-16 17,820.84 17,958.89 17,749.73 17,920.72 0.0M
2025-01-15 17,802.03 17,955.50 17,754.52 17,812.20 0.0M
2025-01-14 17,433.81 17,585.22 17,396.93 17,566.69 0.0M
2025-01-13 17,149.60 17,355.16 17,076.21 17,351.21 0.0M
2025-01-10 17,409.42 17,409.42 17,151.27 17,230.17 0.0M
2025-01-08 17,429.68 17,510.71 17,290.15 17,510.68 0.0M
2025-01-07 17,641.57 17,705.47 17,396.05 17,488.19 0.0M
2025-01-06 17,645.08 17,793.69 17,577.01 17,597.85 0.0M
2025-01-03 17,413.70 17,594.48 17,339.97 17,588.85 0.0M
2025-01-02 17,488.74 17,620.33 17,320.22 17,376.60 0.0M