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
2024-12-31 30,608.62 30,745.69 30,483.17 16,049.67 0.0M
2024-12-30 30,575.33 30,661.65 30,287.14 16,014.52 0.0M
2024-12-27 30,863.51 31,092.36 30,664.34 16,171.65 0.0M
2024-12-26 30,923.34 31,124.21 30,900.81 16,295.49 0.0M
2024-12-24 30,792.88 31,049.27 30,765.18 16,280.73 0.0M
2024-12-23 30,673.90 30,835.93 30,523.75 16,157.81 0.0M
2024-12-20 16,139.28 16,139.28 16,139.28 16,139.28 0.0M
2024-12-19 15,893.56 15,893.56 15,893.56 15,893.56 0.0M
2024-12-18 15,940.20 15,940.20 15,940.20 15,940.20 0.0M
2024-12-17 16,376.72 16,376.72 16,376.72 16,376.72 0.0M
2024-12-16 16,520.96 16,520.96 16,520.96 16,520.96 0.0M
2024-12-13 16,646.66 16,646.66 16,646.66 16,646.66 0.0M
2024-12-12 16,759.35 16,759.35 16,759.35 16,759.35 0.0M
2024-12-11 16,853.12 16,853.12 16,853.12 16,853.12 0.0M
2024-12-10 16,838.22 16,838.22 16,838.22 16,838.22 0.0M
2024-12-09 16,983.72 16,983.72 16,983.72 16,983.72 0.0M
2024-12-06 17,090.62 17,090.62 17,090.62 17,090.62 0.0M
2024-12-05 17,082.32 17,082.32 17,082.32 17,082.32 0.0M
2024-12-04 17,177.80 17,177.80 17,177.80 17,177.80 0.0M
2024-12-03 17,184.33 17,184.33 17,184.33 17,184.33 0.0M
2024-12-02 17,286.92 17,286.92 17,286.92 17,286.92 0.0M
2024-11-29 17,283.02 17,283.02 17,283.02 17,283.02 0.0M
2024-11-27 17,228.57 17,228.57 17,228.57 17,228.57 0.0M
2024-11-26 17,261.46 17,261.46 17,261.46 17,261.46 0.0M
2024-11-25 17,263.46 17,263.46 17,263.46 17,263.46 0.0M
2024-11-22 17,092.73 17,092.73 17,092.73 17,092.73 0.0M
2024-11-21 16,954.36 16,954.36 16,954.36 16,954.36 0.0M
2024-11-20 16,722.42 16,722.42 16,722.42 16,722.42 0.0M
2024-11-19 16,646.93 16,646.93 16,646.93 16,646.93 0.0M
2024-11-18 16,720.72 16,720.72 16,720.72 16,720.72 0.0M
2024-11-15 16,686.15 16,686.15 16,686.15 16,686.15 0.0M
2024-11-14 16,801.28 16,801.28 16,801.28 16,801.28 0.0M
2024-11-13 16,930.95 16,930.95 16,930.95 16,930.95 0.0M
2024-11-12 16,909.68 16,909.68 16,909.68 16,909.68 0.0M
2024-11-11 17,042.50 17,042.50 17,042.50 17,042.50 0.0M
2024-11-08 16,840.09 16,840.09 16,840.09 16,840.09 0.0M
2024-11-07 16,875.61 16,875.61 16,875.61 16,875.61 0.0M
2024-11-06 16,875.85 16,875.85 16,875.85 16,875.85 0.0M
2024-11-05 16,379.92 16,379.92 16,379.92 16,379.92 0.0M
2024-11-04 16,190.71 16,190.71 16,190.71 16,190.71 0.0M
2024-11-01 16,127.74 16,127.74 16,127.74 16,127.74 0.0M
2024-10-31 16,101.52 16,101.52 16,101.52 16,101.52 0.0M
2024-10-30 16,205.06 16,205.06 16,205.06 16,205.06 0.0M
2024-10-29 16,323.51 16,323.51 16,323.51 16,323.51 0.0M
2024-10-28 16,400.92 16,400.92 16,400.92 16,400.92 0.0M
2024-10-25 16,293.40 16,293.40 16,293.40 16,293.40 0.0M
2024-10-24 16,409.05 16,409.05 16,409.05 16,409.05 0.0M
2024-10-23 16,389.90 16,389.90 16,389.90 16,389.90 0.0M
2024-10-22 16,475.61 16,475.61 16,475.61 16,475.61 0.0M
2024-10-21 16,553.95 16,553.95 16,553.95 16,553.95 0.0M
2024-10-18 16,721.10 16,721.10 16,721.10 16,721.10 0.0M
2024-10-17 16,693.62 16,693.62 16,693.62 16,693.62 0.0M
2024-10-16 16,731.56 16,731.56 16,731.56 16,731.56 0.0M
2024-10-15 16,582.78 16,582.78 16,582.78 16,582.78 0.0M
2024-10-14 16,680.29 16,680.29 16,680.29 16,680.29 0.0M
2024-10-11 16,551.85 16,551.85 16,551.85 16,551.85 0.0M
2024-10-10 16,423.27 16,423.27 16,423.27 16,423.27 0.0M
2024-10-09 16,481.84 16,481.84 16,481.84 16,481.84 0.0M
2024-10-08 16,379.80 16,379.80 16,379.80 16,379.80 0.0M
2024-10-07 16,382.14 16,382.14 16,382.14 16,382.14 0.0M
2024-10-04 16,473.09 16,473.09 16,473.09 16,473.09 0.0M
2024-10-03 16,305.39 16,305.39 16,305.39 16,305.39 0.0M
2024-10-02 16,319.87 16,319.87 16,319.87 16,319.87 0.0M
2024-10-01 16,328.28 16,328.28 16,328.28 16,328.28 0.0M
2024-09-30 16,336.89 16,336.89 16,336.89 16,336.89 0.0M
2024-09-27 16,324.72 16,324.72 16,324.72 16,324.72 0.0M
2024-09-26 16,231.43 16,231.43 16,231.43 16,231.43 0.0M
2024-09-25 16,099.50 16,099.50 16,099.50 16,099.50 0.0M
2024-09-24 16,206.97 16,206.97 16,206.97 16,206.97 0.0M
2024-09-23 16,187.31 16,187.31 16,187.31 16,187.31 0.0M
2024-09-20 16,109.18 16,109.18 16,109.18 16,109.18 0.0M
2024-09-19 16,130.66 16,130.66 16,130.66 16,130.66 0.0M
2024-09-18 15,889.92 15,889.92 15,889.92 15,889.92 0.0M
2024-09-17 15,888.50 15,888.50 15,888.50 15,888.50 0.0M
2024-09-16 15,794.25 15,794.25 15,794.25 15,794.25 0.0M
2024-09-13 15,689.26 15,689.26 15,689.26 15,689.26 0.0M
2024-09-12 15,503.83 15,503.83 15,503.83 15,503.83 0.0M
2024-09-11 15,374.47 15,374.47 15,374.47 15,374.47 0.0M
2024-09-10 15,369.70 15,369.70 15,369.70 15,369.70 0.0M
2024-09-09 15,426.88 15,426.88 15,426.88 15,426.88 0.0M
2024-09-06 15,303.20 15,303.20 15,303.20 15,303.20 0.0M
2024-09-05 15,530.49 15,530.49 15,530.49 15,530.49 0.0M
2024-09-04 15,668.20 15,668.20 15,668.20 15,668.20 0.0M
2024-09-03 15,700.35 15,700.35 15,700.35 15,700.35 0.0M
2024-08-30 15,975.12 15,975.12 15,975.12 15,975.12 0.0M
2024-08-29 15,859.86 15,859.86 15,859.86 15,859.86 0.0M
2024-08-28 15,778.86 15,778.86 15,778.86 15,778.86 0.0M
2024-08-27 15,819.02 15,819.02 15,819.02 15,819.02 0.0M
2024-08-26 15,811.70 15,811.70 15,811.70 15,811.70 0.0M
2024-08-23 15,811.97 15,811.97 15,811.97 15,811.97 0.0M
2024-08-22 15,577.60 15,577.60 15,577.60 15,577.60 0.0M
2024-08-21 15,616.76 15,616.76 15,616.76 15,616.76 0.0M
2024-08-20 15,496.67 15,496.67 15,496.67 15,496.67 0.0M
2024-08-19 15,607.36 15,607.36 15,607.36 15,607.36 0.0M
2024-08-16 15,480.69 15,480.69 15,480.69 15,480.69 0.0M
2024-08-15 15,428.42 15,428.42 15,428.42 15,428.42 0.0M
2024-08-14 15,219.66 15,219.66 15,219.66 15,219.66 0.0M
2024-08-13 15,175.80 15,175.80 15,175.80 15,175.80 0.0M
2024-08-12 14,998.94 14,998.94 14,998.94 14,998.94 0.0M
2024-08-09 15,091.80 15,091.80 15,091.80 15,091.80 0.0M
2024-08-08 15,001.94 15,001.94 15,001.94 15,001.94 0.0M
2024-08-07 14,700.52 14,700.52 14,700.52 14,700.52 0.0M
2024-08-06 14,818.82 14,818.82 14,818.82 14,818.82 0.0M
2024-08-05 14,675.08 14,675.08 14,675.08 14,675.08 0.0M
2024-08-02 15,012.34 15,012.34 15,012.34 15,012.34 0.0M
2024-08-01 15,367.36 15,367.36 15,367.36 15,367.36 0.0M
2024-07-31 15,661.71 15,661.71 15,661.71 15,661.71 0.0M
2024-07-30 15,566.31 15,566.31 15,566.31 15,566.31 0.0M
2024-07-29 15,435.47 15,435.47 15,435.47 15,435.47 0.0M
2024-07-26 15,410.16 15,410.16 15,410.16 15,410.16 0.0M
2024-07-25 15,147.35 15,147.35 15,147.35 15,147.35 0.0M
2024-07-24 15,032.40 15,032.40 15,032.40 15,032.40 0.0M
2024-07-23 15,223.14 15,223.14 15,223.14 15,223.14 0.0M
2024-07-22 15,287.33 15,287.33 15,287.33 15,287.33 0.0M
2024-07-19 15,176.77 15,176.77 15,176.77 15,176.77 0.0M
2024-07-18 15,299.05 15,299.05 15,299.05 15,299.05 0.0M
2024-07-17 15,410.21 15,410.21 15,410.21 15,410.21 0.0M
2024-07-16 15,512.76 15,512.76 15,512.76 15,512.76 0.0M
2024-07-15 15,240.96 15,240.96 15,240.96 15,240.96 0.0M
2024-07-12 15,171.96 15,171.96 15,171.96 15,171.96 0.0M
2024-07-11 15,054.67 15,054.67 15,054.67 15,054.67 0.0M
2024-07-10 14,898.56 14,898.56 14,898.56 14,898.56 0.0M
2024-07-09 14,780.31 14,780.31 14,780.31 14,780.31 0.0M
2024-07-08 14,777.85 14,777.85 14,777.85 14,777.85 0.0M
2024-07-05 14,740.85 14,740.85 14,740.85 14,740.85 0.0M
2024-07-03 14,794.24 14,794.24 14,794.24 14,794.24 0.0M
2024-07-02 14,783.83 14,783.83 14,783.83 14,783.83 0.0M
2024-07-01 14,710.88 14,710.88 14,710.88 14,710.88 0.0M
2024-06-28 14,796.27 14,796.27 14,796.27 14,796.27 0.0M
2024-06-27 14,779.64 14,779.64 14,779.64 14,779.64 0.0M
2024-06-26 14,767.34 14,767.34 14,767.34 14,767.34 0.0M
2024-06-25 14,809.51 14,809.51 14,809.51 14,809.51 0.0M
2024-06-24 14,895.25 14,895.25 14,895.25 14,895.25 0.0M
2024-06-21 14,833.84 14,833.84 14,833.84 14,833.84 0.0M
2024-06-20 14,814.88 14,814.88 14,814.88 14,814.88 0.0M
2024-06-18 14,777.87 14,777.87 14,777.87 14,777.87 0.0M
2024-06-17 14,752.13 14,752.13 14,752.13 14,752.13 0.0M
2024-06-14 14,600.23 14,600.23 14,600.23 14,600.23 0.0M
2024-06-13 14,676.99 14,676.99 14,676.99 14,676.99 0.0M
2024-06-12 14,688.42 14,688.42 14,688.42 14,688.42 0.0M
2024-06-11 14,624.10 14,624.10 14,624.10 14,624.10 0.0M
2024-06-10 14,709.00 14,709.00 14,709.00 14,709.00 0.0M
2024-06-07 14,640.17 14,640.17 14,640.17 14,640.17 0.0M
2024-06-06 14,671.40 14,671.40 14,671.40 14,671.40 0.0M
2024-06-05 14,679.01 14,679.01 14,679.01 14,679.01 0.0M
2024-06-04 14,563.14 14,563.14 14,563.14 14,563.14 0.0M
2024-06-03 14,647.83 14,647.83 14,647.83 14,647.83 0.0M
2024-05-31 14,761.21 14,761.21 14,761.21 14,761.21 0.0M
2024-05-30 14,553.75 14,553.75 14,553.75 14,553.75 0.0M
2024-05-29 14,495.61 14,495.61 14,495.61 14,495.61 0.0M
2024-05-28 14,609.85 14,609.85 14,609.85 14,609.85 0.0M
2024-05-24 14,668.26 14,668.26 14,668.26 14,668.26 0.0M
2024-05-23 14,518.76 14,518.76 14,518.76 14,518.76 0.0M
2024-05-22 14,682.40 14,682.40 14,682.40 14,682.40 0.0M
2024-05-21 14,770.67 14,770.67 14,770.67 14,770.67 0.0M
2024-05-20 14,812.60 14,812.60 14,812.60 14,812.60 0.0M
2024-05-17 14,815.68 14,815.68 14,815.68 14,815.68 0.0M
2024-05-16 14,777.89 14,777.89 14,777.89 14,777.89 0.0M
2024-05-15 14,863.86 14,863.86 14,863.86 14,863.86 0.0M
2024-05-14 14,741.41 14,741.41 14,741.41 14,741.41 0.0M
2024-05-13 14,689.02 14,689.02 14,689.02 14,689.02 0.0M
2024-05-10 14,714.35 14,714.35 14,714.35 14,714.35 0.0M
2024-05-09 14,705.67 14,705.67 14,705.67 14,705.67 0.0M
2024-05-08 14,576.24 14,576.24 14,576.24 14,576.24 0.0M
2024-05-07 14,602.99 14,602.99 14,602.99 14,602.99 0.0M
2024-05-06 14,609.11 14,609.11 14,609.11 14,609.11 0.0M
2024-05-03 14,463.75 14,463.75 14,463.75 14,463.75 0.0M
2024-05-02 14,399.50 14,399.50 14,399.50 14,399.50 0.0M
2024-05-01 14,346.21 14,346.21 14,346.21 14,346.21 0.0M
2024-04-30 14,396.51 14,396.51 14,396.51 14,396.51 0.0M
2024-04-29 14,679.69 14,679.69 14,679.69 14,679.69 0.0M
2024-04-26 14,594.47 14,594.47 14,594.47 14,594.47 0.0M
2024-04-25 14,572.92 14,572.92 14,572.92 14,572.92 0.0M
2024-04-24 14,691.91 14,691.91 14,691.91 14,691.91 0.0M
2024-04-23 14,688.50 14,688.50 14,688.50 14,688.50 0.0M
2024-04-22 14,524.35 14,524.35 14,524.35 14,524.35 0.0M
2024-04-19 14,424.62 14,424.62 14,424.62 14,424.62 0.0M
2024-04-18 14,397.59 14,397.59 14,397.59 14,397.59 0.0M
2024-04-17 14,406.78 14,406.78 14,406.78 14,406.78 0.0M
2024-04-16 14,477.55 14,477.55 14,477.55 14,477.55 0.0M
2024-04-15 14,530.95 14,530.95 14,530.95 14,530.95 0.0M
2024-04-12 14,655.50 14,655.50 14,655.50 14,655.50 0.0M
2024-04-11 14,855.71 14,855.71 14,855.71 14,855.71 0.0M
2024-04-10 14,923.84 14,923.84 14,923.84 14,923.84 0.0M
2024-04-09 15,126.77 15,126.77 15,126.77 15,126.77 0.0M
2024-04-08 15,141.63 15,141.63 15,141.63 15,141.63 0.0M
2024-04-05 15,150.76 15,150.76 15,150.76 15,150.76 0.0M
2024-04-04 15,027.96 15,027.96 15,027.96 15,027.96 0.0M
2024-04-03 15,204.55 15,204.55 15,204.55 15,204.55 0.0M
2024-04-02 15,170.38 15,170.38 15,170.38 15,170.38 0.0M
2024-04-01 15,290.99 15,290.99 15,290.99 15,290.99 0.0M
2024-03-28 15,370.41 15,370.41 15,370.41 15,370.41 0.0M
2024-03-27 15,291.87 15,291.87 15,291.87 15,291.87 0.0M
2024-03-26 15,124.85 15,124.85 15,124.85 15,124.85 0.0M
2024-03-25 15,139.89 15,139.89 15,139.89 15,139.89 0.0M
2024-03-22 15,183.57 15,183.57 15,183.57 15,183.57 0.0M
2024-03-21 15,246.23 15,246.23 15,246.23 15,246.23 0.0M
2024-03-20 15,117.00 15,117.00 15,117.00 15,117.00 0.0M
2024-03-19 14,958.37 14,958.37 14,958.37 14,958.37 0.0M
2024-03-18 14,837.98 14,837.98 14,837.98 14,837.98 0.0M
2024-03-15 14,784.05 14,784.05 14,784.05 14,784.05 0.0M
2024-03-14 14,851.86 14,851.86 14,851.86 14,851.86 0.0M
2024-03-13 14,950.56 14,950.56 14,950.56 14,950.56 0.0M
2024-03-12 14,900.60 14,900.60 14,900.60 14,900.60 0.0M
2024-03-11 14,828.18 14,828.18 14,828.18 14,828.18 0.0M
2024-03-08 14,806.78 14,806.78 14,806.78 14,806.78 0.0M
2024-03-07 14,840.04 14,840.04 14,840.04 14,840.04 0.0M
2024-03-06 14,725.71 14,725.71 14,725.71 14,725.71 0.0M
2024-03-05 14,660.01 14,660.01 14,660.01 14,660.01 0.0M
2024-03-04 14,718.09 14,718.09 14,718.09 14,718.09 0.0M
2024-03-01 14,759.23 14,759.23 14,759.23 14,759.23 0.0M
2024-02-29 14,636.10 14,636.10 14,636.10 14,636.10 0.0M
2024-02-28 14,546.06 14,546.06 14,546.06 14,546.06 0.0M
2024-02-27 14,547.40 14,547.40 14,547.40 14,547.40 0.0M
2024-02-26 14,513.79 14,513.79 14,513.79 14,513.79 0.0M
2024-02-23 14,529.86 14,529.86 14,529.86 14,529.86 0.0M
2024-02-22 14,474.76 14,474.76 14,474.76 14,474.76 0.0M
2024-02-21 14,312.04 14,312.04 14,312.04 14,312.04 0.0M
2024-02-20 14,260.92 14,260.92 14,260.92 14,260.92 0.0M
2024-02-16 14,300.83 14,300.83 14,300.83 14,300.83 0.0M
2024-02-15 14,400.44 14,400.44 14,400.44 14,400.44 0.0M
2024-02-14 14,239.88 14,239.88 14,239.88 14,239.88 0.0M
2024-02-13 14,146.56 14,146.56 14,146.56 14,146.56 0.0M
2024-02-12 14,393.49 14,393.49 14,393.49 14,393.49 0.0M
2024-02-09 14,278.26 14,278.26 14,278.26 14,278.26 0.0M
2024-02-08 14,246.09 14,246.09 14,246.09 14,246.09 0.0M
2024-02-07 14,211.23 14,211.23 14,211.23 14,211.23 0.0M
2024-02-06 14,109.39 14,109.39 14,109.39 14,109.39 0.0M
2024-02-05 14,073.33 14,073.33 14,073.33 14,073.33 0.0M
2024-02-02 14,146.60 14,146.60 14,146.60 14,146.60 0.0M
2024-02-01 14,134.31 14,134.31 14,134.31 14,134.31 0.0M
2024-01-31 14,048.52 14,048.52 14,048.52 14,048.52 0.0M
2024-01-30 14,242.73 14,242.73 14,242.73 14,242.73 0.0M
2024-01-29 14,165.86 14,165.86 14,165.86 14,165.86 0.0M
2024-01-26 14,097.49 14,097.49 14,097.49 14,097.49 0.0M
2024-01-25 14,098.65 14,098.65 14,098.65 14,098.65 0.0M
2024-01-24 13,926.02 13,926.02 13,926.02 13,926.02 0.0M
2024-01-23 13,947.83 13,947.83 13,947.83 13,947.83 0.0M
2024-01-22 13,986.78 13,986.78 13,986.78 13,986.78 0.0M
2024-01-19 13,901.49 13,901.49 13,901.49 13,901.49 0.0M
2024-01-18 13,755.71 13,755.71 13,755.71 13,755.71 0.0M
2024-01-17 13,692.79 13,692.79 13,692.79 13,692.79 0.0M
2024-01-16 13,780.04 13,780.04 13,780.04 13,780.04 0.0M
2024-01-12 13,874.32 13,874.32 13,874.32 13,874.32 0.0M
2024-01-11 13,902.78 13,902.78 13,902.78 13,902.78 0.0M
2024-01-10 13,904.97 13,904.97 13,904.97 13,904.97 0.0M
2024-01-09 13,896.57 13,896.57 13,896.57 13,896.57 0.0M
2024-01-08 14,011.55 14,011.55 14,011.55 14,011.55 0.0M
2024-01-05 13,900.21 13,900.21 13,900.21 13,900.21 0.0M
2024-01-04 13,832.17 13,832.17 13,832.17 13,832.17 0.0M
2024-01-03 13,897.70 13,897.70 13,897.70 13,897.70 0.0M
2024-01-02 14,019.20 14,019.20 14,019.20 14,019.20 0.0M