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
2023-12-29 13,964.88 13,964.88 13,964.88 13,964.88 0.0M
2023-12-28 14,002.36 14,002.36 14,002.36 14,002.36 0.0M
2023-12-27 14,019.47 14,019.47 14,019.47 14,019.47 0.0M
2023-12-26 14,014.33 14,014.33 14,014.33 14,014.33 0.0M
2023-12-22 13,947.11 13,947.11 13,947.11 13,947.11 0.0M
2023-12-21 13,917.23 13,917.23 13,917.23 13,917.23 0.0M
2023-12-20 13,765.45 13,765.45 13,765.45 13,765.45 0.0M
2023-12-19 13,991.72 13,991.72 13,991.72 13,991.72 0.0M
2023-12-18 13,857.49 13,857.49 13,857.49 13,857.49 0.0M
2023-12-15 13,828.49 13,828.49 13,828.49 13,828.49 0.0M
2023-12-14 13,913.35 13,913.35 13,913.35 13,913.35 0.0M
2023-12-13 13,696.17 13,696.17 13,696.17 13,696.17 0.0M
2023-12-12 13,475.92 13,475.92 13,475.92 13,475.92 0.0M
2023-12-11 13,466.01 13,466.01 13,466.01 13,466.01 0.0M
2023-12-08 13,321.78 13,321.78 13,321.78 13,321.78 0.0M
2023-12-07 13,252.54 13,252.54 13,252.54 13,252.54 0.0M
2023-12-06 13,169.78 13,169.78 13,169.78 13,169.78 0.0M
2023-12-05 13,198.36 13,198.36 13,198.36 13,198.36 0.0M
2023-12-04 13,321.60 13,321.60 13,321.60 13,321.60 0.0M
2023-12-01 13,328.75 13,328.75 13,328.75 13,328.75 0.0M
2023-11-30 13,120.23 13,120.23 13,120.23 13,120.23 0.0M
2023-11-29 12,987.54 12,987.54 12,987.54 12,987.54 0.0M
2023-11-28 12,921.29 12,921.29 12,921.29 12,921.29 0.0M
2023-11-27 12,925.15 12,925.15 12,925.15 12,925.15 0.0M
2023-11-24 12,964.71 12,964.71 12,964.71 12,964.71 0.0M
2023-11-22 12,932.06 12,932.06 12,932.06 12,932.06 0.0M
2023-11-21 12,869.64 12,869.64 12,869.64 12,869.64 0.0M
2023-11-20 12,913.85 12,913.85 12,913.85 12,913.85 0.0M
2023-11-17 12,882.24 12,882.24 12,882.24 12,882.24 0.0M
2023-11-16 12,773.39 12,773.39 12,773.39 12,773.39 0.0M
2023-11-15 12,851.90 12,851.90 12,851.90 12,851.90 0.0M
2023-11-14 12,789.70 12,789.70 12,789.70 12,789.70 0.0M
2023-11-13 12,499.14 12,499.14 12,499.14 12,499.14 0.0M
2023-11-10 12,505.43 12,505.43 12,505.43 12,505.43 0.0M
2023-11-09 12,339.66 12,339.66 12,339.66 12,339.66 0.0M
2023-11-08 12,415.04 12,415.04 12,415.04 12,415.04 0.0M
2023-11-07 12,463.26 12,463.26 12,463.26 12,463.26 0.0M
2023-11-06 12,496.74 12,496.74 12,496.74 12,496.74 0.0M
2023-11-03 12,576.58 12,576.58 12,576.58 12,576.58 0.0M
2023-11-02 12,370.47 12,370.47 12,370.47 12,370.47 0.0M
2023-11-01 12,135.98 12,135.98 12,135.98 12,135.98 0.0M
2023-10-31 12,105.20 12,105.20 12,105.20 12,105.20 0.0M
2023-10-30 12,011.22 12,011.22 12,011.22 12,011.22 0.0M
2023-10-27 11,899.21 11,899.21 11,899.21 11,899.21 0.0M
2023-10-26 12,052.56 12,052.56 12,052.56 12,052.56 0.0M
2023-10-25 12,053.41 12,053.41 12,053.41 12,053.41 0.0M
2023-10-24 12,162.44 12,162.44 12,162.44 12,162.44 0.0M
2023-10-23 12,133.81 12,133.81 12,133.81 12,133.81 0.0M
2023-10-20 12,232.07 12,232.07 12,232.07 12,232.07 0.0M
2023-10-19 12,409.54 12,409.54 12,409.54 12,409.54 0.0M
2023-10-18 12,594.94 12,594.94 12,594.94 12,594.94 0.0M
2023-10-17 12,742.06 12,742.06 12,742.06 12,742.06 0.0M
2023-10-16 12,633.78 12,633.78 12,633.78 12,633.78 0.0M
2023-10-13 12,471.67 12,471.67 12,471.67 12,471.67 0.0M
2023-10-12 12,483.04 12,483.04 12,483.04 12,483.04 0.0M
2023-10-11 12,604.60 12,604.60 12,604.60 12,604.60 0.0M
2023-10-10 12,605.30 12,605.30 12,605.30 12,605.30 0.0M
2023-10-09 12,511.07 12,511.07 12,511.07 12,511.07 0.0M
2023-10-06 12,381.33 12,381.33 12,381.33 12,381.33 0.0M
2023-10-05 12,287.96 12,287.96 12,287.96 12,287.96 0.0M
2023-10-04 12,310.08 12,310.08 12,310.08 12,310.08 0.0M
2023-10-03 12,288.21 12,288.21 12,288.21 12,288.21 0.0M
2023-10-02 12,455.67 12,455.67 12,455.67 12,455.67 0.0M
2023-09-29 12,569.68 12,569.68 12,569.68 12,569.68 0.0M
2023-09-28 12,641.13 12,641.13 12,641.13 12,641.13 0.0M
2023-09-27 12,533.09 12,533.09 12,533.09 12,533.09 0.0M
2023-09-26 12,511.30 12,511.30 12,511.30 12,511.30 0.0M
2023-09-25 12,681.68 12,681.68 12,681.68 12,681.68 0.0M
2023-09-22 12,599.85 12,599.85 12,599.85 12,599.85 0.0M
2023-09-21 12,648.30 12,648.30 12,648.30 12,648.30 0.0M
2023-09-20 12,808.07 12,808.07 12,808.07 12,808.07 0.0M
2023-09-19 12,849.63 12,849.63 12,849.63 12,849.63 0.0M
2023-09-18 12,851.04 12,851.04 12,851.04 12,851.04 0.0M
2023-09-15 12,870.78 12,870.78 12,870.78 12,870.78 0.0M
2023-09-14 12,994.09 12,994.09 12,994.09 12,994.09 0.0M
2023-09-13 12,815.84 12,815.84 12,815.84 12,815.84 0.0M
2023-09-12 12,892.11 12,892.11 12,892.11 12,892.11 0.0M
2023-09-11 12,834.00 12,834.00 12,834.00 12,834.00 0.0M
2023-09-08 12,859.04 12,859.04 12,859.04 12,859.04 0.0M
2023-09-07 12,771.85 12,771.85 12,771.85 12,771.85 0.0M
2023-09-06 12,863.92 12,863.92 12,863.92 12,863.92 0.0M
2023-09-05 12,911.12 12,911.12 12,911.12 12,911.12 0.0M
2023-09-01 13,050.20 13,050.20 13,050.20 13,050.20 0.0M
2023-08-31 12,945.95 12,945.95 12,945.95 12,945.95 0.0M
2023-08-30 13,002.22 13,002.22 13,002.22 13,002.22 0.0M
2023-08-29 12,978.24 12,978.24 12,978.24 12,978.24 0.0M
2023-08-28 12,854.43 12,854.43 12,854.43 12,854.43 0.0M
2023-08-25 12,743.06 12,743.06 12,743.06 12,743.06 0.0M
2023-08-24 12,714.03 12,714.03 12,714.03 12,714.03 0.0M
2023-08-23 12,806.03 12,806.03 12,806.03 12,806.03 0.0M
2023-08-22 12,746.40 12,746.40 12,746.40 12,746.40 0.0M
2023-08-21 12,829.55 12,829.55 12,829.55 12,829.55 0.0M
2023-08-18 12,838.50 12,838.50 12,838.50 12,838.50 0.0M
2023-08-17 12,808.94 12,808.94 12,808.94 12,808.94 0.0M
2023-08-16 12,876.15 12,876.15 12,876.15 12,876.15 0.0M
2023-08-15 12,943.11 12,943.11 12,943.11 12,943.11 0.0M
2023-08-14 13,171.48 13,171.48 13,171.48 13,171.48 0.0M
2023-08-11 13,197.03 13,197.03 13,197.03 13,197.03 0.0M
2023-08-10 13,168.51 13,168.51 13,168.51 13,168.51 0.0M
2023-08-09 13,200.55 13,200.55 13,200.55 13,200.55 0.0M
2023-08-08 13,203.81 13,203.81 13,203.81 13,203.81 0.0M
2023-08-07 13,269.07 13,269.07 13,269.07 13,269.07 0.0M
2023-08-04 13,144.31 13,144.31 13,144.31 13,144.31 0.0M
2023-08-03 13,174.71 13,174.71 13,174.71 13,174.71 0.0M
2023-08-02 13,236.77 13,236.77 13,236.77 13,236.77 0.0M
2023-08-01 13,347.33 13,347.33 13,347.33 13,347.33 0.0M
2023-07-31 13,360.61 13,360.61 13,360.61 13,360.61 0.0M
2023-07-28 13,303.44 13,303.44 13,303.44 13,303.44 0.0M
2023-07-27 13,248.34 13,248.34 13,248.34 13,248.34 0.0M
2023-07-26 13,313.26 13,313.26 13,313.26 13,313.26 0.0M
2023-07-25 13,290.75 13,290.75 13,290.75 13,290.75 0.0M
2023-07-24 13,258.56 13,258.56 13,258.56 13,258.56 0.0M
2023-07-21 13,183.34 13,183.34 13,183.34 13,183.34 0.0M
2023-07-20 13,207.75 13,207.75 13,207.75 13,207.75 0.0M
2023-07-19 13,203.47 13,203.47 13,203.47 13,203.47 0.0M
2023-07-18 13,169.61 13,169.61 13,169.61 13,169.61 0.0M
2023-07-17 13,016.75 13,016.75 13,016.75 13,016.75 0.0M
2023-07-14 12,974.73 12,974.73 12,974.73 12,974.73 0.0M
2023-07-13 13,112.72 13,112.72 13,112.72 13,112.72 0.0M
2023-07-12 13,063.70 13,063.70 13,063.70 13,063.70 0.0M
2023-07-11 13,049.98 13,049.98 13,049.98 13,049.98 0.0M
2023-07-10 12,874.74 12,874.74 12,874.74 12,874.74 0.0M
2023-07-07 12,758.52 12,758.52 12,758.52 12,758.52 0.0M
2023-07-06 12,658.70 12,658.70 12,658.70 12,658.70 0.0M
2023-07-05 12,770.32 12,770.32 12,770.32 12,770.32 0.0M
2023-07-03 12,871.41 12,871.41 12,871.41 12,871.41 0.0M
2023-06-30 12,827.57 12,827.57 12,827.57 12,827.57 0.0M
2023-06-29 12,744.63 12,744.63 12,744.63 12,744.63 0.0M
2023-06-28 12,607.96 12,607.96 12,607.96 12,607.96 0.0M
2023-06-27 12,621.81 12,621.81 12,621.81 12,621.81 0.0M
2023-06-26 12,438.97 12,438.97 12,438.97 12,438.97 0.0M
2023-06-23 12,350.21 12,350.21 12,350.21 12,350.21 0.0M
2023-06-22 12,451.04 12,451.04 12,451.04 12,451.04 0.0M
2023-06-21 12,508.38 12,508.38 12,508.38 12,508.38 0.0M
2023-06-20 12,488.49 12,488.49 12,488.49 12,488.49 0.0M
2023-06-16 12,605.02 12,605.02 12,605.02 12,605.02 0.0M
2023-06-15 12,625.52 12,625.52 12,625.52 12,625.52 0.0M
2023-06-14 12,479.04 12,479.04 12,479.04 12,479.04 0.0M
2023-06-13 12,561.22 12,561.22 12,561.22 12,561.22 0.0M
2023-06-12 12,404.77 12,404.77 12,404.77 12,404.77 0.0M
2023-06-09 12,345.61 12,345.61 12,345.61 12,345.61 0.0M
2023-06-08 12,378.08 12,378.08 12,378.08 12,378.08 0.0M
2023-06-07 12,409.80 12,409.80 12,409.80 12,409.80 0.0M
2023-06-06 12,235.82 12,235.82 12,235.82 12,235.82 0.0M
2023-06-05 12,112.45 12,112.45 12,112.45 12,112.45 0.0M
2023-06-02 12,169.98 12,169.98 12,169.98 12,169.98 0.0M
2023-06-01 11,831.06 11,831.06 11,831.06 11,831.06 0.0M
2023-05-31 11,758.21 11,758.21 11,758.21 11,758.21 0.0M
2023-05-30 11,981.48 11,981.48 11,981.48 11,981.48 0.0M
2023-05-26 12,038.18 12,038.18 12,038.18 12,038.18 0.0M
2023-05-25 11,989.14 11,989.14 11,989.14 11,989.14 0.0M
2023-05-24 12,017.27 12,017.27 12,017.27 12,017.27 0.0M
2023-05-23 12,143.83 12,143.83 12,143.83 12,143.83 0.0M
2023-05-22 12,240.28 12,240.28 12,240.28 12,240.28 0.0M
2023-05-19 12,214.65 12,214.65 12,214.65 12,214.65 0.0M
2023-05-18 12,275.67 12,275.67 12,275.67 12,275.67 0.0M
2023-05-17 12,135.51 12,135.51 12,135.51 12,135.51 0.0M
2023-05-16 11,918.72 11,918.72 11,918.72 11,918.72 0.0M
2023-05-15 12,094.39 12,094.39 12,094.39 12,094.39 0.0M
2023-05-12 11,965.30 11,965.30 11,965.30 11,965.30 0.0M
2023-05-11 11,997.19 11,997.19 11,997.19 11,997.19 0.0M
2023-05-10 12,044.50 12,044.50 12,044.50 12,044.50 0.0M
2023-05-09 12,102.58 12,102.58 12,102.58 12,102.58 0.0M
2023-05-08 12,115.67 12,115.67 12,115.67 12,115.67 0.0M
2023-05-05 12,122.52 12,122.52 12,122.52 12,122.52 0.0M
2023-05-04 11,891.51 11,891.51 11,891.51 11,891.51 0.0M
2023-05-03 12,084.48 12,084.48 12,084.48 12,084.48 0.0M
2023-05-02 12,163.86 12,163.86 12,163.86 12,163.86 0.0M
2023-05-01 12,392.66 12,392.66 12,392.66 12,392.66 0.0M
2023-04-28 12,416.13 12,416.13 12,416.13 12,416.13 0.0M
2023-04-27 12,259.20 12,259.20 12,259.20 12,259.20 0.0M
2023-04-26 12,036.11 12,036.11 12,036.11 12,036.11 0.0M
2023-04-25 12,154.87 12,154.87 12,154.87 12,154.87 0.0M
2023-04-24 12,401.94 12,401.94 12,401.94 12,401.94 0.0M
2023-04-21 12,356.22 12,356.22 12,356.22 12,356.22 0.0M
2023-04-20 12,394.63 12,394.63 12,394.63 12,394.63 0.0M
2023-04-19 12,452.77 12,452.77 12,452.77 12,452.77 0.0M
2023-04-18 12,475.69 12,475.69 12,475.69 12,475.69 0.0M
2023-04-17 12,442.63 12,442.63 12,442.63 12,442.63 0.0M
2023-04-14 12,381.36 12,381.36 12,381.36 12,381.36 0.0M
2023-04-13 12,405.12 12,405.12 12,405.12 12,405.12 0.0M
2023-04-12 12,326.60 12,326.60 12,326.60 12,326.60 0.0M
2023-04-11 12,389.11 12,389.11 12,389.11 12,389.11 0.0M
2023-04-10 12,267.57 12,267.57 12,267.57 12,267.57 0.0M
2023-04-06 12,149.12 12,149.12 12,149.12 12,149.12 0.0M
2023-04-05 12,183.05 12,183.05 12,183.05 12,183.05 0.0M
2023-04-04 12,192.48 12,192.48 12,192.48 12,192.48 0.0M
2023-04-03 12,384.34 12,384.34 12,384.34 12,384.34 0.0M
2023-03-31 12,300.47 12,300.47 12,300.47 12,300.47 0.0M
2023-03-30 12,119.34 12,119.34 12,119.34 12,119.34 0.0M
2023-03-29 12,083.49 12,083.49 12,083.49 12,083.49 0.0M
2023-03-28 11,912.15 11,912.15 11,912.15 11,912.15 0.0M
2023-03-27 11,865.96 11,865.96 11,865.96 11,865.96 0.0M
2023-03-24 11,752.72 11,752.72 11,752.72 11,752.72 0.0M
2023-03-23 11,707.74 11,707.74 11,707.74 11,707.74 0.0M
2023-03-22 11,777.43 11,777.43 11,777.43 11,777.43 0.0M
2023-03-21 12,061.76 12,061.76 12,061.76 12,061.76 0.0M
2023-03-20 11,837.91 11,837.91 11,837.91 11,837.91 0.0M
2023-03-17 11,642.10 11,642.10 11,642.10 11,642.10 0.0M
2023-03-16 11,874.65 11,874.65 11,874.65 11,874.65 0.0M
2023-03-15 11,677.94 11,677.94 11,677.94 11,677.94 0.0M
2023-03-14 11,962.21 11,962.21 11,962.21 11,962.21 0.0M
2023-03-13 11,809.97 11,809.97 11,809.97 11,809.97 0.0M
2023-03-10 12,056.98 12,056.98 12,056.98 12,056.98 0.0M
2023-03-09 12,294.74 12,294.74 12,294.74 12,294.74 0.0M
2023-03-08 12,579.79 12,579.79 12,579.79 12,579.79 0.0M
2023-03-07 12,577.04 12,577.04 12,577.04 12,577.04 0.0M
2023-03-06 12,794.74 12,794.74 12,794.74 12,794.74 0.0M
2023-03-03 12,889.82 12,889.82 12,889.82 12,889.82 0.0M
2023-03-02 12,753.13 12,753.13 12,753.13 12,753.13 0.0M
2023-03-01 12,689.57 12,689.57 12,689.57 12,689.57 0.0M
2023-02-28 12,674.39 12,674.39 12,674.39 12,674.39 0.0M
2023-02-27 12,711.87 12,711.87 12,711.87 12,711.87 0.0M
2023-02-24 12,693.52 12,693.52 12,693.52 12,693.52 0.0M
2023-02-23 12,761.17 12,761.17 12,761.17 12,761.17 0.0M
2023-02-22 12,696.27 12,696.27 12,696.27 12,696.27 0.0M
2023-02-21 12,689.97 12,689.97 12,689.97 12,689.97 0.0M
2023-02-17 12,967.75 12,967.75 12,967.75 12,967.75 0.0M
2023-02-16 13,050.25 13,050.25 13,050.25 13,050.25 0.0M
2023-02-15 13,172.13 13,172.13 13,172.13 13,172.13 0.0M
2023-02-14 13,187.33 13,187.33 13,187.33 13,187.33 0.0M
2023-02-13 13,227.83 13,227.83 13,227.83 13,227.83 0.0M
2023-02-10 13,084.58 13,084.58 13,084.58 13,084.58 0.0M
2023-02-09 12,964.15 12,964.15 12,964.15 12,964.15 0.0M
2023-02-08 13,058.72 13,058.72 13,058.72 13,058.72 0.0M
2023-02-07 13,187.75 13,187.75 13,187.75 13,187.75 0.0M
2023-02-06 13,035.03 13,035.03 13,035.03 13,035.03 0.0M
2023-02-03 13,164.40 13,164.40 13,164.40 13,164.40 0.0M
2023-02-02 13,282.42 13,282.42 13,282.42 13,282.42 0.0M
2023-02-01 13,172.08 13,172.08 13,172.08 13,172.08 0.0M
2023-01-31 13,087.43 13,087.43 13,087.43 13,087.43 0.0M
2023-01-30 12,825.89 12,825.89 12,825.89 12,825.89 0.0M
2023-01-27 12,970.77 12,970.77 12,970.77 12,970.77 0.0M
2023-01-26 13,012.48 13,012.48 13,012.48 13,012.48 0.0M
2023-01-25 12,869.65 12,869.65 12,869.65 12,869.65 0.0M
2023-01-24 12,816.27 12,816.27 12,816.27 12,816.27 0.0M
2023-01-23 12,856.21 12,856.21 12,856.21 12,856.21 0.0M
2023-01-20 12,710.77 12,710.77 12,710.77 12,710.77 0.0M
2023-01-19 12,468.88 12,468.88 12,468.88 12,468.88 0.0M
2023-01-18 12,595.99 12,595.99 12,595.99 12,595.99 0.0M
2023-01-17 12,748.76 12,748.76 12,748.76 12,748.76 0.0M
2023-01-13 12,811.16 12,811.16 12,811.16 12,811.16 0.0M
2023-01-12 12,752.81 12,752.81 12,752.81 12,752.81 0.0M
2023-01-11 12,707.46 12,707.46 12,707.46 12,707.46 0.0M
2023-01-10 12,591.62 12,591.62 12,591.62 12,591.62 0.0M
2023-01-09 12,480.55 12,480.55 12,480.55 12,480.55 0.0M
2023-01-06 12,528.47 12,528.47 12,528.47 12,528.47 0.0M
2023-01-05 12,224.76 12,224.76 12,224.76 12,224.76 0.0M
2023-01-04 12,259.73 12,259.73 12,259.73 12,259.73 0.0M
2023-01-03 12,063.05 12,063.05 12,063.05 12,063.05 0.0M