SP 500 Buyback NTR

SPBUYUN
🏛️ usa →
59,522.30
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 58,940.50 59,564.20 58,927.90 59,522.30 0.0M
2025-09-25 58,928.80 58,970.00 58,509.20 58,761.50 0.0M
2025-09-24 59,237.70 59,440.50 59,128.50 59,186.30 0.0M
2025-09-23 59,221.60 59,714.80 59,103.50 59,224.00 0.0M
2025-09-22 59,040.80 59,260.60 58,837.60 59,164.00 0.0M
2025-09-19 59,415.50 59,415.50 59,072.50 59,238.60 0.0M
2025-09-18 59,043.40 59,429.80 58,968.40 59,342.60 0.0M
2025-09-17 58,893.67 59,638.50 58,530.52 58,934.35 0.0M
2025-09-16 58,972.59 59,036.23 58,517.90 58,774.08 0.0M
2025-09-15 59,086.38 59,197.07 58,847.18 58,889.31 0.0M
2025-09-12 59,324.37 59,429.16 58,964.16 59,011.31 0.0M
2025-09-11 58,802.07 59,547.40 58,802.07 59,473.72 0.0M
2025-09-10 58,746.71 58,967.98 58,365.89 58,646.55 0.0M
2025-09-09 58,788.49 58,867.10 58,576.89 58,741.92 0.0M
2025-09-08 58,876.76 58,912.61 58,436.49 58,894.03 0.0M
2025-09-05 59,093.95 59,452.96 58,561.40 58,890.19 0.0M
2025-09-04 58,559.64 58,973.02 58,347.94 58,962.90 0.0M
2025-09-03 58,501.50 58,739.73 58,221.98 58,465.62 0.0M
2025-09-02 58,354.54 58,624.77 58,109.08 58,617.07 0.0M
2025-08-29 58,917.64 59,129.51 58,681.67 58,876.24 0.0M
2025-08-28 59,046.41 59,062.26 58,678.14 58,991.50 0.0M
2025-08-27 58,668.40 59,023.76 58,667.10 58,948.85 0.0M
2025-08-26 58,563.82 58,786.65 58,538.11 58,753.50 0.0M
2025-08-25 58,833.29 58,924.89 58,661.41 58,662.42 0.0M
2025-08-22 58,010.36 59,076.21 58,004.75 58,962.31 0.0M
2025-08-21 57,687.08 57,839.74 57,502.97 57,756.70 0.0M
2025-08-20 57,873.65 58,057.49 57,676.89 57,873.63 0.0M
2025-08-19 57,651.33 58,226.79 57,634.09 57,933.19 0.0M
2025-08-18 57,730.56 57,813.30 57,630.12 57,648.56 0.0M
2025-08-15 58,155.80 58,159.96 57,741.55 57,753.04 0.0M
2025-08-14 57,808.09 57,963.64 57,564.83 57,909.06 0.0M
2025-08-13 57,568.88 58,287.07 57,502.69 58,257.48 0.0M
2025-08-12 56,602.33 57,444.58 56,587.85 57,429.64 0.0M
2025-08-11 56,588.27 56,862.90 56,281.12 56,353.56 0.0M
2025-08-08 56,429.44 56,687.97 56,265.78 56,546.70 0.0M
2025-08-07 56,653.78 56,724.49 55,967.12 56,162.49 0.0M
2025-08-06 56,625.29 56,644.41 56,281.24 56,415.80 0.0M
2025-08-05 56,706.78 56,721.06 56,119.05 56,467.41 0.0M
2025-08-04 56,005.25 56,608.65 55,998.46 56,596.56 0.0M
2025-08-01 56,030.47 56,068.78 55,285.14 55,778.72 0.0M
2025-07-31 56,676.32 57,048.61 56,381.06 56,472.06 0.0M
2025-07-30 57,130.72 57,261.90 56,440.23 56,693.42 0.0M
2025-07-29 57,418.33 57,467.47 57,039.64 57,133.38 0.0M
2025-07-28 57,547.26 57,587.02 57,250.96 57,374.80 0.0M
2025-07-25 57,301.05 57,575.21 57,107.06 57,545.65 0.0M
2025-07-24 57,586.01 57,684.89 57,170.46 57,171.62 0.0M
2025-07-23 57,228.08 57,716.07 57,226.45 57,700.34 0.0M
2025-07-22 56,448.23 57,121.11 56,428.85 57,068.71 0.0M
2025-07-21 56,490.73 56,625.56 56,225.92 56,256.54 0.0M
2025-07-18 56,522.50 56,569.72 56,243.51 56,376.24 0.0M
2025-07-17 55,872.41 56,372.88 55,854.65 56,295.22 0.0M
2025-07-16 56,008.49 56,063.22 55,256.63 55,913.87 0.0M
2025-07-15 56,816.02 56,882.54 55,881.70 55,889.92 0.0M
2025-07-14 56,603.30 56,847.62 56,514.80 56,814.38 0.0M
2025-07-11 56,917.60 56,974.74 56,672.73 56,726.32 0.0M
2025-07-10 56,895.10 57,406.67 56,842.51 57,245.61 0.0M
2025-07-09 56,857.34 56,910.93 56,549.47 56,867.01 0.0M
2025-07-08 56,641.15 56,888.34 56,555.25 56,662.26 0.0M
2025-07-07 56,841.65 57,033.75 56,260.22 56,578.26 0.0M
2025-07-03 56,842.00 57,139.76 56,815.61 57,000.67 0.0M
2025-07-02 56,564.41 56,713.38 56,319.67 56,697.89 0.0M
2025-07-01 55,838.58 56,938.77 55,823.54 56,737.34 0.0M
2025-06-30 55,900.09 56,007.65 55,750.07 55,944.54 0.0M
2025-06-27 55,568.09 56,010.63 55,450.75 55,776.43 0.0M
2025-06-26 55,205.70 55,536.55 55,191.41 55,495.76 0.0M
2025-06-25 55,251.82 55,251.82 54,908.75 54,974.81 0.0M
2025-06-24 55,135.90 55,390.41 55,010.64 55,292.19 0.0M
2025-06-23 54,475.18 54,913.18 54,135.59 54,883.07 0.0M
2025-06-20 54,511.33 54,689.88 54,266.55 54,514.22 0.0M
2025-06-18 54,181.87 54,685.07 54,157.85 54,234.60 0.0M
2025-06-17 54,374.94 54,631.86 54,097.99 54,166.13 0.0M
2025-06-16 54,182.92 54,595.49 54,122.77 54,520.78 0.0M
2025-06-13 53,959.57 54,257.84 53,574.42 53,757.43 0.0M
2025-06-12 53,989.17 54,400.80 53,822.42 54,400.49 0.0M
2025-06-11 54,536.97 54,543.29 54,077.95 54,240.89 0.0M
2025-06-10 54,229.04 54,512.51 54,155.75 54,378.01 0.0M
2025-06-09 54,289.35 54,374.23 53,963.92 54,119.88 0.0M
2025-06-06 53,963.69 54,178.05 53,908.68 54,145.26 0.0M
2025-06-05 53,666.04 53,820.04 53,342.91 53,533.94 0.0M
2025-06-04 53,833.43 53,976.50 53,574.49 53,574.57 0.0M
2025-06-03 53,182.70 53,844.92 53,052.25 53,786.83 0.0M
2025-06-02 53,135.37 53,240.43 52,554.52 53,225.39 0.0M
2025-05-30 52,999.68 53,324.86 52,761.29 53,197.75 0.0M
2025-05-29 53,313.66 53,329.92 52,690.78 53,145.76 0.0M
2025-05-28 53,682.98 53,702.00 53,098.23 53,148.12 0.0M
2025-05-27 53,103.83 53,650.51 52,926.32 53,646.54 0.0M
2025-05-23 52,254.72 52,774.84 52,231.13 52,595.45 0.0M
2025-05-22 52,898.50 53,167.97 52,568.55 52,875.87 0.0M
2025-05-21 53,786.77 53,824.78 52,999.28 53,046.10 0.0M
2025-05-20 54,322.48 54,532.04 54,006.96 54,172.64 0.0M
2025-05-19 54,007.51 54,543.12 53,968.74 54,457.44 0.0M
2025-05-16 54,068.37 54,538.12 53,915.43 54,536.11 0.0M
2025-05-15 53,550.86 54,027.76 53,482.33 53,999.89 0.0M
2025-05-14 54,019.58 54,093.27 53,688.69 53,763.59 0.0M
2025-05-13 53,784.88 54,352.69 53,733.18 54,100.01 0.0M
2025-05-12 53,201.10 53,759.52 53,201.10 53,664.69 0.0M
2025-05-09 51,905.89 51,976.91 51,566.62 51,720.24 0.0M
2025-05-08 51,646.41 52,341.30 51,561.81 51,810.06 0.0M
2025-05-07 51,110.16 51,453.78 50,942.57 51,304.17 0.0M
2025-05-06 50,873.96 51,378.96 50,824.24 50,974.02 0.0M
2025-05-05 50,988.62 51,563.41 50,919.05 51,227.95 0.0M
2025-05-02 50,859.03 51,394.44 50,809.69 51,314.14 0.0M
2025-05-01 50,468.06 50,867.39 50,290.58 50,384.70 0.0M
2025-04-30 49,836.51 50,508.49 49,245.14 50,405.58 0.0M
2025-04-29 49,831.58 50,501.10 49,758.80 50,394.51 0.0M
2025-04-28 49,964.58 50,339.76 49,635.62 50,079.27 0.0M
2025-04-25 49,845.01 49,944.98 49,522.56 49,861.61 0.0M
2025-04-24 49,102.19 50,051.12 48,960.59 49,973.03 0.0M
2025-04-23 49,356.82 50,273.54 48,969.73 49,128.60 0.0M
2025-04-22 47,671.62 48,494.38 47,614.54 48,446.73 0.0M
2025-04-21 47,708.27 47,746.14 46,627.26 47,080.84 0.0M
2025-04-17 47,803.29 48,401.61 47,726.56 48,061.72 0.0M
2025-04-16 48,137.34 48,470.65 47,308.31 47,626.48 0.0M
2025-04-15 48,451.45 48,810.77 48,240.52 48,294.06 0.0M
2025-04-14 48,598.44 48,720.96 47,913.76 48,397.78 0.0M
2025-04-11 47,264.50 48,233.86 46,720.08 47,981.36 0.0M
2025-04-10 48,142.27 48,148.48 46,187.73 47,388.80 0.0M
2025-04-09 44,896.42 49,184.76 44,764.77 48,959.59 0.0M
2025-04-08 47,446.00 47,732.78 44,768.70 45,396.14 0.0M
2025-04-07 45,364.46 47,857.64 44,584.00 46,206.75 0.0M
2025-04-04 48,086.66 48,127.69 46,429.66 46,547.25 0.0M
2025-04-03 50,315.87 50,413.24 49,170.88 49,197.10 0.0M
2025-04-02 50,943.51 52,037.90 50,943.51 51,926.93 0.0M
2025-04-01 51,126.84 51,524.90 50,708.85 51,412.87 0.0M
2025-03-31 50,423.35 51,433.43 50,230.87 51,207.47 0.0M
2025-03-28 51,740.27 51,809.94 50,732.77 50,817.31 0.0M
2025-03-27 51,836.99 52,123.27 51,540.67 51,846.67 0.0M
2025-03-26 52,259.69 52,533.11 51,866.19 52,045.72 0.0M
2025-03-25 52,206.41 52,407.53 51,944.66 16,163.90 0.0M
2025-03-24 51,746.23 52,209.88 51,689.66 16,153.43 0.0M
2025-03-21 51,136.89 51,407.45 50,806.65 51,291.74 0.0M
2025-03-20 51,469.45 51,996.56 51,452.64 15,986.12 0.0M
2025-03-19 51,246.49 52,022.13 51,217.96 51,758.32 0.0M
2025-03-12 15,620.49 15,620.49 15,620.49 15,620.49 0.0M
2025-03-10 15,890.14 15,890.14 15,890.14 15,890.14 0.0M
2025-03-07 16,122.22 16,122.22 16,122.22 16,122.22 0.0M
2025-03-06 15,974.63 15,974.63 15,974.63 15,974.63 0.0M
2025-03-05 16,110.21 16,110.21 16,110.21 16,110.21 0.0M
2025-03-04 15,953.31 15,953.31 15,953.31 15,953.31 0.0M
2025-03-03 16,253.98 16,253.98 16,253.98 16,253.98 0.0M
2025-02-28 16,483.76 16,483.76 16,483.76 16,483.76 0.0M
2025-02-27 16,342.60 16,342.60 16,342.60 16,342.60 0.0M
2025-02-26 16,500.58 16,500.58 16,500.58 16,500.58 0.0M
2025-02-25 16,515.12 16,515.12 16,515.12 16,515.12 0.0M
2025-02-24 16,487.74 16,487.74 16,487.74 16,487.74 0.0M
2025-02-21 16,484.36 16,484.36 16,484.36 16,484.36 0.0M
2025-02-20 16,760.14 16,760.14 16,760.14 16,760.14 0.0M
2025-02-19 16,823.45 16,823.45 16,823.45 16,823.45 0.0M
2025-02-18 16,822.93 16,822.93 16,822.93 16,822.93 0.0M
2025-02-14 16,727.76 16,727.76 16,727.76 16,727.76 0.0M
2025-02-13 16,662.99 16,662.99 16,662.99 16,662.99 0.0M
2025-02-12 16,491.33 16,491.33 16,491.33 16,491.33 0.0M
2025-02-11 16,598.09 16,598.09 16,598.09 16,598.09 0.0M
2025-02-10 16,643.77 16,643.77 16,643.77 16,643.77 0.0M
2025-02-07 16,564.53 16,564.53 16,564.53 16,564.53 0.0M
2025-02-06 16,615.56 16,615.56 16,615.56 16,615.56 0.0M
2025-02-05 16,639.26 16,639.26 16,639.26 16,639.26 0.0M
2025-02-04 16,573.34 16,573.34 16,573.34 16,573.34 0.0M
2025-02-03 16,541.62 16,541.62 16,541.62 16,541.62 0.0M
2025-01-31 16,684.16 16,684.16 16,684.16 16,684.16 0.0M
2025-01-30 16,842.22 16,842.22 16,842.22 16,842.22 0.0M
2025-01-29 16,722.55 16,722.55 16,722.55 16,722.55 0.0M
2025-01-28 16,685.99 16,685.99 16,685.99 16,685.99 0.0M
2025-01-27 16,774.44 16,774.44 16,774.44 16,774.44 0.0M
2025-01-24 16,731.86 16,731.86 16,731.86 16,731.86 0.0M
2025-01-23 16,778.89 16,778.89 16,778.89 16,778.89 0.0M
2025-01-22 16,695.40 16,695.40 16,695.40 16,695.40 0.0M
2025-01-21 16,744.88 16,744.88 16,744.88 16,744.88 0.0M
2025-01-17 16,594.48 16,594.48 16,594.48 16,594.48 0.0M
2025-01-16 16,511.16 16,511.16 16,511.16 16,511.16 0.0M
2025-01-15 16,420.48 16,420.48 16,420.48 16,420.48 0.0M
2025-01-14 16,262.14 16,262.14 16,262.14 16,262.14 0.0M
2025-01-13 16,108.15 16,108.15 16,108.15 16,108.15 0.0M
2025-01-10 15,922.87 15,922.87 15,922.87 15,922.87 0.0M
2025-01-08 16,188.53 16,188.53 16,188.53 16,188.53 0.0M
2025-01-07 16,158.36 16,158.36 16,158.36 16,158.36 0.0M
2025-01-06 16,243.66 16,243.66 16,243.66 16,243.66 0.0M
2025-01-03 30,655.21 30,880.21 30,503.61 16,187.63 0.0M
2025-01-02 30,774.95 30,873.48 30,391.08 16,014.29 0.0M