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
2021-12-31 13,635.04 13,635.04 13,635.04 13,635.04 0.0M
2021-12-30 13,626.65 13,626.65 13,626.65 13,626.65 0.0M
2021-12-29 13,675.73 13,675.73 13,675.73 13,675.73 0.0M
2021-12-28 13,593.82 13,593.82 13,593.82 13,593.82 0.0M
2021-12-27 13,566.75 13,566.75 13,566.75 13,566.75 0.0M
2021-12-23 13,386.07 13,386.07 13,386.07 13,386.07 0.0M
2021-12-22 13,293.51 13,293.51 13,293.51 13,293.51 0.0M
2021-12-21 13,210.69 13,210.69 13,210.69 13,210.69 0.0M
2021-12-20 12,973.42 12,973.42 12,973.42 12,973.42 0.0M
2021-12-17 13,199.70 13,199.70 13,199.70 13,199.70 0.0M
2021-12-16 13,353.48 13,353.48 13,353.48 13,353.48 0.0M
2021-12-15 13,379.34 13,379.34 13,379.34 13,379.34 0.0M
2021-12-14 13,235.48 13,235.48 13,235.48 13,235.48 0.0M
2021-12-13 13,244.71 13,244.71 13,244.71 13,244.71 0.0M
2021-12-10 13,394.38 13,394.38 13,394.38 13,394.38 0.0M
2021-12-09 13,293.89 13,293.89 13,293.89 13,293.89 0.0M
2021-12-08 13,361.54 13,361.54 13,361.54 13,361.54 0.0M
2021-12-07 13,365.06 13,365.06 13,365.06 13,365.06 0.0M
2021-12-06 13,125.65 13,125.65 13,125.65 13,125.65 0.0M
2021-12-03 12,962.24 12,962.24 12,962.24 12,962.24 0.0M
2021-12-02 13,035.72 13,035.72 13,035.72 13,035.72 0.0M
2021-12-01 12,719.56 12,719.56 12,719.56 12,719.56 0.0M
2021-11-30 12,854.45 12,854.45 12,854.45 12,854.45 0.0M
2021-11-29 13,183.87 13,183.87 13,183.87 13,183.87 0.0M
2021-11-26 13,133.78 13,133.78 13,133.78 13,133.78 0.0M
2021-11-24 13,455.51 13,455.51 13,455.51 13,455.51 0.0M
2021-11-23 13,467.71 13,467.71 13,467.71 13,467.71 0.0M
2021-11-22 13,384.65 13,384.65 13,384.65 13,384.65 0.0M
2021-11-19 13,321.52 13,321.52 13,321.52 13,321.52 0.0M
2021-11-18 13,394.67 13,394.67 13,394.67 13,394.67 0.0M
2021-11-17 13,385.47 13,385.47 13,385.47 13,385.47 0.0M
2021-11-16 13,489.76 13,489.76 13,489.76 13,489.76 0.0M
2021-11-15 13,450.33 13,450.33 13,450.33 13,450.33 0.0M
2021-11-12 13,440.68 13,440.68 13,440.68 13,440.68 0.0M
2021-11-11 13,340.82 13,340.82 13,340.82 13,340.82 0.0M
2021-11-10 13,246.81 13,246.81 13,246.81 13,246.81 0.0M
2021-11-09 13,313.53 13,313.53 13,313.53 13,313.53 0.0M
2021-11-08 13,281.20 13,281.20 13,281.20 13,281.20 0.0M
2021-11-05 13,271.07 13,271.07 13,271.07 13,271.07 0.0M
2021-11-04 13,211.61 13,211.61 13,211.61 13,211.61 0.0M
2021-11-03 13,226.03 13,226.03 13,226.03 13,226.03 0.0M
2021-11-02 13,105.30 13,105.30 13,105.30 13,105.30 0.0M
2021-11-01 13,089.77 13,089.77 13,089.77 13,089.77 0.0M
2021-10-29 13,006.75 13,006.75 13,006.75 13,006.75 0.0M
2021-10-28 13,047.16 13,047.16 13,047.16 13,047.16 0.0M
2021-10-27 12,920.86 12,920.86 12,920.86 12,920.86 0.0M
2021-10-26 13,032.58 13,032.58 13,032.58 13,032.58 0.0M
2021-10-25 13,116.02 13,116.02 13,116.02 13,116.02 0.0M
2021-10-22 13,092.30 13,092.30 13,092.30 13,092.30 0.0M
2021-10-21 13,044.23 13,044.23 13,044.23 13,044.23 0.0M
2021-10-20 13,028.57 13,028.57 13,028.57 13,028.57 0.0M
2021-10-19 12,910.32 12,910.32 12,910.32 12,910.32 0.0M
2021-10-18 12,838.27 12,838.27 12,838.27 12,838.27 0.0M
2021-10-15 12,777.79 12,777.79 12,777.79 12,777.79 0.0M
2021-10-14 12,723.34 12,723.34 12,723.34 12,723.34 0.0M
2021-10-13 12,486.96 12,486.96 12,486.96 12,486.96 0.0M
2021-10-12 12,454.66 12,454.66 12,454.66 12,454.66 0.0M
2021-10-11 12,484.98 12,484.98 12,484.98 12,484.98 0.0M
2021-10-08 12,559.50 12,559.50 12,559.50 12,559.50 0.0M
2021-10-07 12,591.30 12,591.30 12,591.30 12,591.30 0.0M
2021-10-06 12,454.09 12,454.09 12,454.09 12,454.09 0.0M
2021-10-05 12,461.24 12,461.24 12,461.24 12,461.24 0.0M
2021-10-04 12,337.17 12,337.17 12,337.17 12,337.17 0.0M
2021-10-01 12,460.14 12,460.14 12,460.14 12,460.14 0.0M
2021-09-30 12,376.00 12,376.00 12,376.00 12,376.00 0.0M
2021-09-29 12,598.75 12,598.75 12,598.75 12,598.75 0.0M
2021-09-28 12,576.99 12,576.99 12,576.99 12,576.99 0.0M
2021-09-27 12,809.86 12,809.86 12,809.86 12,809.86 0.0M
2021-09-24 12,776.00 12,776.00 12,776.00 12,776.00 0.0M
2021-09-23 12,766.58 12,766.58 12,766.58 12,766.58 0.0M
2021-09-22 12,635.41 12,635.41 12,635.41 12,635.41 0.0M
2021-09-21 12,512.76 12,512.76 12,512.76 12,512.76 0.0M
2021-09-20 12,559.45 12,559.45 12,559.45 12,559.45 0.0M
2021-09-17 12,776.86 12,776.86 12,776.86 12,776.86 0.0M
2021-09-16 12,895.38 12,895.38 12,895.38 12,895.38 0.0M
2021-09-15 12,895.96 12,895.96 12,895.96 12,895.96 0.0M
2021-09-14 12,797.03 12,797.03 12,797.03 12,797.03 0.0M
2021-09-13 12,912.92 12,912.92 12,912.92 12,912.92 0.0M
2021-09-10 12,894.71 12,894.71 12,894.71 12,894.71 0.0M
2021-09-09 12,974.16 12,974.16 12,974.16 12,974.16 0.0M
2021-09-08 13,002.83 13,002.83 13,002.83 13,002.83 0.0M
2021-09-07 13,033.36 13,033.36 13,033.36 13,033.36 0.0M
2021-09-03 13,166.95 13,166.95 13,166.95 13,166.95 0.0M
2021-09-02 13,204.15 13,204.15 13,204.15 13,204.15 0.0M
2021-09-01 13,135.72 13,135.72 13,135.72 13,135.72 0.0M
2021-08-31 13,153.22 13,153.22 13,153.22 13,153.22 0.0M
2021-08-30 13,187.57 13,187.57 13,187.57 13,187.57 0.0M
2021-08-27 13,168.81 13,168.81 13,168.81 13,168.81 0.0M
2021-08-26 13,062.66 13,062.66 13,062.66 13,062.66 0.0M
2021-08-25 13,160.20 13,160.20 13,160.20 13,160.20 0.0M
2021-08-24 13,092.43 13,092.43 13,092.43 13,092.43 0.0M
2021-08-23 13,047.72 13,047.72 13,047.72 13,047.72 0.0M
2021-08-20 12,969.87 12,969.87 12,969.87 12,969.87 0.0M
2021-08-19 12,873.20 12,873.20 12,873.20 12,873.20 0.0M
2021-08-18 12,848.38 12,848.38 12,848.38 12,848.38 0.0M
2021-08-17 12,973.27 12,973.27 12,973.27 12,973.27 0.0M
2021-08-16 13,094.77 13,094.77 13,094.77 13,094.77 0.0M
2021-08-13 13,043.22 13,043.22 13,043.22 13,043.22 0.0M
2021-08-12 13,034.11 13,034.11 13,034.11 13,034.11 0.0M
2021-08-11 13,048.43 13,048.43 13,048.43 13,048.43 0.0M
2021-08-10 12,924.09 12,924.09 12,924.09 12,924.09 0.0M
2021-08-09 12,829.65 12,829.65 12,829.65 12,829.65 0.0M
2021-08-06 12,840.53 12,840.53 12,840.53 12,840.53 0.0M
2021-08-05 12,795.72 12,795.72 12,795.72 12,795.72 0.0M
2021-08-04 12,756.25 12,756.25 12,756.25 12,756.25 0.0M
2021-08-03 12,848.71 12,848.71 12,848.71 12,848.71 0.0M
2021-08-02 12,697.77 12,697.77 12,697.77 12,697.77 0.0M
2021-07-30 12,693.54 12,693.54 12,693.54 12,693.54 0.0M
2021-07-29 12,728.15 12,728.15 12,728.15 12,728.15 0.0M
2021-07-28 12,618.18 12,618.18 12,618.18 12,618.18 0.0M
2021-07-27 12,644.94 12,644.94 12,644.94 12,644.94 0.0M
2021-07-26 12,684.74 12,684.74 12,684.74 12,684.74 0.0M
2021-07-23 12,674.69 12,674.69 12,674.69 12,674.69 0.0M
2021-07-22 12,537.36 12,537.36 12,537.36 12,537.36 0.0M
2021-07-21 12,544.61 12,544.61 12,544.61 12,544.61 0.0M
2021-07-20 12,456.28 12,456.28 12,456.28 12,456.28 0.0M
2021-07-19 12,246.60 12,246.60 12,246.60 12,246.60 0.0M
2021-07-16 12,404.56 12,404.56 12,404.56 12,404.56 0.0M
2021-07-15 12,473.59 12,473.59 12,473.59 12,473.59 0.0M
2021-07-14 12,490.68 12,490.68 12,490.68 12,490.68 0.0M
2021-07-13 12,484.89 12,484.89 12,484.89 12,484.89 0.0M
2021-07-12 12,559.02 12,559.02 12,559.02 12,559.02 0.0M
2021-07-09 12,544.75 12,544.75 12,544.75 12,544.75 0.0M
2021-07-08 12,365.54 12,365.54 12,365.54 12,365.54 0.0M
2021-07-07 12,528.48 12,528.48 12,528.48 12,528.48 0.0M
2021-07-06 12,460.30 12,460.30 12,460.30 12,460.30 0.0M
2021-07-02 12,535.77 12,535.77 12,535.77 12,535.77 0.0M
2021-07-01 12,478.42 12,478.42 12,478.42 12,478.42 0.0M
2021-06-30 12,417.45 12,417.45 12,417.45 12,417.45 0.0M
2021-06-29 12,413.70 12,413.70 12,413.70 12,413.70 0.0M
2021-06-28 12,401.12 12,401.12 12,401.12 12,401.12 0.0M
2021-06-25 12,405.87 12,405.87 12,405.87 12,405.87 0.0M
2021-06-24 12,318.83 12,318.83 12,318.83 12,318.83 0.0M
2021-06-23 12,232.86 12,232.86 12,232.86 12,232.86 0.0M
2021-06-22 12,261.16 12,261.16 12,261.16 12,261.16 0.0M
2021-06-21 12,232.26 12,232.26 12,232.26 12,232.26 0.0M
2021-06-18 12,037.17 12,037.17 12,037.17 12,037.17 0.0M
2021-06-17 12,243.06 12,243.06 12,243.06 12,243.06 0.0M
2021-06-16 12,338.23 12,338.23 12,338.23 12,338.23 0.0M
2021-06-15 12,425.59 12,425.59 12,425.59 12,425.59 0.0M
2021-06-14 12,424.72 12,424.72 12,424.72 12,424.72 0.0M
2021-06-11 12,460.85 12,460.85 12,460.85 12,460.85 0.0M
2021-06-10 12,415.61 12,415.61 12,415.61 12,415.61 0.0M
2021-06-09 12,404.00 12,404.00 12,404.00 12,404.00 0.0M
2021-06-08 12,445.86 12,445.86 12,445.86 12,445.86 0.0M
2021-06-07 12,418.56 12,418.56 12,418.56 12,418.56 0.0M
2021-06-04 12,425.68 12,425.68 12,425.68 12,425.68 0.0M
2021-06-03 12,338.19 12,338.19 12,338.19 12,338.19 0.0M
2021-06-02 12,343.96 12,343.96 12,343.96 12,343.96 0.0M
2021-06-01 12,334.09 12,334.09 12,334.09 12,334.09 0.0M
2021-05-28 12,320.62 12,320.62 12,320.62 12,320.62 0.0M
2021-05-27 12,313.84 12,313.84 12,313.84 12,313.84 0.0M
2021-05-26 12,261.23 12,261.23 12,261.23 12,261.23 0.0M
2021-05-25 12,226.47 12,226.47 12,226.47 12,226.47 0.0M
2021-05-24 12,271.07 12,271.07 12,271.07 12,271.07 0.0M
2021-05-21 12,233.59 12,233.59 12,233.59 12,233.59 0.0M
2021-05-20 12,231.17 12,231.17 12,231.17 12,231.17 0.0M
2021-05-19 12,165.74 12,165.74 12,165.74 12,165.74 0.0M
2021-05-18 12,214.25 12,214.25 12,214.25 12,214.25 0.0M
2021-05-17 12,333.87 12,333.87 12,333.87 12,333.87 0.0M
2021-05-14 12,365.29 12,365.29 12,365.29 12,365.29 0.0M
2021-05-13 12,214.25 12,214.25 12,214.25 12,214.25 0.0M
2021-05-12 12,028.87 12,028.87 12,028.87 12,028.87 0.0M
2021-05-11 12,276.76 12,276.76 12,276.76 12,276.76 0.0M
2021-05-10 12,437.97 12,437.97 12,437.97 12,437.97 0.0M
2021-05-07 12,486.83 12,486.83 12,486.83 12,486.83 0.0M
2021-05-06 12,364.10 12,364.10 12,364.10 12,364.10 0.0M
2021-05-05 12,280.34 12,280.34 12,280.34 12,280.34 0.0M
2021-05-04 12,236.20 12,236.20 12,236.20 12,236.20 0.0M
2021-05-03 12,229.73 12,229.73 12,229.73 12,229.73 0.0M
2021-04-30 12,139.86 12,139.86 12,139.86 12,139.86 0.0M
2021-04-29 12,247.25 12,247.25 12,247.25 12,247.25 0.0M
2021-04-28 12,165.81 12,165.81 12,165.81 12,165.81 0.0M
2021-04-27 12,196.42 12,196.42 12,196.42 12,196.42 0.0M
2021-04-26 12,204.87 12,204.87 12,204.87 12,204.87 0.0M
2021-04-23 12,191.69 12,191.69 12,191.69 12,191.69 0.0M
2021-04-22 12,075.14 12,075.14 12,075.14 12,075.14 0.0M
2021-04-21 12,161.44 12,161.44 12,161.44 12,161.44 0.0M
2021-04-20 12,031.25 12,031.25 12,031.25 12,031.25 0.0M
2021-04-19 12,095.74 12,095.74 12,095.74 12,095.74 0.0M
2021-04-16 12,147.43 12,147.43 12,147.43 12,147.43 0.0M
2021-04-15 12,090.40 12,090.40 12,090.40 12,090.40 0.0M
2021-04-14 12,024.55 12,024.55 12,024.55 12,024.55 0.0M
2021-04-13 12,008.96 12,008.96 12,008.96 12,008.96 0.0M
2021-04-12 12,057.01 12,057.01 12,057.01 12,057.01 0.0M
2021-04-09 12,045.49 12,045.49 12,045.49 12,045.49 0.0M
2021-04-08 11,942.70 11,942.70 11,942.70 11,942.70 0.0M
2021-04-07 11,922.63 11,922.63 11,922.63 11,922.63 0.0M
2021-04-06 11,944.14 11,944.14 11,944.14 11,944.14 0.0M
2021-04-05 11,963.89 11,963.89 11,963.89 11,963.89 0.0M
2021-04-01 11,828.76 11,828.76 11,828.76 11,828.76 0.0M
2021-03-31 11,692.21 11,692.21 11,692.21 11,692.21 0.0M
2021-03-30 11,720.27 11,720.27 11,720.27 11,720.27 0.0M
2021-03-29 11,668.50 11,668.50 11,668.50 11,668.50 0.0M
2021-03-26 11,746.39 11,746.39 11,746.39 11,746.39 0.0M
2021-03-25 11,557.62 11,557.62 11,557.62 11,557.62 0.0M
2021-03-24 11,402.19 11,402.19 11,402.19 11,402.19 0.0M
2021-03-23 11,456.31 11,456.31 11,456.31 11,456.31 0.0M
2021-03-22 11,674.70 11,674.70 11,674.70 11,674.70 0.0M
2021-03-19 11,674.40 11,674.40 11,674.40 11,674.40 0.0M
2021-03-18 11,684.49 11,684.49 11,684.49 11,684.49 0.0M
2021-03-17 11,778.02 11,778.02 11,778.02 11,778.02 0.0M
2021-03-16 11,720.18 11,720.18 11,720.18 11,720.18 0.0M
2021-03-15 11,818.55 11,818.55 11,818.55 11,818.55 0.0M
2021-03-12 11,717.87 11,717.87 11,717.87 11,717.87 0.0M
2021-03-11 11,619.07 11,619.07 11,619.07 11,619.07 0.0M
2021-03-10 11,534.45 11,534.45 11,534.45 11,534.45 0.0M
2021-03-09 11,434.65 11,434.65 11,434.65 11,434.65 0.0M
2021-03-08 11,429.49 11,429.49 11,429.49 11,429.49 0.0M
2021-03-05 11,325.68 11,325.68 11,325.68 11,325.68 0.0M
2021-03-04 11,053.68 11,053.68 11,053.68 11,053.68 0.0M
2021-03-03 11,214.96 11,214.96 11,214.96 11,214.96 0.0M
2021-03-02 11,249.72 11,249.72 11,249.72 11,249.72 0.0M
2021-03-01 11,301.18 11,301.18 11,301.18 11,301.18 0.0M
2021-02-26 11,009.66 11,009.66 11,009.66 11,009.66 0.0M
2021-02-25 11,054.49 11,054.49 11,054.49 11,054.49 0.0M
2021-02-24 11,353.10 11,353.10 11,353.10 11,353.10 0.0M
2021-02-23 11,161.59 11,161.59 11,161.59 11,161.59 0.0M
2021-02-22 11,132.92 11,132.92 11,132.92 11,132.92 0.0M
2021-02-19 11,059.95 11,059.95 11,059.95 11,059.95 0.0M
2021-02-18 10,939.75 10,939.75 10,939.75 10,939.75 0.0M
2021-02-17 11,005.36 11,005.36 11,005.36 11,005.36 0.0M
2021-02-16 11,021.88 11,021.88 11,021.88 11,021.88 0.0M
2021-02-12 11,011.86 11,011.86 11,011.86 11,011.86 0.0M
2021-02-11 10,951.25 10,951.25 10,951.25 10,951.25 0.0M
2021-02-10 10,945.14 10,945.14 10,945.14 10,945.14 0.0M
2021-02-09 10,927.81 10,927.81 10,927.81 10,927.81 0.0M
2021-02-08 10,902.11 10,902.11 10,902.11 10,902.11 0.0M
2021-02-05 10,764.96 10,764.96 10,764.96 10,764.96 0.0M
2021-02-04 10,747.54 10,747.54 10,747.54 10,747.54 0.0M
2021-02-03 10,610.49 10,610.49 10,610.49 10,610.49 0.0M
2021-02-02 10,596.05 10,596.05 10,596.05 10,596.05 0.0M
2021-02-01 10,462.12 10,462.12 10,462.12 10,462.12 0.0M
2021-01-29 10,319.11 10,319.11 10,319.11 10,319.11 0.0M
2021-01-28 10,506.56 10,506.56 10,506.56 10,506.56 0.0M
2021-01-27 10,377.83 10,377.83 10,377.83 10,377.83 0.0M
2021-01-26 10,622.10 10,622.10 10,622.10 10,622.10 0.0M
2021-01-25 10,657.40 10,657.40 10,657.40 10,657.40 0.0M
2021-01-22 10,677.72 10,677.72 10,677.72 10,677.72 0.0M
2021-01-21 10,729.87 10,729.87 10,729.87 10,729.87 0.0M
2021-01-20 10,785.38 10,785.38 10,785.38 10,785.38 0.0M
2021-01-19 10,757.06 10,757.06 10,757.06 10,757.06 0.0M
2021-01-15 10,696.00 10,696.00 10,696.00 10,696.00 0.0M
2021-01-14 10,846.08 10,846.08 10,846.08 10,846.08 0.0M
2021-01-13 10,760.74 10,760.74 10,760.74 10,760.74 0.0M
2021-01-12 10,810.67 10,810.67 10,810.67 10,810.67 0.0M
2021-01-11 10,687.08 10,687.08 10,687.08 10,687.08 0.0M
2021-01-08 10,658.30 10,658.30 10,658.30 10,658.30 0.0M
2021-01-07 10,657.86 10,657.86 10,657.86 10,657.86 0.0M
2021-01-06 10,500.57 10,500.57 10,500.57 10,500.57 0.0M
2021-01-05 10,152.15 10,152.15 10,152.15 10,152.15 0.0M
2021-01-04 10,025.16 10,025.16 10,025.16 10,025.16 0.0M