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
2022-12-30 824.47 824.87 816.54 822.51 105.2M
2022-12-29 826.16 829.13 824.97 826.39 97.7M
2022-12-28 835.32 836.71 822.92 823.06 96.1M
2022-12-27 832.50 835.09 829.32 833.61 102.1M
2022-12-23 825.28 830.33 823.19 829.90 84.3M
2022-12-22 825.74 825.89 816.39 825.47 116.9M
2022-12-21 823.44 831.00 823.19 828.10 130.0M
2022-12-20 819.44 823.95 816.19 821.10 140.0M
2022-12-19 822.63 828.07 816.33 821.19 144.7M
2022-12-16 821.05 824.31 815.09 821.84 352.2M
2022-12-15 833.84 835.19 820.00 826.02 168.9M
2022-12-14 842.47 848.34 835.66 840.19 156.7M
2022-12-13 852.17 852.17 836.24 840.71 181.6M
2022-12-12 835.86 842.28 832.75 842.06 133.0M
2022-12-09 837.66 839.54 833.48 833.70 142.9M
2022-12-08 835.30 840.27 833.84 840.15 124.9M
2022-12-07 834.91 838.78 833.72 836.54 144.2M
2022-12-06 841.22 842.93 829.58 833.71 138.7M
2022-12-05 841.50 841.64 837.34 839.42 140.8M
2022-12-02 840.26 850.80 838.99 849.86 135.3M
2022-12-01 848.01 848.65 842.27 845.99 164.2M
2022-11-30 833.30 850.61 829.46 850.61 276.5M
2022-11-29 836.47 837.53 830.97 835.19 123.7M
2022-11-28 839.18 842.89 837.22 838.29 133.8M
2022-11-25 840.45 841.52 839.37 841.02 59.0M
2022-11-23 839.11 841.80 837.31 840.29 103.9M
2022-11-22 837.29 837.89 834.49 837.61 131.1M
2022-11-21 825.64 833.04 824.15 831.75 141.7M
2022-11-18 822.29 824.98 818.72 823.86 149.7M
2022-11-17 810.95 816.04 809.33 815.85 136.0M
2022-11-16 814.70 820.16 814.26 816.16 146.1M
2022-11-15 814.80 818.25 806.81 812.58 181.5M
2022-11-14 810.84 816.71 803.41 803.55 178.9M
2022-11-11 813.80 814.29 798.75 810.70 203.4M
2022-11-10 805.08 813.61 798.57 812.21 204.4M
2022-11-09 800.90 804.50 791.76 792.33 142.9M
2022-11-08 800.85 807.05 793.90 801.97 135.0M
2022-11-07 793.59 801.05 792.82 799.33 145.0M
2022-11-04 791.17 796.78 781.93 792.30 154.9M
2022-11-03 779.54 786.83 777.65 783.26 145.2M
2022-11-02 799.41 805.36 785.07 785.36 173.4M
2022-11-01 803.70 807.16 796.62 799.27 145.8M
2022-10-31 804.25 806.31 799.79 801.36 177.3M
2022-10-28 791.04 807.85 790.33 806.23 147.7M
2022-10-27 790.41 794.10 787.89 788.82 162.9M
2022-10-26 785.62 794.23 782.80 788.32 160.7M
2022-10-25 774.64 784.31 770.70 783.29 172.2M
2022-10-24 765.40 774.82 763.39 773.12 155.6M
2022-10-21 747.81 761.64 745.20 759.90 161.0M
2022-10-20 757.87 759.69 746.92 747.61 152.3M
2022-10-19 761.16 766.75 755.29 758.60 138.0M
2022-10-18 761.33 767.39 757.76 761.84 153.3M
2022-10-17 749.54 755.94 749.54 752.15 156.3M
2022-10-14 761.51 763.18 742.71 743.45 174.9M
2022-10-13 736.13 760.55 735.25 757.70 209.5M
2022-10-12 747.86 754.20 745.45 745.47 167.9M
2022-10-11 735.87 748.52 734.97 742.08 175.5M
2022-10-10 735.39 738.14 729.23 735.24 144.3M
2022-10-07 742.34 742.79 729.86 732.73 157.5M
2022-10-06 754.11 756.15 742.40 744.12 149.5M
2022-10-05 756.54 758.86 747.48 754.98 141.3M
2022-10-04 753.54 763.50 752.98 759.80 170.7M
2022-10-03 739.15 749.80 736.73 747.90 178.2M
2022-09-30 749.93 750.74 734.89 734.99 214.0M
2022-09-29 759.13 760.36 743.57 748.05 156.8M
2022-09-28 755.14 764.40 748.13 760.70 180.7M
2022-09-27 767.59 772.29 750.27 751.53 177.0M
2022-09-26 762.75 771.52 761.08 764.56 164.3M
2022-09-23 773.86 773.86 756.45 764.75 169.6M
2022-09-22 780.47 783.80 777.62 778.54 142.2M
2022-09-21 789.18 795.77 780.60 780.62 168.0M
2022-09-20 783.75 785.11 777.32 783.38 125.7M
2022-09-19 780.18 788.06 779.87 787.76 138.5M
2022-09-16 779.67 783.44 777.90 782.54 324.5M
2022-09-15 787.03 787.20 778.42 780.71 149.2M
2022-09-14 789.80 791.32 783.08 787.79 161.5M
2022-09-13 808.48 809.52 786.49 788.52 171.5M
2022-09-12 814.18 818.06 812.31 815.51 155.4M
2022-09-09 806.28 817.20 803.31 812.14 150.3M
2022-09-07 793.21 806.47 793.10 805.48 154.4M
2022-09-06 796.77 801.81 790.05 791.19 169.0M
2022-09-02 811.65 815.10 793.04 796.32 142.3M
2022-09-01 799.76 807.77 796.36 807.50 157.5M
2022-08-31 808.59 810.70 802.37 802.37 160.8M
2022-08-30 816.57 816.61 805.05 806.96 122.3M
2022-08-29 811.51 819.97 809.57 815.21 116.0M
2022-08-26 838.00 838.83 815.75 816.33 132.2M
2022-08-25 832.82 837.03 829.91 836.91 121.4M
2022-08-24 831.36 834.61 829.52 832.61 112.8M
2022-08-23 831.25 831.78 827.18 830.54 116.8M
2022-08-22 839.91 840.98 833.15 834.29 122.3M
2022-08-19 845.59 847.69 842.20 843.75 143.6M
2022-08-18 844.26 847.95 842.12 846.95 126.9M
2022-08-17 843.37 847.50 842.81 844.32 119.5M
2022-08-16 840.56 849.85 840.54 846.45 161.8M
2022-08-15 827.56 837.08 826.62 836.51 130.2M
2022-08-12 823.29 828.13 820.42 827.91 125.2M
2022-08-11 825.84 828.65 819.37 820.37 125.4M
2022-08-10 823.19 824.95 819.60 822.63 145.0M
2022-08-09 819.89 819.89 814.82 816.48 146.0M
2022-08-08 820.92 823.97 816.03 817.69 129.9M
2022-08-05 814.78 818.24 810.38 817.96 131.5M
2022-08-04 824.29 825.32 816.52 819.21 145.2M
2022-08-03 820.08 827.20 817.74 825.42 135.5M
2022-08-02 827.10 827.32 819.36 820.50 163.0M
2022-08-01 815.39 829.21 815.39 826.41 169.5M
2022-07-29 813.50 817.55 810.93 816.38 205.0M
2022-07-28 809.61 823.73 808.44 822.14 145.8M
2022-07-27 801.75 811.49 796.03 809.41 169.2M
2022-07-26 796.86 804.00 795.08 803.09 167.9M
2022-07-25 804.69 808.75 802.67 806.99 120.6M
2022-07-22 800.68 805.49 798.64 803.14 116.7M
2022-07-21 793.60 799.73 792.11 798.04 131.6M
2022-07-20 800.93 801.49 791.44 795.29 133.6M
2022-07-19 799.09 801.65 796.46 800.61 145.1M
2022-07-18 800.06 802.36 790.75 791.89 130.8M
2022-07-15 800.07 803.57 796.28 799.59 163.1M
2022-07-14 787.10 797.14 784.74 796.06 158.7M
2022-07-13 790.97 801.78 788.17 795.03 137.7M
2022-07-12 798.07 805.35 792.22 794.92 134.5M
2022-07-11 797.76 802.81 794.78 797.23 132.0M
2022-07-08 800.58 804.92 796.35 798.61 129.7M
2022-07-07 798.84 801.48 795.39 800.43 153.6M
2022-07-06 799.91 805.10 797.00 799.43 166.4M
2022-07-05 798.19 799.77 785.19 798.15 169.6M
2022-07-01 791.10 802.77 790.12 802.42 154.5M
2022-06-30 786.32 794.33 782.01 790.99 193.2M
2022-06-29 789.63 794.78 788.78 791.73 155.6M
2022-06-28 801.27 805.94 787.42 788.16 148.6M
2022-06-27 800.02 802.50 796.51 798.95 154.9M
2022-06-24 789.99 800.47 789.03 800.19 313.8M
2022-06-23 774.26 785.74 774.26 785.08 182.0M
2022-06-22 767.55 774.94 764.19 770.10 210.7M
2022-06-21 756.42 772.74 756.36 770.81 201.0M
2022-06-17 754.83 759.36 748.12 750.97 319.7M
2022-06-16 749.29 759.33 744.65 753.78 189.6M
2022-06-15 763.23 769.46 751.22 759.41 188.8M
2022-06-14 768.15 769.76 752.91 758.39 177.5M
2022-06-13 773.07 778.08 764.82 767.66 185.8M
2022-06-10 780.61 791.37 775.28 785.39 159.4M
2022-06-09 800.50 807.44 788.53 788.78 146.9M
2022-06-08 806.80 808.33 800.32 800.99 144.2M
2022-06-07 798.86 812.14 797.46 811.07 148.0M
2022-06-06 811.62 814.94 804.82 807.53 122.1M
2022-06-03 812.76 814.90 805.29 807.06 128.9M
2022-06-02 805.84 815.43 792.97 815.26 166.2M
2022-06-01 816.20 816.52 798.55 804.07 158.8M
2022-05-31 817.45 819.95 806.62 814.55 268.1M
2022-05-27 811.58 820.58 811.12 820.56 164.7M
2022-05-26 805.75 815.19 805.33 811.31 168.6M
2022-05-25 800.25 804.28 795.00 801.91 154.1M
2022-05-24 787.45 802.07 787.19 800.86 161.2M
2022-05-23 779.24 791.59 778.81 788.75 167.8M
2022-05-20 775.41 775.41 760.13 772.57 226.2M
2022-05-19 780.11 780.11 766.86 771.13 244.0M
2022-05-18 829.08 829.08 783.50 785.75 268.7M
2022-05-17 842.66 842.81 831.62 838.81 215.1M
2022-05-16 844.20 851.32 839.93 847.25 138.8M
2022-05-13 834.62 844.74 830.87 844.01 158.0M
2022-05-12 831.77 837.22 822.46 831.43 184.3M
2022-05-11 835.19 845.34 830.53 831.31 193.5M
2022-05-10 844.39 847.25 830.81 834.52 220.9M
2022-05-09 836.14 848.26 831.11 840.81 232.3M
2022-05-06 839.40 846.18 833.27 840.69 190.0M
2022-05-05 856.19 856.19 835.19 841.14 194.8M
2022-05-04 840.56 859.56 837.94 858.46 176.5M
2022-05-03 841.57 847.89 834.98 840.63 175.9M
2022-05-02 857.80 859.31 829.82 842.34 195.5M
2022-04-29 874.46 874.66 851.48 852.66 195.3M
2022-04-27 863.84 872.76 860.71 863.79 163.2M
2022-04-26 873.68 876.93 861.07 861.23 165.0M
2022-04-25 872.61 877.04 859.15 874.81 173.1M
2022-04-22 887.52 888.19 870.46 871.26 162.0M
2022-04-21 889.21 894.93 885.12 885.61 157.6M
2022-04-20 876.83 889.44 876.83 887.12 150.8M
2022-04-19 862.20 875.81 861.08 874.42 143.1M
2022-04-18 866.15 869.75 858.78 861.25 121.9M
2022-04-14 870.02 874.52 868.13 868.40 157.1M
2022-04-13 862.49 869.81 862.40 868.68 144.1M
2022-04-12 863.56 868.91 859.56 862.37 158.2M
2022-04-11 867.95 871.12 861.53 862.75 161.4M
2022-04-08 865.70 869.67 862.37 866.64 154.5M
2022-04-07 854.22 865.24 853.93 863.21 167.9M
2022-04-06 841.80 854.53 838.92 853.31 173.0M
2022-04-05 840.17 851.66 840.17 842.50 146.8M
2022-04-04 843.09 843.09 833.22 842.49 143.7M
2022-04-01 836.28 845.81 834.91 845.15 150.5M
2022-03-31 836.72 840.75 834.33 834.33 184.8M
2022-03-30 833.89 837.74 830.79 837.74 126.6M
2022-03-29 832.73 838.11 829.64 836.94 151.1M
2022-03-28 825.71 828.87 821.06 828.86 125.1M
2022-03-25 820.68 826.72 819.59 825.51 124.9M
2022-03-24 815.52 819.10 813.67 819.05 130.9M
2022-03-23 821.30 822.99 813.45 814.00 145.3M
2022-03-22 818.67 822.97 815.40 821.54 152.0M
2022-03-21 816.96 823.52 811.69 816.22 161.9M
2022-03-18 812.87 816.30 808.58 815.44 312.1M
2022-03-17 807.49 814.41 805.28 812.86 142.3M
2022-03-16 806.87 811.30 796.29 807.90 176.1M
2022-03-15 796.28 807.02 794.11 805.92 182.2M
2022-03-14 787.75 796.30 784.34 788.78 187.2M
2022-03-11 796.72 801.03 783.92 784.64 159.9M
2022-03-10 796.69 798.41 786.61 793.91 176.1M
2022-03-09 803.55 807.37 797.70 801.24 194.5M
2022-03-08 816.08 818.53 794.88 795.37 248.8M
2022-03-07 828.46 830.28 815.06 816.21 264.1M
2022-03-04 825.82 833.72 819.72 832.48 218.4M
2022-03-03 829.47 837.05 828.80 831.96 203.0M
2022-03-02 819.32 830.57 817.80 827.14 174.9M
2022-03-01 821.66 827.44 814.14 818.58 180.7M
2022-02-28 822.47 825.99 813.92 823.31 196.5M
2022-02-25 811.83 834.59 811.83 833.81 172.3M
2022-02-24 815.63 815.63 793.77 808.63 232.4M
2022-02-23 831.26 832.15 820.96 821.87 156.6M
2022-02-22 835.64 836.78 823.86 828.77 188.8M
2022-02-18 834.17 839.31 831.35 835.86 190.0M
2022-02-17 825.66 837.58 824.66 835.28 173.6M
2022-02-16 826.50 831.20 820.71 828.38 151.8M
2022-02-15 828.34 834.91 823.21 826.78 138.4M
2022-02-14 827.25 829.63 814.19 824.74 167.6M
2022-02-11 831.36 834.75 824.03 826.99 172.2M
2022-02-10 833.25 837.08 826.11 829.13 175.2M
2022-02-09 838.85 843.32 836.54 837.81 166.6M
2022-02-08 834.09 839.49 832.42 837.02 170.2M
2022-02-07 835.82 837.69 829.53 833.63 160.4M
2022-02-04 840.65 840.75 827.99 832.67 175.0M
2022-02-03 840.75 846.81 837.68 842.57 162.3M
2022-02-02 834.20 844.14 834.20 843.09 160.9M
2022-02-01 833.27 835.70 824.90 833.76 156.8M
2022-01-31 826.27 834.58 823.84 834.03 204.7M
2022-01-28 817.54 830.37 809.51 829.83 178.6M
2022-01-27 818.30 833.50 817.07 820.24 175.9M
2022-01-26 818.31 827.22 810.97 816.13 196.7M
2022-01-25 826.41 827.08 812.67 821.98 184.1M
2022-01-24 831.43 835.34 814.50 831.82 239.3M
2022-01-21 836.81 844.92 832.78 833.98 198.7M
2022-01-20 839.06 846.22 833.48 834.25 182.9M
2022-01-19 836.17 846.59 836.17 840.76 162.2M
2022-01-18 841.85 842.45 833.88 835.71 180.1M
2022-01-14 844.66 849.44 841.16 848.48 161.0M
2022-01-13 846.23 849.02 843.84 847.29 155.8M
2022-01-12 844.56 846.06 841.86 845.27 155.0M
2022-01-11 845.68 845.68 836.38 845.18 169.8M
2022-01-10 852.13 852.71 843.40 846.32 190.1M
2022-01-07 850.65 855.73 848.06 852.48 147.7M
2022-01-06 853.78 857.73 850.33 851.09 168.1M
2022-01-05 853.41 860.93 852.74 852.74 184.9M
2022-01-04 850.11 857.16 849.90 853.62 171.7M
2022-01-03 844.89 850.26 838.46 849.93 153.9M