S&P Composite 1500 Consumer Staples

SPCOMS
🏛️ usa →
922.02
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
2021-12-31 843.68 851.02 843.01 849.70 95.0M
2021-12-30 847.95 849.03 843.45 843.87 96.6M
2021-12-29 844.07 848.69 842.72 846.60 89.8M
2021-12-28 837.34 843.48 837.34 842.98 86.9M
2021-12-27 829.81 837.77 829.81 837.71 88.1M
2021-12-23 828.68 831.58 828.08 829.18 97.1M
2021-12-22 821.73 827.68 818.82 827.56 117.4M
2021-12-21 823.70 824.76 818.69 823.28 148.9M
2021-12-20 817.71 824.17 816.79 823.65 169.9M
2021-12-17 834.39 837.49 823.37 823.68 368.9M
2021-12-16 832.79 840.13 832.05 836.78 193.6M
2021-12-15 823.91 833.50 823.45 832.70 175.3M
2021-12-14 822.31 824.82 818.19 822.99 189.7M
2021-12-13 812.86 826.27 812.49 823.45 188.7M
2021-12-10 803.23 814.74 803.23 814.29 148.1M
2021-12-09 797.32 802.22 794.81 799.06 132.4M
2021-12-08 802.05 804.36 792.22 799.15 170.1M
2021-12-07 801.05 805.89 800.24 801.90 164.5M
2021-12-06 791.18 802.43 791.18 799.89 177.7M
2021-12-03 780.10 786.92 778.92 786.77 184.7M
2021-12-02 771.86 781.89 771.08 776.78 188.0M
2021-12-01 778.55 786.41 769.97 770.00 179.5M
2021-11-30 790.38 790.40 773.09 773.87 284.6M
2021-11-29 793.03 798.60 790.37 795.39 159.5M
2021-11-26 798.30 801.55 790.42 791.68 116.7M
2021-11-25 804.86 805.66 799.99 803.32 0.0M
2021-11-24 804.86 805.66 799.99 803.32 113.8M
2021-11-23 800.45 806.57 799.12 805.70 141.8M
2021-11-22 794.51 805.71 794.14 800.45 164.2M
2021-11-19 799.42 799.42 793.57 793.98 165.7M
2021-11-18 798.12 798.45 793.33 796.66 169.3M
2021-11-17 800.53 801.93 797.76 799.10 150.6M
2021-11-16 805.00 807.47 800.83 801.05 145.2M
2021-11-15 802.63 806.75 802.24 805.83 129.7M
2021-11-12 803.45 805.93 801.09 801.86 118.8M
2021-11-11 802.10 802.59 799.96 801.93 107.2M
2021-11-10 800.93 803.81 799.32 801.82 142.1M
2021-11-09 796.95 800.76 794.95 799.91 122.8M
2021-11-08 804.18 804.90 793.90 796.78 151.9M
2021-11-05 802.21 805.12 801.10 804.06 131.1M
2021-11-04 795.92 800.37 793.80 799.12 121.7M
2021-11-03 790.77 797.91 790.37 797.78 137.6M
2021-11-02 785.91 791.81 783.91 790.19 128.0M
2021-11-01 784.71 786.95 782.41 785.32 121.1M
2021-10-29 782.80 786.90 782.12 783.99 158.2M
2021-10-28 781.86 785.10 780.70 784.92 137.7M
2021-10-27 789.07 789.70 781.24 781.43 137.7M
2021-10-26 783.45 787.62 783.20 785.89 128.2M
2021-10-25 783.89 785.77 778.38 783.92 127.8M
2021-10-22 778.58 784.85 778.58 783.64 118.1M
2021-10-21 779.27 779.40 776.24 777.62 113.5M
2021-10-20 775.05 781.00 774.48 778.72 118.7M
2021-10-19 774.01 774.38 769.17 774.25 130.0M
2021-10-18 774.09 776.61 768.98 773.78 118.0M
2021-10-15 781.50 781.90 774.90 777.20 148.0M
2021-10-14 772.83 779.91 772.83 778.74 151.6M
2021-10-13 769.83 772.15 763.79 770.07 117.6M
2021-10-12 769.02 774.63 767.09 768.74 129.2M
2021-10-11 768.98 772.57 767.94 768.30 105.0M
2021-10-08 770.89 772.00 767.68 768.78 117.2M
2021-10-07 770.81 776.97 769.29 770.12 139.6M
2021-10-06 756.96 767.25 754.91 766.74 134.3M
2021-10-05 756.75 763.09 755.98 759.57 146.5M
2021-10-04 758.09 763.37 750.27 755.88 157.4M
2021-10-01 758.38 762.07 751.12 758.52 159.4M
2021-09-30 772.00 772.95 756.26 756.27 171.3M
2021-09-29 764.20 774.19 763.64 770.51 140.8M
2021-09-28 772.58 772.58 761.13 763.72 161.6M
2021-09-27 777.16 779.68 773.72 774.07 130.5M
2021-09-24 775.81 780.18 775.49 777.54 123.8M
2021-09-23 774.39 779.32 773.51 776.13 125.4M
2021-09-22 774.41 777.59 771.55 772.90 124.7M
2021-09-21 773.50 779.87 769.54 770.87 139.1M
2021-09-20 775.37 778.42 765.55 771.54 176.6M
2021-09-17 782.60 784.60 779.77 779.96 313.2M
2021-09-16 785.44 787.79 777.38 783.84 134.4M
2021-09-15 782.86 787.59 781.22 786.32 140.9M
2021-09-14 788.50 789.27 781.71 782.97 132.7M
2021-09-13 788.63 794.64 786.05 787.99 156.2M
2021-09-10 790.50 790.95 785.12 786.56 147.8M
2021-09-09 793.52 793.67 788.91 789.26 155.7M
2021-09-08 787.52 795.11 787.05 794.44 196.1M
2021-09-07 795.70 795.73 788.42 788.86 144.0M
2021-09-03 795.87 798.47 793.69 797.40 109.4M
2021-09-02 796.39 799.42 795.49 798.06 142.0M
2021-09-01 792.58 795.73 790.13 795.15 119.8M
2021-08-31 790.26 792.17 788.47 791.32 170.0M
2021-08-30 786.40 790.58 785.74 789.94 97.7M
2021-08-27 783.56 787.48 781.39 786.03 113.1M
2021-08-26 786.55 786.55 780.59 782.78 144.6M
2021-08-25 786.74 788.51 783.73 786.90 116.1M
2021-08-24 793.30 793.30 786.52 787.47 118.7M
2021-08-23 796.09 797.07 792.92 793.15 105.7M
2021-08-20 794.19 798.70 791.73 795.62 113.8M
2021-08-19 784.78 795.62 784.10 794.07 124.4M
2021-08-18 796.51 798.11 787.61 787.92 126.1M
2021-08-17 797.01 800.97 794.48 798.17 138.9M
2021-08-16 793.71 798.30 792.12 798.08 123.4M
2021-08-13 788.22 794.16 787.54 793.25 105.0M
2021-08-12 787.50 788.36 785.74 787.02 97.6M
2021-08-11 787.43 790.81 786.95 787.77 128.3M
2021-08-10 781.38 785.67 780.33 785.44 124.3M
2021-08-09 779.35 781.25 778.20 780.08 105.4M
2021-08-06 779.31 780.37 776.09 777.48 122.3M
2021-08-05 777.18 778.51 775.61 777.54 122.5M
2021-08-04 780.85 782.36 772.68 772.98 135.4M
2021-08-03 780.41 784.66 778.11 783.27 124.3M
2021-08-02 782.43 783.40 778.56 779.45 116.2M
2021-07-30 782.02 786.21 781.14 781.76 152.3M
2021-07-29 779.19 782.88 779.02 781.03 105.8M
2021-07-28 781.80 782.59 775.25 776.70 109.6M
2021-07-27 781.57 786.02 778.74 782.91 116.3M
2021-07-26 778.69 782.63 777.41 781.58 104.3M
2021-07-23 772.55 780.97 770.33 779.85 114.7M
2021-07-22 772.69 773.48 766.89 771.32 113.3M
2021-07-21 779.09 779.17 773.40 773.81 133.7M
2021-07-20 774.47 781.87 772.32 774.86 149.5M
2021-07-19 774.15 779.16 768.09 774.72 173.4M
2021-07-16 778.17 780.53 776.13 777.19 131.9M
2021-07-15 772.43 776.48 770.11 776.38 127.4M
2021-07-14 767.87 774.45 767.12 773.14 135.7M
2021-07-13 767.45 771.62 765.40 766.76 133.3M
2021-07-12 768.74 769.06 764.82 767.75 121.7M
2021-07-09 767.07 770.65 766.57 769.41 114.0M
2021-07-08 763.99 767.29 761.41 764.67 125.9M
2021-07-07 762.88 769.70 762.80 766.93 124.4M
2021-07-06 765.11 765.40 759.32 762.79 141.1M
2021-07-02 765.53 768.75 765.53 766.15 119.6M
2021-07-01 767.40 768.95 763.36 764.15 142.7M
2021-06-30 761.94 767.43 761.94 766.42 162.2M
2021-06-29 764.56 765.94 759.96 761.07 116.0M
2021-06-28 764.68 766.61 762.67 764.28 116.4M
2021-06-25 758.49 764.75 757.64 764.19 270.1M
2021-06-24 754.96 759.29 754.51 758.21 122.9M
2021-06-23 759.00 759.00 755.44 755.53 124.8M
2021-06-22 758.12 762.35 757.14 759.58 121.4M
2021-06-21 752.30 758.57 752.30 758.16 145.3M
2021-06-18 758.83 758.83 749.60 749.71 276.0M
2021-06-17 760.08 764.22 758.18 762.61 155.4M
2021-06-16 770.17 771.11 759.80 760.36 150.6M
2021-06-15 773.53 774.29 769.54 769.92 136.9M
2021-06-14 772.18 772.35 767.35 772.21 127.4M
2021-06-11 774.49 774.49 769.64 773.41 129.5M
2021-06-10 768.91 774.39 768.91 772.66 133.3M
2021-06-09 770.39 773.94 767.99 768.10 146.7M
2021-06-08 778.56 779.15 771.57 771.82 129.3M
2021-06-07 779.28 780.32 774.54 778.06 121.6M
2021-06-04 778.08 780.94 776.87 779.08 118.1M
2021-06-03 770.33 777.12 769.52 776.60 135.1M
2021-06-02 770.67 773.80 768.61 772.97 140.5M
2021-06-01 773.78 776.09 767.11 769.29 132.8M
2021-05-28 770.99 774.46 770.92 771.02 145.2M
2021-05-27 776.64 779.03 769.85 770.85 261.8M
2021-05-26 777.07 777.51 773.76 775.47 130.1M
2021-05-25 776.91 776.91 772.17 776.38 118.9M
2021-05-24 775.22 778.99 773.37 776.02 109.1M
2021-05-21 775.45 778.84 772.45 773.56 153.0M
2021-05-20 767.25 776.19 766.81 773.72 145.7M
2021-05-19 766.96 768.66 762.10 767.68 140.5M
2021-05-18 774.78 777.00 770.24 770.58 134.4M
2021-05-17 774.92 777.70 771.44 772.86 120.4M
2021-05-14 773.21 778.28 773.08 774.01 118.4M
2021-05-13 758.98 773.69 758.41 770.35 149.5M
2021-05-12 768.63 768.63 758.92 759.25 160.6M
2021-05-11 776.23 777.54 766.21 769.79 157.6M
2021-05-10 773.91 781.58 773.60 776.58 164.3M
2021-05-07 769.19 773.19 768.25 771.02 133.9M
2021-05-06 762.10 770.89 762.10 770.74 160.9M
2021-05-05 760.78 762.07 757.81 760.57 104.0M
2021-05-04 764.97 766.53 758.88 761.23 158.7M
2021-05-03 759.86 768.44 759.86 765.54 143.2M
2021-04-30 758.45 759.43 755.65 758.75 166.9M
2021-04-29 751.93 759.75 751.34 758.73 142.3M
2021-04-28 753.35 755.61 750.44 751.15 129.6M
2021-04-27 750.55 752.58 747.94 751.00 127.7M
2021-04-26 759.94 760.02 750.55 751.36 144.7M
2021-04-23 760.13 762.21 756.52 760.02 137.5M
2021-04-22 765.07 766.03 759.57 760.81 141.0M
2021-04-21 765.08 769.54 765.08 767.22 139.7M
2021-04-20 756.76 765.76 754.05 763.42 185.6M
2021-04-19 763.66 764.18 757.46 759.62 157.4M
2021-04-16 761.30 764.51 758.82 763.26 171.6M
2021-04-15 754.32 759.42 754.28 758.34 142.6M
2021-04-14 752.46 753.35 749.48 752.33 125.2M
2021-04-13 753.21 755.40 751.75 752.63 139.3M
2021-04-12 754.02 756.84 753.03 756.43 121.1M
2021-04-09 753.57 755.30 748.37 753.07 126.2M
2021-04-08 753.55 755.15 751.85 753.71 137.7M
2021-04-07 756.15 756.85 751.74 752.86 131.6M
2021-04-06 751.44 757.50 750.32 754.53 142.9M
2021-04-05 745.07 755.79 745.07 752.22 148.1M
2021-04-01 744.01 746.20 737.84 742.74 163.6M
2021-03-31 747.99 750.72 744.32 744.32 181.9M
2021-03-30 754.10 755.16 746.63 748.01 154.7M
2021-03-29 747.11 756.72 747.11 755.77 167.1M
2021-03-26 736.62 749.52 734.96 748.91 174.0M
2021-03-25 729.05 736.62 725.49 735.45 153.6M
2021-03-24 728.42 732.87 727.14 727.92 160.0M
2021-03-23 729.13 735.03 727.04 731.55 171.6M
2021-03-22 720.24 729.56 720.24 729.46 167.1M
2021-03-19 718.75 723.64 717.88 721.75 379.5M
2021-03-18 721.19 724.15 716.67 719.57 166.7M
2021-03-17 724.64 727.09 720.64 723.79 151.9M
2021-03-16 723.65 726.40 723.21 724.12 148.7M
2021-03-15 723.15 724.43 719.67 724.09 165.8M
2021-03-12 718.02 721.63 717.04 720.78 161.8M
2021-03-11 716.96 720.26 714.79 715.94 174.0M
2021-03-10 709.10 719.97 706.66 716.86 200.3M
2021-03-09 710.41 713.70 707.61 707.76 205.6M
2021-03-08 706.02 715.23 704.72 707.52 202.6M
2021-03-05 692.26 706.86 689.87 705.05 232.9M
2021-03-04 694.06 702.01 686.09 689.61 229.6M
2021-03-03 695.11 698.35 692.96 693.15 184.2M
2021-03-02 698.30 701.98 696.60 696.88 156.2M
2021-03-01 696.58 703.82 696.58 698.31 163.8M
2021-02-26 703.04 703.16 690.82 691.12 217.1M
2021-02-25 709.63 713.58 700.80 702.15 170.0M
2021-02-24 709.15 712.82 706.83 710.65 168.5M
2021-02-23 711.35 715.94 708.22 710.26 174.9M
2021-02-22 708.66 712.08 706.78 710.62 154.2M
2021-02-19 718.62 718.63 709.74 710.45 173.0M
2021-02-18 713.12 720.55 712.67 718.74 185.4M
2021-02-17 715.19 721.37 713.99 720.34 165.1M
2021-02-16 720.43 720.43 715.33 717.61 170.4M
2021-02-12 717.60 719.38 715.10 718.94 140.9M
2021-02-11 720.93 721.95 716.56 717.88 194.3M
2021-02-10 725.91 727.02 719.30 720.88 180.7M
2021-02-09 723.32 724.34 720.27 721.78 185.3M
2021-02-08 720.52 722.86 717.83 722.57 156.9M
2021-02-05 715.26 720.50 715.26 718.34 154.3M
2021-02-04 707.69 712.26 706.35 712.03 158.1M
2021-02-03 704.94 708.49 701.68 706.87 148.0M
2021-02-02 702.80 710.71 701.51 705.40 178.9M
2021-02-01 700.88 704.01 697.85 700.34 175.5M
2021-01-29 711.01 711.86 699.80 699.99 229.1M
2021-01-28 711.79 722.15 711.30 714.49 220.8M
2021-01-27 721.43 729.10 710.19 712.07 296.4M
2021-01-26 717.71 725.77 715.55 724.60 172.9M
2021-01-25 708.96 720.25 708.18 717.51 232.8M
2021-01-22 711.86 714.39 708.66 710.48 156.9M
2021-01-21 714.33 714.33 711.11 712.31 143.0M
2021-01-20 711.24 716.66 708.56 715.17 172.6M
2021-01-19 718.91 719.79 712.39 713.02 178.3M
2021-01-15 715.84 718.94 713.09 715.65 195.7M
2021-01-14 723.13 723.25 717.91 718.70 194.4M
2021-01-13 720.53 724.69 719.87 722.19 173.9M
2021-01-12 723.92 724.82 717.86 721.10 176.5M
2021-01-11 727.71 730.45 722.14 723.28 161.6M
2021-01-08 727.04 730.35 723.14 729.75 182.9M
2021-01-07 729.10 730.65 723.80 726.60 214.2M
2021-01-06 726.96 732.68 725.89 728.67 212.1M
2021-01-05 726.75 729.68 721.59 728.16 154.8M
2021-01-04 734.85 735.50 719.22 727.69 185.1M