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
2022-12-30 12,074.53 12,074.53 12,074.53 12,074.53 0.0M
2022-12-29 12,105.27 12,105.27 12,105.27 12,105.27 0.0M
2022-12-28 11,904.50 11,904.50 11,904.50 11,904.50 0.0M
2022-12-27 12,075.44 12,075.44 12,075.44 12,075.44 0.0M
2022-12-23 12,054.95 12,054.95 12,054.95 12,054.95 0.0M
2022-12-22 11,946.57 11,946.57 11,946.57 11,946.57 0.0M
2022-12-21 12,095.72 12,095.72 12,095.72 12,095.72 0.0M
2022-12-20 11,898.64 11,898.64 11,898.64 11,898.64 0.0M
2022-12-19 11,874.73 11,874.73 11,874.73 11,874.73 0.0M
2022-12-16 11,980.74 11,980.74 11,980.74 11,980.74 0.0M
2022-12-15 12,091.85 12,091.85 12,091.85 12,091.85 0.0M
2022-12-14 12,323.29 12,323.29 12,323.29 12,323.29 0.0M
2022-12-13 12,442.22 12,442.22 12,442.22 12,442.22 0.0M
2022-12-12 12,351.91 12,351.91 12,351.91 12,351.91 0.0M
2022-12-09 12,163.95 12,163.95 12,163.95 12,163.95 0.0M
2022-12-08 12,275.42 12,275.42 12,275.42 12,275.42 0.0M
2022-12-07 12,227.18 12,227.18 12,227.18 12,227.18 0.0M
2022-12-06 12,244.06 12,244.06 12,244.06 12,244.06 0.0M
2022-12-05 12,369.57 12,369.57 12,369.57 12,369.57 0.0M
2022-12-02 12,638.78 12,638.78 12,638.78 12,638.78 0.0M
2022-12-01 12,669.06 12,669.06 12,669.06 12,669.06 0.0M
2022-11-30 12,696.76 12,696.76 12,696.76 12,696.76 0.0M
2022-11-29 12,476.86 12,476.86 12,476.86 12,476.86 0.0M
2022-11-28 12,404.98 12,404.98 12,404.98 12,404.98 0.0M
2022-11-25 12,620.90 12,620.90 12,620.90 12,620.90 0.0M
2022-11-23 12,588.48 12,588.48 12,588.48 12,588.48 0.0M
2022-11-22 12,558.48 12,558.48 12,558.48 12,558.48 0.0M
2022-11-21 12,337.27 12,337.27 12,337.27 12,337.27 0.0M
2022-11-18 12,358.39 12,358.39 12,358.39 12,358.39 0.0M
2022-11-17 12,316.29 12,316.29 12,316.29 12,316.29 0.0M
2022-11-16 12,319.58 12,319.58 12,319.58 12,319.58 0.0M
2022-11-15 12,532.00 12,532.00 12,532.00 12,532.00 0.0M
2022-11-14 12,437.18 12,437.18 12,437.18 12,437.18 0.0M
2022-11-11 12,598.70 12,598.70 12,598.70 12,598.70 0.0M
2022-11-10 12,410.15 12,410.15 12,410.15 12,410.15 0.0M
2022-11-09 11,774.43 11,774.43 11,774.43 11,774.43 0.0M
2022-11-08 12,037.51 12,037.51 12,037.51 12,037.51 0.0M
2022-11-07 11,965.66 11,965.66 11,965.66 11,965.66 0.0M
2022-11-04 11,828.57 11,828.57 11,828.57 11,828.57 0.0M
2022-11-03 11,603.91 11,603.91 11,603.91 11,603.91 0.0M
2022-11-02 11,735.10 11,735.10 11,735.10 11,735.10 0.0M
2022-11-01 12,037.90 12,037.90 12,037.90 12,037.90 0.0M
2022-10-31 11,977.89 11,977.89 11,977.89 11,977.89 0.0M
2022-10-28 12,038.92 12,038.92 12,038.92 12,038.92 0.0M
2022-10-27 11,815.93 11,815.93 11,815.93 11,815.93 0.0M
2022-10-26 11,815.46 11,815.46 11,815.46 11,815.46 0.0M
2022-10-25 11,801.25 11,801.25 11,801.25 11,801.25 0.0M
2022-10-24 11,583.26 11,583.26 11,583.26 11,583.26 0.0M
2022-10-21 11,444.41 11,444.41 11,444.41 11,444.41 0.0M
2022-10-20 11,162.47 11,162.47 11,162.47 11,162.47 0.0M
2022-10-19 11,284.68 11,284.68 11,284.68 11,284.68 0.0M
2022-10-18 11,429.28 11,429.28 11,429.28 11,429.28 0.0M
2022-10-17 11,259.30 11,259.30 11,259.30 11,259.30 0.0M
2022-10-14 11,058.02 11,058.02 11,058.02 11,058.02 0.0M
2022-10-13 11,336.56 11,336.56 11,336.56 11,336.56 0.0M
2022-10-12 11,026.66 11,026.66 11,026.66 11,026.66 0.0M
2022-10-11 11,070.65 11,070.65 11,070.65 11,070.65 0.0M
2022-10-10 11,121.98 11,121.98 11,121.98 11,121.98 0.0M
2022-10-07 11,161.06 11,161.06 11,161.06 11,161.06 0.0M
2022-10-06 11,393.73 11,393.73 11,393.73 11,393.73 0.0M
2022-10-05 11,480.41 11,480.41 11,480.41 11,480.41 0.0M
2022-10-04 11,511.53 11,511.53 11,511.53 11,511.53 0.0M
2022-10-03 11,082.42 11,082.42 11,082.42 11,082.42 0.0M
2022-09-30 10,710.26 10,710.26 10,710.26 10,710.26 0.0M
2022-09-29 10,839.81 10,839.81 10,839.81 10,839.81 0.0M
2022-09-28 11,022.20 11,022.20 11,022.20 11,022.20 0.0M
2022-09-27 10,728.73 10,728.73 10,728.73 10,728.73 0.0M
2022-09-26 10,719.08 10,719.08 10,719.08 10,719.08 0.0M
2022-09-23 10,919.35 10,919.35 10,919.35 10,919.35 0.0M
2022-09-22 11,159.25 11,159.25 11,159.25 11,159.25 0.0M
2022-09-21 11,339.22 11,339.22 11,339.22 11,339.22 0.0M
2022-09-20 11,528.01 11,528.01 11,528.01 11,528.01 0.0M
2022-09-19 11,720.02 11,720.02 11,720.02 11,720.02 0.0M
2022-09-16 11,605.57 11,605.57 11,605.57 11,605.57 0.0M
2022-09-15 11,709.57 11,709.57 11,709.57 11,709.57 0.0M
2022-09-14 11,734.32 11,734.32 11,734.32 11,734.32 0.0M
2022-09-13 11,792.44 11,792.44 11,792.44 11,792.44 0.0M
2022-09-12 12,322.43 12,322.43 12,322.43 12,322.43 0.0M
2022-09-09 12,219.91 12,219.91 12,219.91 12,219.91 0.0M
2022-09-07 11,880.78 11,880.78 11,880.78 11,880.78 0.0M
2022-09-06 11,649.37 11,649.37 11,649.37 11,649.37 0.0M
2022-09-02 11,731.63 11,731.63 11,731.63 11,731.63 0.0M
2022-09-01 11,762.77 11,762.77 11,762.77 11,762.77 0.0M
2022-08-31 11,745.49 11,745.49 11,745.49 11,745.49 0.0M
2022-08-30 11,871.41 11,871.41 11,871.41 11,871.41 0.0M
2022-08-29 11,996.47 11,996.47 11,996.47 11,996.47 0.0M
2022-08-26 12,065.12 12,065.12 12,065.12 12,065.12 0.0M
2022-08-25 12,470.29 12,470.29 12,470.29 12,470.29 0.0M
2022-08-24 12,263.13 12,263.13 12,263.13 12,263.13 0.0M
2022-08-23 12,220.62 12,220.62 12,220.62 12,220.62 0.0M
2022-08-22 12,196.16 12,196.16 12,196.16 12,196.16 0.0M
2022-08-19 0.00 0.00 0.00 12,473.56 0.0M
2022-08-18 12,657.08 12,657.08 12,657.08 12,657.08 0.0M
2022-08-17 12,572.05 12,572.05 12,572.05 12,572.05 0.0M
2022-08-16 12,692.71 12,692.71 12,692.71 12,692.71 0.0M
2022-08-15 12,600.24 12,600.24 12,600.24 12,600.24 0.0M
2022-08-12 12,632.19 12,632.19 12,632.19 12,632.19 0.0M
2022-08-11 12,451.14 12,451.14 12,451.14 12,451.14 0.0M
2022-08-10 12,308.74 12,308.74 12,308.74 12,308.74 0.0M
2022-08-09 12,000.86 12,000.86 12,000.86 12,000.86 0.0M
2022-08-08 12,065.34 12,065.34 12,065.34 12,065.34 0.0M
2022-08-05 11,997.35 11,997.35 11,997.35 11,997.35 0.0M
2022-08-04 11,952.93 11,952.93 11,952.93 11,952.93 0.0M
2022-08-03 12,035.80 12,035.80 12,035.80 12,035.80 0.0M
2022-08-02 11,935.94 11,935.94 11,935.94 11,935.94 0.0M
2022-08-01 12,066.24 12,066.24 12,066.24 12,066.24 0.0M
2022-07-29 12,102.49 12,102.49 12,102.49 12,102.49 0.0M
2022-07-28 11,991.05 11,991.05 11,991.05 11,991.05 0.0M
2022-07-27 11,929.71 11,929.71 11,929.71 11,929.71 0.0M
2022-07-26 11,700.72 11,700.72 11,700.72 11,700.72 0.0M
2022-07-25 11,858.87 11,858.87 11,858.87 11,858.87 0.0M
2022-07-22 11,806.88 11,806.88 11,806.88 11,806.88 0.0M
2022-07-21 11,878.92 11,878.92 11,878.92 11,878.92 0.0M
2022-07-20 11,825.60 11,825.60 11,825.60 11,825.60 0.0M
2022-07-19 11,740.03 11,740.03 11,740.03 11,740.03 0.0M
2022-07-18 11,376.58 11,376.58 11,376.58 11,376.58 0.0M
2022-07-15 11,396.75 11,396.75 11,396.75 11,396.75 0.0M
2022-07-14 11,148.01 11,148.01 11,148.01 11,148.01 0.0M
2022-07-13 11,285.15 11,285.15 11,285.15 11,285.15 0.0M
2022-07-12 11,349.01 11,349.01 11,349.01 11,349.01 0.0M
2022-07-11 11,372.13 11,372.13 11,372.13 11,372.13 0.0M
2022-07-08 11,476.23 11,476.23 11,476.23 11,476.23 0.0M
2022-07-07 11,500.63 11,500.63 11,500.63 11,500.63 0.0M
2022-07-06 11,326.27 11,326.27 11,326.27 11,326.27 0.0M
2022-07-05 11,334.65 11,334.65 11,334.65 11,334.65 0.0M
2022-07-01 11,388.11 11,388.11 11,388.11 11,388.11 0.0M
2022-06-30 11,233.56 11,233.56 11,233.56 11,233.56 0.0M
2022-06-29 11,335.67 11,335.67 11,335.67 11,335.67 0.0M
2022-06-28 11,420.19 11,420.19 11,420.19 11,420.19 0.0M
2022-06-27 11,574.83 11,574.83 11,574.83 11,574.83 0.0M
2022-06-24 11,595.29 11,595.29 11,595.29 11,595.29 0.0M
2022-06-23 11,208.15 11,208.15 11,208.15 11,208.15 0.0M
2022-06-22 11,191.69 11,191.69 11,191.69 11,191.69 0.0M
2022-06-21 11,236.34 11,236.34 11,236.34 11,236.34 0.0M
2022-06-17 11,074.11 11,074.11 11,074.11 11,074.11 0.0M
2022-06-16 10,997.79 10,997.79 10,997.79 10,997.79 0.0M
2022-06-15 11,445.13 11,445.13 11,445.13 11,445.13 0.0M
2022-06-14 11,341.33 11,341.33 11,341.33 11,341.33 0.0M
2022-06-13 11,330.77 11,330.77 11,330.77 11,330.77 0.0M
2022-06-10 11,792.38 11,792.38 11,792.38 11,792.38 0.0M
2022-06-09 12,186.66 12,186.66 12,186.66 12,186.66 0.0M
2022-06-08 12,436.48 12,436.48 12,436.48 12,436.48 0.0M
2022-06-07 12,620.69 12,620.69 12,620.69 12,620.69 0.0M
2022-06-06 12,512.16 12,512.16 12,512.16 12,512.16 0.0M
2022-06-03 12,445.42 12,445.42 12,445.42 12,445.42 0.0M
2022-06-02 12,569.12 12,569.12 12,569.12 12,569.12 0.0M
2022-06-01 12,426.80 12,426.80 12,426.80 12,426.80 0.0M
2022-05-31 12,579.83 12,579.83 12,579.83 12,579.83 0.0M
2022-05-27 12,674.96 12,674.96 12,674.96 12,674.96 0.0M
2022-05-26 12,432.17 12,432.17 12,432.17 12,432.17 0.0M
2022-05-25 12,104.74 12,104.74 12,104.74 12,104.74 0.0M
2022-05-24 11,917.53 11,917.53 11,917.53 11,917.53 0.0M
2022-05-23 11,993.00 11,993.00 11,993.00 11,993.00 0.0M
2022-05-20 11,776.98 11,776.98 11,776.98 11,776.98 0.0M
2022-05-19 11,806.27 11,806.27 11,806.27 11,806.27 0.0M
2022-05-18 11,891.76 11,891.76 11,891.76 11,891.76 0.0M
2022-05-17 12,393.29 12,393.29 12,393.29 12,393.29 0.0M
2022-05-16 12,093.93 12,093.93 12,093.93 12,093.93 0.0M
2022-05-13 12,124.30 12,124.30 12,124.30 12,124.30 0.0M
2022-05-12 11,916.07 11,916.07 11,916.07 11,916.07 0.0M
2022-05-11 11,859.34 11,859.34 11,859.34 11,859.34 0.0M
2022-05-10 12,038.32 12,038.32 12,038.32 12,038.32 0.0M
2022-05-09 12,090.42 12,090.42 12,090.42 12,090.42 0.0M
2022-05-06 12,378.23 12,378.23 12,378.23 12,378.23 0.0M
2022-05-05 12,456.84 12,456.84 12,456.84 12,456.84 0.0M
2022-05-04 12,876.02 12,876.02 12,876.02 12,876.02 0.0M
2022-05-03 12,490.31 12,490.31 12,490.31 12,490.31 0.0M
2022-05-02 12,360.42 12,360.42 12,360.42 12,360.42 0.0M
2022-04-29 12,272.82 12,272.82 12,272.82 12,272.82 0.0M
2022-04-28 12,642.42 12,642.42 12,642.42 12,642.42 0.0M
2022-04-27 12,435.25 12,435.25 12,435.25 12,435.25 0.0M
2022-04-26 12,437.28 12,437.28 12,437.28 12,437.28 0.0M
2022-04-25 12,721.63 12,721.63 12,721.63 12,721.63 0.0M
2022-04-22 12,671.28 12,671.28 12,671.28 12,671.28 0.0M
2022-04-21 13,111.46 13,111.46 13,111.46 13,111.46 0.0M
2022-04-20 13,286.86 13,286.86 13,286.86 13,286.86 0.0M
2022-04-19 13,183.03 13,183.03 13,183.03 13,183.03 0.0M
2022-04-18 12,974.05 12,974.05 12,974.05 12,974.05 0.0M
2022-04-14 12,937.00 12,937.00 12,937.00 12,937.00 0.0M
2022-04-13 13,020.73 13,020.73 13,020.73 13,020.73 0.0M
2022-04-12 12,908.76 12,908.76 12,908.76 12,908.76 0.0M
2022-04-11 12,934.43 12,934.43 12,934.43 12,934.43 0.0M
2022-04-08 13,015.09 13,015.09 13,015.09 13,015.09 0.0M
2022-04-07 12,919.38 12,919.38 12,919.38 12,919.38 0.0M
2022-04-06 12,838.78 12,838.78 12,838.78 12,838.78 0.0M
2022-04-05 12,889.80 12,889.80 12,889.80 12,889.80 0.0M
2022-04-04 13,000.41 13,000.41 13,000.41 13,000.41 0.0M
2022-04-01 12,990.32 12,990.32 12,990.32 12,990.32 0.0M
2022-03-31 13,007.68 13,007.68 13,007.68 13,007.68 0.0M
2022-03-30 13,265.22 13,265.22 13,265.22 13,265.22 0.0M
2022-03-29 13,395.40 13,395.40 13,395.40 13,395.40 0.0M
2022-03-28 13,254.79 13,254.79 13,254.79 13,254.79 0.0M
2022-03-25 13,293.75 13,293.75 13,293.75 13,293.75 0.0M
2022-03-24 13,174.29 13,174.29 13,174.29 13,174.29 0.0M
2022-03-23 13,025.27 13,025.27 13,025.27 13,025.27 0.0M
2022-03-22 13,205.11 13,205.11 13,205.11 13,205.11 0.0M
2022-03-21 13,102.89 13,102.89 13,102.89 13,102.89 0.0M
2022-03-18 13,138.94 13,138.94 13,138.94 13,138.94 0.0M
2022-03-17 13,040.94 13,040.94 13,040.94 13,040.94 0.0M
2022-03-16 12,918.97 12,918.97 12,918.97 12,918.97 0.0M
2022-03-15 12,679.97 12,679.97 12,679.97 12,679.97 0.0M
2022-03-14 12,454.54 12,454.54 12,454.54 12,454.54 0.0M
2022-03-11 12,444.71 12,444.71 12,444.71 12,444.71 0.0M
2022-03-10 12,542.86 12,542.86 12,542.86 12,542.86 0.0M
2022-03-09 12,612.19 12,612.19 12,612.19 12,612.19 0.0M
2022-03-08 12,300.37 12,300.37 12,300.37 12,300.37 0.0M
2022-03-07 12,347.90 12,347.90 12,347.90 12,347.90 0.0M
2022-03-04 12,763.84 12,763.84 12,763.84 12,763.84 0.0M
2022-03-03 12,921.58 12,921.58 12,921.58 12,921.58 0.0M
2022-03-02 12,917.66 12,917.66 12,917.66 12,917.66 0.0M
2022-03-01 12,586.26 12,586.26 12,586.26 12,586.26 0.0M
2022-02-28 12,900.94 12,900.94 12,900.94 12,900.94 0.0M
2022-02-25 12,970.19 12,970.19 12,970.19 12,970.19 0.0M
2022-02-24 12,577.54 12,577.54 12,577.54 12,577.54 0.0M
2022-02-23 12,566.38 12,566.38 12,566.38 12,566.38 0.0M
2022-02-22 12,794.55 12,794.55 12,794.55 12,794.55 0.0M
2022-02-18 12,965.77 12,965.77 12,965.77 12,965.77 0.0M
2022-02-17 12,987.70 12,987.70 12,987.70 12,987.70 0.0M
2022-02-16 13,264.76 13,264.76 13,264.76 13,264.76 0.0M
2022-02-15 13,221.68 13,221.68 13,221.68 13,221.68 0.0M
2022-02-14 12,994.72 12,994.72 12,994.72 12,994.72 0.0M
2022-02-11 13,088.41 13,088.41 13,088.41 13,088.41 0.0M
2022-02-10 13,284.11 13,284.11 13,284.11 13,284.11 0.0M
2022-02-09 13,492.67 13,492.67 13,492.67 13,492.67 0.0M
2022-02-08 13,305.89 13,305.89 13,305.89 13,305.89 0.0M
2022-02-07 13,102.81 13,102.81 13,102.81 13,102.81 0.0M
2022-02-04 13,115.54 13,115.54 13,115.54 13,115.54 0.0M
2022-02-03 13,084.99 13,084.99 13,084.99 13,084.99 0.0M
2022-02-02 13,303.14 13,303.14 13,303.14 13,303.14 0.0M
2022-02-01 13,167.85 13,167.85 13,167.85 13,167.85 0.0M
2022-01-31 13,037.90 13,037.90 13,037.90 13,037.90 0.0M
2022-01-28 12,874.58 12,874.58 12,874.58 12,874.58 0.0M
2022-01-27 12,701.98 12,701.98 12,701.98 12,701.98 0.0M
2022-01-26 12,798.41 12,798.41 12,798.41 12,798.41 0.0M
2022-01-25 12,860.38 12,860.38 12,860.38 12,860.38 0.0M
2022-01-24 12,972.65 12,972.65 12,972.65 12,972.65 0.0M
2022-01-21 12,798.48 12,798.48 12,798.48 12,798.48 0.0M
2022-01-20 13,001.09 13,001.09 13,001.09 13,001.09 0.0M
2022-01-19 13,186.37 13,186.37 13,186.37 13,186.37 0.0M
2022-01-18 13,363.66 13,363.66 13,363.66 13,363.66 0.0M
2022-01-14 13,651.49 13,651.49 13,651.49 13,651.49 0.0M
2022-01-13 13,669.04 13,669.04 13,669.04 13,669.04 0.0M
2022-01-12 13,688.85 13,688.85 13,688.85 13,688.85 0.0M
2022-01-11 13,689.06 13,689.06 13,689.06 13,689.06 0.0M
2022-01-10 13,608.66 13,608.66 13,608.66 13,608.66 0.0M
2022-01-07 13,641.26 13,641.26 13,641.26 13,641.26 0.0M
2022-01-06 13,690.05 13,690.05 13,690.05 13,690.05 0.0M
2022-01-05 13,618.63 13,618.63 13,618.63 13,618.63 0.0M
2022-01-04 13,810.94 13,810.94 13,810.94 13,810.94 0.0M
2022-01-03 13,646.25 13,646.25 13,646.25 13,646.25 0.0M