S&P Composite 1500 Consumer Discretionary

SPCOMD
🏛️ usa →
1,721.06
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 1,475.74 1,481.74 1,471.30 1,471.91 299.9M
2021-12-30 1,477.06 1,489.15 1,474.78 1,475.73 344.3M
2021-12-29 1,480.21 1,483.98 1,471.57 1,480.71 301.4M
2021-12-28 1,479.03 1,485.52 1,474.73 1,477.28 335.9M
2021-12-27 1,466.41 1,480.26 1,464.76 1,475.99 341.5M
2021-12-23 1,447.56 1,467.10 1,445.39 1,463.36 363.6M
2021-12-22 1,425.58 1,447.14 1,422.94 1,445.93 428.9M
2021-12-21 1,401.87 1,422.49 1,391.19 1,422.18 487.9M
2021-12-20 1,397.08 1,397.08 1,372.63 1,386.74 523.4M
2021-12-17 1,406.77 1,425.14 1,395.42 1,411.02 937.6M
2021-12-16 1,455.61 1,459.27 1,415.03 1,417.10 547.0M
2021-12-15 1,426.43 1,451.00 1,405.41 1,450.07 511.3M
2021-12-14 1,423.13 1,435.24 1,415.93 1,430.78 522.9M
2021-12-13 1,468.59 1,469.52 1,435.03 1,438.66 565.6M
2021-12-10 1,476.60 1,478.16 1,456.09 1,475.42 507.0M
2021-12-09 1,488.35 1,491.31 1,468.72 1,468.97 380.3M
2021-12-08 1,491.83 1,496.53 1,483.81 1,494.32 465.7M
2021-12-07 1,478.47 1,496.28 1,477.32 1,489.83 481.6M
2021-12-06 1,443.07 1,470.15 1,425.68 1,456.48 591.8M
2021-12-03 1,468.64 1,476.22 1,423.87 1,438.85 608.9M
2021-12-02 1,453.87 1,473.15 1,445.73 1,465.80 604.4M
2021-12-01 1,490.73 1,504.48 1,446.47 1,446.60 664.0M
2021-11-30 1,493.71 1,500.20 1,465.83 1,474.39 698.6M
2021-11-29 1,492.32 1,508.74 1,490.88 1,496.89 496.5M
2021-11-26 1,502.45 1,502.45 1,473.05 1,476.21 466.7M
2021-11-25 1,501.10 1,521.07 1,492.04 1,516.51 0.0M
2021-11-24 1,501.10 1,521.07 1,492.04 1,516.51 487.9M
2021-11-23 1,525.73 1,534.65 1,495.88 1,515.48 514.6M
2021-11-22 1,540.49 1,555.67 1,520.00 1,526.02 556.8M
2021-11-19 1,529.99 1,540.00 1,527.40 1,532.14 500.9M
2021-11-18 1,516.15 1,530.65 1,510.17 1,529.46 591.4M
2021-11-17 1,509.97 1,516.88 1,504.55 1,507.16 487.7M
2021-11-16 1,482.42 1,505.93 1,482.42 1,501.63 451.1M
2021-11-15 1,483.24 1,488.11 1,474.25 1,481.57 413.9M
2021-11-12 1,474.30 1,483.03 1,465.89 1,481.30 407.5M
2021-11-11 1,491.22 1,491.25 1,473.46 1,474.20 421.7M
2021-11-10 1,478.94 1,500.98 1,461.04 1,477.15 579.5M
2021-11-09 1,512.26 1,515.49 1,481.78 1,488.36 516.0M
2021-11-08 1,513.16 1,526.12 1,505.61 1,506.21 526.2M
2021-11-05 1,523.07 1,536.54 1,522.82 1,526.17 652.9M
2021-11-04 1,498.18 1,520.18 1,498.18 1,513.65 612.4M
2021-11-03 1,464.64 1,494.42 1,463.92 1,493.47 665.8M
2021-11-02 1,462.27 1,472.29 1,457.39 1,464.63 541.1M
2021-11-01 1,459.47 1,474.36 1,452.90 1,474.16 541.5M
2021-10-29 1,430.71 1,451.72 1,427.11 1,450.81 486.7M
2021-10-28 1,442.14 1,455.85 1,438.90 1,450.91 554.5M
2021-10-27 1,434.74 1,444.73 1,431.25 1,431.67 449.3M
2021-10-26 1,435.73 1,456.83 1,424.52 1,430.04 434.2M
2021-10-25 1,411.34 1,434.96 1,405.29 1,428.95 412.5M
2021-10-22 1,408.41 1,411.14 1,395.90 1,401.19 359.3M
2021-10-21 1,389.47 1,410.70 1,389.47 1,410.02 405.2M
2021-10-20 1,393.25 1,398.17 1,388.93 1,390.96 412.0M
2021-10-19 1,399.68 1,400.18 1,391.49 1,392.72 376.4M
2021-10-18 1,380.01 1,398.07 1,376.71 1,397.37 404.0M
2021-10-15 1,366.37 1,381.61 1,366.37 1,380.90 371.3M
2021-10-14 1,350.52 1,361.93 1,350.52 1,359.43 340.2M
2021-10-13 1,339.99 1,348.28 1,334.60 1,345.09 364.7M
2021-10-12 1,335.86 1,343.21 1,332.67 1,338.08 414.3M
2021-10-11 1,337.46 1,344.68 1,328.75 1,328.85 345.0M
2021-10-08 1,343.90 1,345.04 1,335.68 1,336.00 410.5M
2021-10-07 1,330.72 1,348.28 1,330.72 1,342.63 449.7M
2021-10-06 1,311.26 1,323.22 1,304.02 1,321.87 455.7M
2021-10-05 1,314.84 1,330.38 1,314.72 1,317.87 436.2M
2021-10-04 1,328.46 1,330.40 1,308.48 1,312.50 465.0M
2021-10-01 1,320.53 1,331.80 1,308.80 1,325.93 474.6M
2021-09-30 1,340.59 1,340.59 1,316.36 1,316.49 600.1M
2021-09-29 1,342.76 1,352.93 1,336.88 1,339.26 393.9M
2021-09-28 1,362.53 1,362.53 1,332.81 1,338.87 480.7M
2021-09-27 1,353.11 1,369.75 1,352.55 1,365.68 463.6M
2021-09-24 1,353.29 1,360.89 1,345.58 1,359.29 439.1M
2021-09-23 1,347.19 1,362.01 1,347.19 1,356.20 450.7M
2021-09-22 1,329.80 1,347.93 1,328.82 1,341.93 416.2M
2021-09-21 1,329.71 1,334.34 1,319.26 1,323.65 390.1M
2021-09-20 1,338.28 1,338.28 1,305.74 1,323.05 534.7M
2021-09-17 1,358.44 1,365.01 1,350.91 1,354.56 682.2M
2021-09-16 1,350.10 1,362.89 1,348.42 1,359.17 409.5M
2021-09-15 1,341.56 1,355.04 1,331.22 1,352.71 440.3M
2021-09-14 1,350.89 1,352.91 1,338.53 1,343.19 430.8M
2021-09-13 1,352.64 1,352.87 1,336.51 1,348.15 410.0M
2021-09-10 1,361.29 1,362.73 1,345.50 1,345.75 374.9M
2021-09-09 1,355.38 1,365.35 1,353.79 1,353.88 411.0M
2021-09-08 1,356.24 1,359.71 1,345.61 1,355.89 404.7M
2021-09-07 1,353.74 1,359.93 1,353.06 1,355.47 405.8M
2021-09-03 1,349.18 1,353.38 1,344.34 1,352.93 346.5M
2021-09-02 1,359.51 1,362.91 1,352.00 1,353.82 378.9M
2021-09-01 1,360.29 1,364.24 1,355.01 1,355.88 383.0M
2021-08-31 1,352.19 1,355.96 1,346.76 1,355.56 418.6M
2021-08-30 1,345.68 1,357.29 1,344.19 1,351.94 342.4M
2021-08-27 1,332.18 1,344.06 1,329.39 1,341.94 403.4M
2021-08-26 1,336.88 1,336.94 1,325.58 1,329.12 454.8M
2021-08-25 1,336.44 1,341.72 1,333.92 1,339.78 437.5M
2021-08-24 1,328.28 1,339.62 1,327.35 1,335.57 443.4M
2021-08-23 1,310.38 1,326.20 1,310.38 1,323.00 413.9M
2021-08-20 1,296.37 1,306.32 1,294.67 1,305.98 422.6M
2021-08-19 1,291.57 1,303.44 1,285.91 1,292.98 583.6M
2021-08-18 1,299.77 1,315.40 1,298.92 1,301.35 398.3M
2021-08-17 1,319.73 1,319.73 1,290.11 1,300.51 439.5M
2021-08-16 1,331.16 1,333.20 1,316.66 1,332.34 330.3M
2021-08-13 1,341.45 1,342.40 1,334.31 1,336.94 301.0M
2021-08-12 1,340.44 1,342.22 1,331.29 1,341.38 325.6M
2021-08-11 1,340.37 1,342.06 1,333.87 1,340.57 356.1M
2021-08-10 1,332.53 1,342.08 1,330.62 1,337.49 349.4M
2021-08-09 1,333.93 1,335.05 1,328.07 1,331.97 342.8M
2021-08-06 1,343.97 1,345.26 1,332.46 1,333.85 371.0M
2021-08-05 1,332.32 1,343.03 1,332.14 1,342.24 438.9M
2021-08-04 1,339.47 1,341.29 1,329.15 1,329.20 518.1M
2021-08-03 1,335.73 1,342.20 1,324.73 1,341.78 469.6M
2021-08-02 1,338.51 1,342.42 1,330.71 1,332.05 434.6M
2021-07-30 1,328.38 1,342.16 1,326.16 1,328.75 469.7M
2021-07-29 1,356.26 1,367.95 1,355.80 1,363.24 448.3M
2021-07-28 1,353.27 1,358.36 1,344.64 1,350.44 380.4M
2021-07-27 1,368.11 1,368.11 1,339.65 1,353.52 372.8M
2021-07-26 1,360.77 1,369.61 1,357.72 1,369.34 365.2M
2021-07-23 1,351.26 1,360.44 1,348.76 1,358.87 343.4M
2021-07-22 1,341.21 1,348.43 1,338.66 1,347.09 363.2M
2021-07-21 1,334.39 1,342.01 1,333.43 1,341.20 435.3M
2021-07-20 1,306.62 1,333.08 1,302.23 1,329.45 464.7M
2021-07-19 1,301.85 1,305.10 1,288.66 1,304.10 599.5M
2021-07-16 1,341.55 1,342.72 1,318.10 1,319.23 404.0M
2021-07-15 1,343.89 1,349.46 1,327.77 1,336.73 411.0M
2021-07-14 1,353.32 1,358.87 1,345.34 1,346.34 329.1M
2021-07-13 1,364.81 1,366.77 1,348.39 1,349.62 328.8M
2021-07-12 1,360.77 1,366.97 1,359.30 1,366.62 325.3M
2021-07-09 1,352.28 1,359.50 1,350.52 1,358.80 358.6M
2021-07-08 1,329.77 1,350.89 1,319.67 1,344.83 420.7M
2021-07-07 1,353.44 1,356.93 1,338.69 1,347.84 410.6M
2021-07-06 1,345.41 1,350.18 1,335.29 1,349.03 416.1M
2021-07-02 1,334.20 1,342.65 1,331.55 1,342.52 296.1M
2021-07-01 1,326.36 1,331.25 1,325.40 1,330.31 358.5M
2021-06-30 1,321.08 1,329.44 1,320.69 1,323.84 445.4M
2021-06-29 1,320.29 1,325.01 1,319.31 1,322.34 376.5M
2021-06-28 1,318.53 1,320.68 1,312.04 1,319.53 478.9M
2021-06-25 1,324.99 1,325.51 1,316.31 1,317.50 855.9M
2021-06-24 1,318.78 1,322.59 1,310.19 1,313.00 456.6M
2021-06-23 1,305.15 1,313.69 1,305.07 1,310.73 395.3M
2021-06-22 1,290.19 1,307.60 1,290.10 1,302.80 380.2M
2021-06-21 1,283.46 1,292.68 1,280.52 1,289.38 393.2M
2021-06-18 1,280.35 1,286.38 1,276.23 1,280.33 598.4M
2021-06-17 1,281.64 1,292.14 1,276.51 1,288.24 528.4M
2021-06-16 1,284.06 1,286.99 1,273.00 1,283.77 435.5M
2021-06-15 1,289.05 1,289.05 1,278.23 1,283.15 365.8M
2021-06-14 1,290.45 1,292.98 1,282.65 1,289.32 472.7M
2021-06-11 1,284.03 1,290.14 1,282.52 1,290.11 368.2M
2021-06-10 1,279.27 1,285.61 1,275.93 1,282.01 474.8M
2021-06-09 1,286.43 1,288.29 1,276.76 1,276.91 433.8M
2021-06-08 1,279.27 1,287.92 1,274.64 1,284.15 537.9M
2021-06-07 1,269.01 1,271.38 1,261.70 1,270.76 424.9M
2021-06-04 1,268.08 1,271.04 1,263.40 1,270.18 501.1M
2021-06-03 1,270.18 1,270.52 1,258.38 1,260.75 607.6M
2021-06-02 1,282.68 1,283.33 1,271.48 1,276.93 605.5M
2021-06-01 1,290.73 1,291.15 1,279.45 1,282.11 469.4M
2021-05-28 1,290.15 1,290.87 1,280.26 1,282.65 520.4M
2021-05-27 1,285.75 1,289.50 1,282.14 1,286.39 788.3M
2021-05-26 1,274.59 1,287.54 1,274.01 1,282.58 652.0M
2021-05-25 1,269.98 1,275.74 1,260.68 1,268.68 505.6M
2021-05-24 1,257.82 1,270.32 1,255.62 1,264.91 468.5M
2021-05-21 1,265.51 1,266.51 1,251.79 1,252.93 566.3M
2021-05-20 1,255.59 1,261.50 1,252.94 1,259.10 514.8M
2021-05-19 1,247.06 1,249.62 1,233.56 1,249.39 485.2M
2021-05-18 1,273.61 1,279.56 1,259.97 1,260.25 489.0M
2021-05-17 1,268.58 1,273.01 1,260.28 1,271.46 422.4M
2021-05-14 1,257.08 1,273.25 1,256.46 1,271.15 424.3M
2021-05-13 1,242.09 1,258.19 1,233.01 1,247.12 467.3M
2021-05-12 1,270.89 1,271.67 1,234.33 1,236.29 493.2M
2021-05-11 1,272.47 1,285.27 1,259.85 1,280.17 507.6M
2021-05-10 1,317.04 1,317.15 1,292.91 1,293.02 436.0M
2021-05-07 1,309.05 1,321.93 1,305.50 1,318.91 382.9M
2021-05-06 1,305.44 1,308.25 1,293.51 1,307.81 466.8M
2021-05-05 1,317.07 1,319.96 1,301.40 1,303.50 326.4M
2021-05-04 1,314.96 1,314.96 1,292.49 1,308.05 459.7M
2021-05-03 1,334.96 1,337.14 1,321.17 1,323.02 435.7M
2021-04-30 1,329.45 1,336.32 1,325.54 1,328.93 457.2M
2021-04-29 1,334.46 1,337.18 1,315.53 1,327.33 639.1M
2021-04-28 1,324.03 1,333.76 1,322.53 1,326.06 366.9M
2021-04-27 1,327.15 1,332.05 1,323.81 1,326.29 379.7M
2021-04-26 1,323.98 1,327.51 1,315.26 1,325.52 371.0M
2021-04-23 1,307.26 1,323.61 1,304.21 1,318.12 361.9M
2021-04-22 1,317.68 1,321.26 1,298.54 1,303.37 443.5M
2021-04-21 1,294.61 1,317.72 1,292.50 1,317.30 399.0M
2021-04-20 1,314.17 1,315.70 1,289.70 1,299.39 493.1M
2021-04-19 1,325.03 1,327.33 1,313.42 1,316.81 382.2M
2021-04-16 1,322.12 1,332.91 1,320.28 1,331.42 364.5M
2021-04-15 1,319.89 1,321.78 1,314.04 1,320.86 352.2M
2021-04-14 1,325.58 1,330.94 1,308.77 1,310.68 430.2M
2021-04-13 1,316.16 1,326.11 1,312.68 1,323.60 422.8M
2021-04-12 1,304.87 1,313.95 1,303.15 1,312.62 386.8M
2021-04-09 1,290.89 1,305.62 1,289.15 1,305.62 371.2M
2021-04-08 1,290.37 1,294.38 1,283.12 1,290.90 427.4M
2021-04-07 1,285.93 1,292.17 1,283.31 1,285.07 436.0M
2021-04-06 1,281.33 1,292.53 1,281.03 1,286.88 481.3M
2021-04-05 1,271.87 1,286.11 1,270.97 1,282.38 501.1M
2021-04-01 1,253.40 1,256.89 1,250.13 1,256.09 413.6M
2021-03-31 1,239.79 1,251.22 1,238.16 1,243.71 442.9M
2021-03-30 1,219.96 1,237.72 1,214.01 1,235.07 401.9M
2021-03-29 1,229.99 1,235.02 1,215.86 1,223.57 408.0M
2021-03-26 1,224.32 1,231.85 1,209.43 1,231.46 478.2M
2021-03-25 1,198.25 1,223.71 1,193.97 1,219.24 578.4M
2021-03-24 1,233.58 1,239.41 1,207.44 1,207.46 556.2M
2021-03-23 1,240.80 1,246.37 1,225.06 1,228.04 542.8M
2021-03-22 1,240.51 1,250.58 1,236.53 1,240.94 491.2M
2021-03-19 1,223.58 1,237.08 1,213.67 1,235.61 830.9M
2021-03-18 1,247.17 1,252.30 1,223.94 1,225.41 539.0M
2021-03-17 1,235.83 1,263.40 1,232.01 1,258.26 529.6M
2021-03-16 1,255.36 1,256.30 1,235.74 1,241.40 574.5M
2021-03-15 1,240.18 1,254.33 1,235.91 1,254.18 568.0M
2021-03-12 1,223.39 1,239.60 1,221.14 1,239.03 512.8M
2021-03-11 1,232.61 1,240.80 1,227.50 1,236.39 486.8M
2021-03-10 1,223.19 1,232.16 1,207.52 1,217.40 589.7M
2021-03-09 1,194.54 1,218.72 1,188.31 1,210.52 594.0M
2021-03-08 1,173.77 1,193.55 1,169.17 1,170.36 709.4M
2021-03-05 1,165.81 1,170.30 1,114.25 1,168.01 801.3M
2021-03-04 1,181.86 1,190.63 1,136.09 1,157.10 747.1M
2021-03-03 1,206.98 1,211.98 1,181.80 1,181.97 662.0M
2021-03-02 1,223.98 1,227.82 1,207.88 1,207.98 614.0M
2021-03-01 1,208.67 1,224.97 1,207.35 1,223.35 546.7M
2021-02-26 1,201.04 1,209.13 1,177.92 1,195.91 686.9M
2021-02-25 1,227.12 1,233.37 1,183.23 1,188.65 777.0M
2021-02-24 1,220.05 1,234.51 1,207.42 1,233.15 711.5M
2021-02-23 1,207.44 1,227.12 1,178.52 1,221.75 687.7M
2021-02-22 1,239.98 1,244.35 1,226.92 1,227.13 641.6M
2021-02-19 1,261.15 1,263.99 1,248.93 1,250.40 450.4M
2021-02-18 1,245.77 1,261.23 1,242.50 1,257.35 406.0M
2021-02-17 1,242.95 1,258.08 1,238.14 1,256.52 456.4M
2021-02-16 1,256.83 1,261.33 1,246.86 1,250.38 466.3M
2021-02-12 1,248.68 1,257.30 1,245.51 1,256.97 372.8M
2021-02-11 1,259.88 1,265.14 1,247.95 1,254.61 437.8M
2021-02-10 1,271.54 1,271.81 1,247.30 1,257.63 551.8M
2021-02-09 1,271.27 1,274.72 1,267.27 1,268.71 500.6M
2021-02-08 1,275.37 1,278.07 1,267.14 1,275.48 479.4M
2021-02-05 1,258.62 1,273.46 1,258.21 1,269.18 586.4M
2021-02-04 1,249.89 1,256.15 1,244.18 1,256.09 600.0M
2021-02-03 1,257.31 1,258.05 1,242.99 1,243.17 535.4M
2021-02-02 1,238.24 1,259.13 1,238.24 1,250.52 595.0M
2021-02-01 1,210.82 1,231.20 1,205.82 1,229.20 608.9M
2021-01-29 1,221.79 1,221.79 1,192.44 1,199.48 673.0M
2021-01-28 1,215.62 1,235.85 1,212.61 1,222.41 840.0M
2021-01-27 1,250.11 1,250.11 1,215.47 1,221.17 1,035.0M
2021-01-26 1,258.72 1,259.44 1,249.58 1,255.11 748.3M
2021-01-25 1,255.64 1,265.53 1,232.36 1,253.91 985.4M
2021-01-22 1,247.22 1,252.24 1,242.57 1,250.61 710.8M
2021-01-21 1,252.88 1,262.88 1,252.57 1,253.31 714.4M
2021-01-20 1,233.61 1,250.42 1,230.76 1,246.87 571.8M
2021-01-19 1,221.21 1,225.31 1,214.21 1,220.01 583.6M
2021-01-15 1,220.07 1,223.85 1,207.78 1,213.11 588.0M
2021-01-14 1,230.73 1,237.88 1,222.02 1,223.08 683.6M
2021-01-13 1,230.38 1,234.80 1,224.27 1,229.31 668.0M
2021-01-12 1,216.69 1,232.90 1,216.09 1,228.71 615.0M
2021-01-11 1,214.71 1,223.34 1,207.85 1,211.31 530.4M
2021-01-08 1,224.37 1,231.84 1,213.85 1,230.30 511.8M
2021-01-07 1,199.99 1,216.41 1,199.89 1,211.17 563.3M
2021-01-06 1,176.44 1,203.17 1,174.76 1,190.46 662.7M
2021-01-05 1,162.20 1,183.30 1,162.20 1,180.23 480.9M
2021-01-04 1,189.34 1,190.63 1,155.31 1,168.51 631.3M