S&P Composite 1500

SPSUPX
🏛️ usa →
1,487.98
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 1,478.76 1,488.96 1,478.76 1,487.98 0.0M
2025-09-25 1,486.42 1,486.42 1,470.94 1,478.76 0.0M
2025-09-24 1,491.23 1,494.41 1,483.24 1,486.42 0.0M
2025-09-23 1,498.97 1,501.21 1,488.91 1,491.23 0.0M
2025-09-22 1,492.88 1,500.15 1,488.95 1,498.97 0.0M
2025-09-19 1,487.13 1,494.49 1,485.65 1,492.88 0.0M
2025-09-18 1,478.80 1,492.18 1,478.80 1,487.13 0.0M
2025-09-17 1,480.29 1,485.83 1,467.93 1,478.80 0.0M
2025-09-16 1,482.28 1,484.58 1,478.32 1,480.29 0.0M
2025-09-15 1,475.89 1,483.69 1,475.89 1,482.28 0.0M
2025-09-12 1,477.87 1,479.83 1,474.88 1,475.89 0.0M
2025-09-11 1,464.43 1,479.05 1,464.43 1,477.87 0.0M
2025-09-10 1,460.51 1,469.86 1,460.51 1,464.43 0.0M
2025-09-09 1,457.86 1,461.78 1,454.11 1,460.51 0.0M
2025-09-08 1,455.10 1,460.56 1,454.98 1,457.86 0.0M
2025-09-05 1,458.89 1,466.46 1,446.56 1,455.10 0.0M
2025-09-04 1,446.14 1,459.01 1,445.87 1,458.89 0.0M
2025-09-03 1,439.52 1,447.35 1,439.14 1,446.14 0.0M
2025-09-02 1,449.43 1,449.43 1,427.33 1,439.52 0.0M
2025-08-29 1,458.60 1,458.60 1,445.90 1,449.43 0.0M
2025-08-28 1,454.24 1,459.88 1,451.26 1,458.60 0.0M
2025-08-27 1,450.32 1,455.56 1,448.54 1,454.24 0.0M
2025-08-26 1,444.37 1,450.84 1,442.73 1,450.32 0.0M
2025-08-25 1,450.97 1,450.97 1,444.09 1,444.37 0.0M
2025-08-22 1,427.62 1,453.77 1,427.62 1,450.97 0.0M
2025-08-21 1,433.07 1,433.07 1,423.58 1,427.62 0.0M
2025-08-20 1,436.77 1,436.77 1,421.86 1,433.07 0.0M
2025-08-19 1,444.43 1,446.71 1,434.30 1,436.77 0.0M
2025-08-18 1,444.32 1,445.65 1,441.96 1,444.43 0.0M
2025-08-15 1,448.86 1,451.11 1,442.62 1,444.32 0.0M
2025-08-14 1,449.89 1,450.07 1,443.32 1,448.86 0.0M
2025-08-13 1,443.71 1,451.60 1,443.71 1,449.89 0.0M
2025-08-12 1,426.00 1,443.89 1,426.00 1,443.71 0.0M
2025-08-11 1,429.66 1,433.44 1,424.00 1,426.00 0.0M
2025-08-08 1,419.33 1,431.03 1,419.33 1,429.66 0.0M
2025-08-07 1,420.61 1,430.71 1,412.86 1,419.33 0.0M
2025-08-06 1,411.34 1,422.31 1,411.32 1,420.61 0.0M
2025-08-05 1,417.55 1,421.24 1,408.30 1,411.34 0.0M
2025-08-04 1,397.10 1,417.66 1,397.10 1,417.55 0.0M
2025-08-01 1,419.74 1,419.74 1,390.99 1,397.10 0.0M
2025-07-31 1,425.80 1,438.83 1,417.13 1,419.74 0.0M
2025-07-30 1,428.13 1,433.95 1,419.92 1,425.80 0.0M
2025-07-29 1,432.28 1,436.76 1,426.62 1,428.13 0.0M
2025-07-28 1,432.28 1,434.94 1,429.17 1,432.28 0.0M
2025-07-25 1,426.18 1,433.70 1,426.18 1,432.28 0.0M
2025-07-24 1,426.46 1,430.22 1,426.18 1,426.18 0.0M
2025-07-23 1,415.25 1,426.60 1,415.25 1,426.46 0.0M
2025-07-22 1,413.13 1,416.80 1,408.52 1,415.25 0.0M
2025-07-21 1,411.85 1,420.48 1,411.85 1,413.13 0.0M
2025-07-18 1,412.27 1,416.41 1,409.25 1,411.85 0.0M
2025-07-17 1,404.14 1,413.94 1,403.88 1,412.27 0.0M
2025-07-16 1,399.45 1,405.21 1,389.78 1,404.14 0.0M
2025-07-15 1,406.61 1,413.83 1,399.19 1,399.45 0.0M
2025-07-14 1,404.47 1,407.61 1,400.10 1,406.61 0.0M
2025-07-11 1,409.73 1,409.73 1,400.00 1,404.47 0.0M
2025-07-10 1,405.49 1,412.23 1,403.46 1,409.73 0.0M
2025-07-09 1,397.06 1,406.62 1,397.06 1,405.49 0.0M
2025-07-08 1,397.44 1,401.14 1,395.41 1,397.06 0.0M
2025-07-07 1,409.06 1,409.06 1,391.03 1,397.44 0.0M
2025-07-03 1,397.62 1,410.21 1,397.62 1,409.06 0.0M
2025-07-02 1,390.36 1,397.64 1,388.34 1,397.62 0.0M
2025-07-01 1,390.47 1,393.47 1,385.44 1,390.36 0.0M
2025-06-30 1,383.93 1,392.67 1,383.93 1,390.47 0.0M
2025-06-27 1,377.01 1,387.58 1,374.85 1,383.93 0.0M
2025-06-26 1,365.46 1,378.19 1,365.46 1,377.01 0.0M
2025-06-25 1,366.35 1,369.70 1,363.02 1,365.46 0.0M
2025-06-24 1,351.47 1,368.54 1,351.47 1,366.35 0.0M
2025-06-23 1,338.61 1,352.19 1,332.57 1,351.47 0.0M
2025-06-20 1,341.31 1,349.70 1,335.11 1,338.61 0.0M
2025-06-18 1,341.34 1,349.65 1,339.65 1,341.31 0.0M
2025-06-17 1,352.69 1,352.69 1,339.70 1,341.34 0.0M
2025-06-16 1,340.01 1,356.68 1,340.01 1,352.69 0.0M
2025-06-13 1,355.90 1,355.90 1,336.83 1,340.01 0.0M
2025-06-12 1,351.20 1,355.90 1,346.48 1,355.90 0.0M
2025-06-11 1,355.16 1,359.84 1,346.89 1,351.20 0.0M
2025-06-10 1,347.93 1,356.11 1,347.23 1,355.16 0.0M
2025-06-09 1,346.31 1,351.64 1,345.24 1,347.93 0.0M
2025-06-06 1,332.58 1,349.80 1,332.58 1,346.31 0.0M
2025-06-05 1,339.21 1,345.68 1,328.54 1,332.58 0.0M
2025-06-04 1,339.34 1,343.73 1,338.37 1,339.21 0.0M
2025-06-03 1,330.86 1,341.72 1,329.24 1,339.34 0.0M
2025-06-02 1,326.12 1,331.05 1,314.18 1,330.86 0.0M
2025-05-30 1,326.58 1,328.55 1,311.26 1,326.12 0.0M
2025-05-29 1,321.38 1,333.39 1,317.84 1,326.58 0.0M
2025-05-28 1,329.45 1,333.08 1,319.94 1,321.38 0.0M
2025-05-27 1,302.58 1,329.93 1,302.58 1,329.45 0.0M
2025-05-23 1,311.00 1,311.00 1,294.26 1,302.58 0.0M
2025-05-22 1,311.67 1,319.01 1,307.34 1,311.00 0.0M
2025-05-21 1,334.33 1,334.33 1,308.75 1,311.67 0.0M
2025-05-20 1,339.38 1,339.38 1,327.77 1,334.33 0.0M
2025-05-19 1,338.72 1,340.42 1,324.37 1,339.38 0.0M
2025-05-16 1,329.12 1,338.72 1,327.21 1,338.72 0.0M
2025-05-15 1,323.75 1,330.50 1,317.69 1,329.12 0.0M
2025-05-14 1,323.05 1,326.91 1,319.50 1,323.75 0.0M
2025-05-13 1,313.86 1,327.61 1,313.86 1,323.05 0.0M
2025-05-12 1,272.15 1,314.07 1,272.15 1,313.86 0.0M
2025-05-09 1,273.03 1,279.15 1,268.65 1,272.15 0.0M
2025-05-08 1,264.90 1,285.49 1,264.90 1,273.03 0.0M
2025-05-07 1,259.63 1,269.87 1,253.47 1,264.90 0.0M
2025-05-06 1,269.29 1,269.29 1,254.79 1,259.63 0.0M
2025-05-05 1,277.22 1,277.22 1,265.88 1,269.29 0.0M
2025-05-02 1,257.86 1,280.31 1,257.86 1,277.22 4,663.5M
2025-05-01 1,250.12 1,270.05 1,250.12 1,257.86 4,905.6M
2025-04-30 1,248.71 1,252.85 1,219.91 1,250.12 5,416.1M
2025-04-29 1,241.57 1,251.34 1,236.65 1,248.71 4,453.5M
2025-04-28 1,240.48 1,247.16 1,228.13 1,241.57 4,188.5M
2025-04-25 1,232.38 1,241.09 1,225.25 1,240.48 4,236.0M
2025-04-24 1,207.89 1,233.39 1,207.21 1,232.38 4,627.2M
2025-04-23 1,188.41 1,229.92 1,188.41 1,207.89 5,204.3M
2025-04-22 1,159.24 1,193.18 1,159.24 1,188.41 4,625.4M
2025-04-21 1,187.11 1,187.11 1,146.69 1,159.24 4,394.1M
2025-04-17 1,184.84 1,197.00 1,180.82 1,187.11 4,827.9M
2025-04-16 1,210.92 1,210.92 1,172.50 1,184.84 4,841.8M
2025-04-15 1,212.98 1,223.03 1,208.64 1,210.92 4,171.4M
2025-04-14 1,203.10 1,224.48 1,201.66 1,212.98 4,803.6M
2025-04-11 1,182.10 1,207.08 1,171.26 1,203.10 5,378.5M
2025-04-10 1,225.19 1,225.19 1,148.18 1,182.10 6,725.6M
2025-04-09 1,119.03 1,230.79 1,110.71 1,225.19 9,588.0M
2025-04-08 1,137.67 1,183.03 1,103.03 1,119.03 7,217.2M
2025-04-07 1,114.44 1,179.43 1,086.97 1,137.67 8,776.1M
2025-04-04 1,212.38 1,212.38 1,140.41 1,141.18 8,726.6M
2025-04-03 1,276.11 1,276.11 1,211.22 1,212.38 7,250.9M
2025-04-02 1,266.72 1,281.36 1,252.83 1,276.11 4,146.1M
2025-04-01 1,261.87 1,270.74 1,249.74 1,266.72 4,265.7M
2025-03-31 1,243.46 1,265.60 1,234.31 1,261.87 5,276.9M
2025-03-28 1,277.27 1,278.72 1,253.23 1,255.23 4,323.8M
2025-03-27 1,281.33 1,289.15 1,275.47 1,280.46 4,192.5M
2025-03-26 1,298.14 1,300.95 1,281.06 1,285.01 4,110.4M
2025-03-25 1,297.51 1,301.51 1,295.31 1,298.97 4,044.1M
2025-03-24 1,274.29 1,299.17 1,274.29 1,297.51 4,490.8M
2025-03-21 1,273.85 1,274.91 1,259.93 1,274.29 10,096.9M
2025-03-20 1,277.08 1,284.73 1,267.49 1,273.85 4,146.8M
2025-03-19 1,266.98 1,285.93 1,264.87 1,277.08 4,433.4M
2025-03-14 1,241.05 1,269.06 1,241.05 1,267.73 0.0M
2025-03-13 1,258.79 1,258.79 1,237.11 1,241.05 0.0M
2025-03-12 1,253.37 1,268.95 1,247.36 1,258.79 0.0M
2025-03-11 1,262.62 1,267.72 1,243.67 1,253.37 0.0M
2025-03-10 1,297.18 1,297.18 1,251.41 1,262.62 0.0M
2025-03-07 1,289.99 1,300.01 1,273.51 1,297.18 0.0M
2025-03-06 1,313.05 1,313.05 1,284.00 1,289.99 0.0M
2025-03-05 1,298.54 1,316.91 1,290.74 1,313.05 0.0M
2025-03-04 1,314.95 1,318.15 1,287.98 1,298.54 0.0M
2025-03-03 1,339.07 1,346.10 1,306.45 1,314.95 0.0M
2025-02-28 1,318.80 1,339.93 1,313.40 1,339.07 0.0M
2025-02-27 1,339.73 1,347.47 1,318.31 1,318.80 0.0M
2025-02-26 1,339.51 1,351.89 1,334.67 1,339.73 0.0M
2025-02-25 1,345.31 1,347.62 1,329.20 1,339.51 0.0M
2025-02-24 1,351.74 1,358.39 1,343.83 1,345.31 0.0M
2025-02-21 1,376.06 1,376.06 1,350.52 1,351.74 0.0M
2025-02-20 1,382.64 1,382.64 1,368.99 1,376.06 0.0M
2025-02-19 1,380.15 1,383.61 1,375.75 1,382.64 0.0M
2025-02-18 1,376.24 1,380.16 1,373.39 1,380.15 0.0M
2025-02-14 1,376.44 1,379.48 1,374.73 1,376.24 0.0M
2025-02-13 1,362.19 1,376.84 1,362.19 1,376.44 0.0M
2025-02-12 1,366.57 1,366.57 1,351.54 1,362.19 0.0M
2025-02-11 1,366.50 1,368.16 1,361.47 1,366.57 0.0M
2025-02-10 1,358.06 1,368.19 1,358.06 1,366.50 0.0M
2025-02-07 1,371.42 1,374.81 1,356.71 1,358.06 0.0M
2025-02-06 1,366.98 1,371.45 1,363.09 1,371.42 0.0M
2025-02-05 1,361.12 1,367.13 1,354.72 1,366.98 0.0M
2025-02-04 1,351.28 1,362.08 1,350.54 1,361.12 0.0M
2025-02-03 1,362.23 1,362.23 1,335.42 1,351.28 0.0M
2025-01-31 1,369.55 1,380.08 1,360.21 1,362.23 0.0M
2025-01-30 1,361.71 1,373.28 1,360.35 1,369.55 0.0M
2025-01-29 1,368.04 1,368.04 1,355.78 1,361.71 0.0M
2025-01-28 1,356.43 1,369.72 1,352.65 1,368.04 0.0M
2025-01-27 1,375.84 1,375.84 1,346.63 1,356.43 0.0M
2025-01-24 1,379.59 1,381.44 1,373.05 1,375.84 0.0M
2025-01-23 1,372.76 1,379.60 1,370.08 1,379.59 0.0M
2025-01-22 1,365.66 1,376.03 1,365.66 1,372.76 0.0M
2025-01-21 1,352.99 1,366.08 1,352.99 1,365.66 0.0M
2025-01-17 1,340.20 1,356.92 1,340.20 1,352.99 0.0M
2025-01-16 1,342.16 1,345.74 1,338.49 1,340.20 0.0M
2025-01-15 1,318.47 1,344.65 1,318.47 1,342.16 0.0M
2025-01-14 1,315.78 1,324.21 1,309.68 1,318.47 0.0M
2025-01-13 1,313.15 1,316.26 1,301.34 1,315.78 0.0M
2025-01-10 1,333.77 1,333.77 1,308.71 1,313.15 0.0M
2025-01-08 1,331.72 1,335.65 1,323.94 1,333.77 0.0M
2025-01-07 1,346.15 1,351.89 1,327.36 1,331.72 0.0M
2025-01-06 1,339.27 1,356.69 1,339.27 1,346.15 0.0M
2025-01-03 1,322.65 1,340.69 1,322.65 1,339.27 0.0M
2025-01-02 1,325.59 1,337.74 1,314.24 1,322.65 0.0M