S&P Composite 1500 Energy

SPCOME
🏛️ usa →
700.14
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
2025-09-26 694.61 707.22 694.61 700.14 282.4M
2025-09-25 687.71 694.27 685.82 693.48 256.9M
2025-09-24 683.65 694.26 683.65 687.81 289.6M
2025-09-23 671.21 686.70 671.12 679.25 332.0M
2025-09-22 665.31 670.52 663.10 667.25 250.4M
2025-09-19 676.26 676.52 665.92 668.02 572.3M
2025-09-18 680.91 680.95 672.25 677.08 248.4M
2025-09-17 675.91 684.19 674.22 679.44 261.1M
2025-09-16 670.30 679.86 669.71 677.92 280.0M
2025-09-15 668.56 671.14 664.93 666.19 246.1M
2025-09-12 675.39 678.02 668.51 668.51 186.2M
2025-09-11 667.60 673.90 665.35 672.65 209.5M
2025-09-10 662.44 672.95 661.34 672.86 249.1M
2025-09-09 661.88 670.57 660.66 661.12 208.3M
2025-09-08 661.46 663.99 651.97 657.76 267.6M
2025-09-05 665.14 669.17 656.18 659.22 252.6M
2025-09-04 667.95 675.39 665.06 672.64 226.6M
2025-09-03 678.95 683.34 665.75 667.88 238.1M
2025-09-02 679.94 684.27 675.17 683.54 239.5M
2025-08-29 679.25 683.85 678.26 681.73 194.0M
2025-08-28 674.07 679.43 669.31 678.31 207.3M
2025-08-27 664.50 675.58 664.50 673.36 226.7M
2025-08-26 664.38 666.27 659.71 665.55 262.8M
2025-08-25 662.81 667.71 661.41 667.03 212.6M
2025-08-22 652.48 666.41 652.48 665.15 239.2M
2025-08-21 645.58 652.46 643.76 651.27 201.0M
2025-08-20 642.81 649.39 642.47 646.84 221.1M
2025-08-19 639.35 645.22 637.93 641.46 214.0M
2025-08-18 642.90 645.93 639.12 643.01 225.1M
2025-08-15 647.94 654.16 645.08 646.82 237.0M
2025-08-14 648.04 649.75 642.25 648.91 217.7M
2025-08-13 642.08 650.07 640.84 650.07 227.4M
2025-08-12 641.37 648.03 638.82 642.57 221.6M
2025-08-11 645.88 648.25 638.03 638.75 213.5M
2025-08-08 643.96 650.09 640.08 644.03 228.4M
2025-08-07 647.51 653.93 639.33 639.99 289.3M
2025-08-06 654.41 656.85 641.31 642.88 301.0M
2025-08-05 647.52 649.48 639.85 648.84 281.5M
2025-08-04 648.33 652.99 644.11 647.45 260.1M
2025-08-01 660.13 662.04 646.20 649.70 292.3M
2025-07-31 660.74 669.97 660.65 662.37 293.4M
2025-07-30 671.77 672.34 662.43 666.56 290.6M
2025-07-29 670.84 676.44 668.75 675.93 266.8M
2025-07-28 666.01 670.99 665.89 669.93 235.9M
2025-07-25 665.34 666.36 658.89 661.88 223.9M
2025-07-24 657.29 665.51 655.78 664.65 296.4M
2025-07-23 652.87 660.43 651.06 660.15 317.4M
2025-07-22 645.50 653.37 645.26 650.18 288.7M
2025-07-21 653.93 654.25 645.03 646.08 278.0M
2025-07-18 664.69 666.64 650.63 653.47 334.9M
2025-07-17 652.12 660.54 650.90 659.15 305.6M
2025-07-16 661.51 664.06 653.64 655.49 256.4M
2025-07-15 670.84 672.78 661.06 661.47 267.2M
2025-07-14 676.73 676.73 668.16 671.35 246.4M
2025-07-11 674.64 681.48 673.07 679.36 218.3M
2025-07-10 668.54 676.18 664.25 675.92 232.7M
2025-07-09 672.92 674.28 668.39 670.26 222.3M
2025-07-08 656.09 676.63 655.63 674.03 320.0M
2025-07-07 658.64 662.28 649.47 656.00 230.6M
2025-07-03 660.57 664.45 659.93 662.86 133.6M
2025-07-02 656.25 662.77 648.71 661.55 266.4M
2025-07-01 645.64 653.36 640.24 650.29 322.1M
2025-06-30 646.12 649.54 644.09 645.34 259.6M
2025-06-27 652.23 652.31 645.80 649.72 412.4M
2025-06-26 645.11 654.50 644.32 652.96 257.0M
2025-06-25 645.76 648.22 642.23 643.27 257.5M
2025-06-24 645.62 654.07 644.55 646.80 325.4M
2025-06-23 681.99 681.99 653.56 656.02 381.4M
2025-06-20 669.00 675.62 668.47 673.66 477.2M
2025-06-18 673.15 676.95 666.05 667.30 287.6M
2025-06-17 670.27 676.57 666.65 671.63 293.7M
2025-06-16 663.93 671.26 659.89 664.85 306.3M
2025-06-13 666.29 669.74 657.71 666.80 369.5M
2025-06-12 649.20 655.16 645.29 655.08 214.1M
2025-06-11 646.93 653.59 641.34 652.42 283.5M
2025-06-10 636.07 647.20 636.07 642.65 281.7M
2025-06-09 632.25 637.98 627.56 631.75 246.8M
2025-06-06 622.07 631.33 622.07 629.87 200.1M
2025-06-05 622.32 622.47 615.95 617.36 212.9M
2025-06-04 629.48 635.21 617.59 618.33 260.4M
2025-06-03 622.18 634.41 617.05 630.27 260.9M
2025-06-02 625.82 626.97 616.05 622.47 261.6M
2025-05-30 616.98 617.89 609.87 615.32 390.4M
2025-05-29 617.33 620.43 613.29 620.05 218.6M
2025-05-28 626.67 628.42 614.58 616.16 222.3M
2025-05-27 622.63 624.72 618.13 623.96 247.4M
2025-05-23 611.53 619.93 610.76 618.21 199.9M
2025-05-22 615.55 619.83 608.81 616.43 225.9M
2025-05-21 627.81 628.07 618.99 619.05 244.3M
2025-05-20 636.62 637.06 630.12 630.74 202.4M
2025-05-19 639.61 639.61 631.94 636.65 202.1M
2025-05-16 649.22 649.57 640.27 646.53 218.3M
2025-05-15 637.32 648.15 635.75 647.73 240.3M
2025-05-14 646.76 650.01 645.05 647.77 224.0M
2025-05-13 645.61 656.58 643.55 651.58 271.2M
2025-05-12 649.09 652.43 637.89 642.23 298.6M
2025-05-09 626.45 628.98 621.13 626.25 221.7M
2025-05-08 616.89 627.57 616.73 619.63 351.5M
2025-05-07 611.95 614.09 606.53 611.06 288.6M
2025-05-06 611.37 616.35 607.24 610.54 340.7M
2025-05-05 613.23 614.28 607.20 609.84 311.7M
2025-05-02 622.24 624.88 609.50 622.21 255.6M
2025-05-01 606.79 620.79 606.79 613.16 312.4M
2025-04-30 618.05 618.10 602.53 610.00 330.3M
2025-04-29 622.90 629.60 621.09 626.62 227.2M
2025-04-28 624.61 630.60 623.20 628.89 215.5M
2025-04-25 620.40 625.32 618.15 624.94 214.2M
2025-04-24 619.73 627.28 616.41 625.27 252.7M
2025-04-23 622.47 628.56 612.43 616.14 309.0M
2025-04-22 610.27 621.94 607.48 617.63 279.9M
2025-04-21 609.16 609.75 595.61 602.24 252.1M
2025-04-17 610.07 627.76 610.07 618.37 286.8M
2025-04-16 601.50 614.06 601.32 604.27 262.2M
2025-04-15 599.82 610.00 598.54 599.02 226.0M
2025-04-14 610.94 611.49 594.11 599.79 258.3M
2025-04-11 585.22 602.35 574.11 598.42 331.7M
2025-04-10 607.31 607.46 571.54 583.14 456.6M
2025-04-09 568.76 630.11 564.28 624.13 586.3M
2025-04-08 611.26 614.05 569.85 578.90 454.7M
2025-04-07 578.90 617.56 568.24 594.46 524.7M
2025-04-04 636.95 640.11 596.92 599.63 628.5M
2025-04-03 680.40 684.77 657.84 658.49 435.2M
2025-04-02 706.98 714.81 705.41 714.19 204.3M
2025-04-01 708.03 713.51 701.73 713.07 198.3M
2025-03-31 699.99 712.88 699.94 708.73 246.1M
2025-03-28 703.84 706.87 697.84 701.49 184.8M
2025-03-27 710.17 712.14 702.03 704.98 227.8M
2025-03-26 714.21 719.28 709.86 711.23 230.2M
2025-03-25 707.64 712.93 705.18 707.30 224.3M
2025-03-24 698.59 708.05 698.59 704.27 240.8M
2025-03-21 699.19 700.24 692.20 696.56 862.4M
2025-03-20 694.51 703.45 692.37 701.41 246.3M
2025-03-19 688.99 701.83 688.45 698.90 269.0M
2025-03-18 689.30 690.90 681.81 687.41 241.3M
2025-03-17 674.90 688.81 674.90 685.60 250.1M
2025-03-14 659.91 675.83 656.20 674.89 240.2M
2025-03-13 658.16 667.34 651.88 656.26 249.6M
2025-03-12 658.39 666.51 655.64 660.77 265.1M
2025-03-11 664.68 667.79 654.14 657.64 317.2M
2025-03-10 659.60 671.03 655.91 662.48 331.0M
2025-03-07 649.67 661.92 649.67 657.17 302.2M
2025-03-06 641.86 650.54 636.77 646.77 278.8M
2025-03-05 646.11 647.73 632.09 645.32 357.8M
2025-03-04 651.01 664.90 642.68 654.66 370.0M
2025-03-03 688.73 691.09 654.02 660.06 367.4M
2025-02-28 673.39 685.58 669.05 685.15 350.2M
2025-02-27 676.58 683.50 671.85 675.32 288.4M
2025-02-26 677.61 679.46 670.08 673.34 257.5M
2025-02-25 686.75 689.71 671.25 676.59 289.9M
2025-02-24 687.74 690.64 683.34 687.19 256.1M
2025-02-21 698.46 699.23 686.38 686.81 290.1M
2025-02-20 694.80 703.00 692.04 701.46 240.6M
2025-02-19 694.61 702.92 693.89 695.88 270.2M
2025-02-18 684.57 696.16 681.53 691.45 259.1M
2025-02-14 683.88 692.53 682.20 682.44 220.1M
2025-02-13 674.93 683.08 671.50 681.79 235.1M
2025-02-12 691.27 692.40 675.43 676.27 240.9M
2025-02-11 692.10 700.36 689.48 695.18 230.9M
2025-02-10 681.27 691.16 681.17 690.23 225.7M
2025-02-07 676.90 681.08 674.32 674.80 208.3M
2025-02-06 691.39 692.23 671.39 675.28 258.4M
2025-02-05 686.40 688.49 682.25 687.27 231.3M
2025-02-04 669.25 687.36 667.30 686.15 234.8M
2025-02-03 667.64 674.49 661.80 671.53 263.8M
2025-01-31 687.98 688.06 667.27 669.41 323.8M
2025-01-30 690.48 691.65 683.98 687.75 227.9M
2025-01-29 682.01 687.95 680.33 684.72 201.3M
2025-01-28 691.23 694.08 679.73 683.28 240.9M
2025-01-27 694.56 696.60 685.42 689.81 312.5M
2025-01-24 704.82 707.48 696.18 697.07 220.0M
2025-01-23 707.22 709.29 700.02 704.06 239.6M
2025-01-22 711.93 712.60 701.12 701.43 253.4M
2025-01-21 716.30 717.73 710.55 713.53 281.3M
2025-01-17 711.85 720.00 710.71 717.96 279.8M
2025-01-16 705.98 713.98 705.98 712.87 227.5M
2025-01-15 702.86 710.51 700.35 708.71 235.9M
2025-01-14 690.59 698.60 688.56 698.55 227.1M
2025-01-13 680.45 694.68 680.45 691.95 287.2M
2025-01-10 682.94 691.92 673.92 677.27 286.5M
2025-01-08 669.10 675.03 668.85 674.84 221.9M
2025-01-07 672.26 679.46 669.19 675.26 214.4M
2025-01-06 673.84 679.78 666.48 668.17 223.0M
2025-01-03 668.71 672.87 666.38 670.63 203.4M
2025-01-02 663.82 670.24 661.01 665.24 200.3M