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
2021-12-31 422.17 426.25 421.67 424.09 154.2M
2021-12-30 426.76 429.93 422.95 423.19 154.0M
2021-12-29 428.49 430.62 424.55 426.52 161.1M
2021-12-28 430.62 433.55 426.95 429.15 147.5M
2021-12-27 419.56 430.04 415.32 429.90 163.6M
2021-12-23 421.00 425.76 420.08 420.13 152.3M
2021-12-22 416.94 422.74 412.69 419.79 185.1M
2021-12-21 408.01 418.67 408.01 417.36 236.4M
2021-12-20 405.37 405.66 395.02 405.16 298.2M
2021-12-17 416.61 417.36 406.77 410.34 657.5M
2021-12-16 419.31 428.02 418.39 419.10 270.8M
2021-12-15 418.45 419.22 407.08 416.95 278.6M
2021-12-14 417.97 425.12 416.98 418.41 277.9M
2021-12-13 430.02 430.10 418.60 420.25 295.2M
2021-12-10 433.89 434.39 425.01 432.86 234.8M
2021-12-09 430.46 431.32 427.08 429.47 221.5M
2021-12-08 434.03 437.83 432.67 433.59 229.8M
2021-12-07 428.59 437.60 428.59 433.23 278.6M
2021-12-06 419.85 428.10 417.54 423.23 279.1M
2021-12-03 422.81 427.31 412.37 416.21 274.4M
2021-12-02 407.57 421.15 403.01 419.44 299.5M
2021-12-01 418.14 426.19 407.65 407.65 335.0M
2021-11-30 417.79 421.19 410.71 412.49 510.9M
2021-11-29 427.01 434.70 422.00 423.44 272.8M
2021-11-26 423.88 423.88 410.36 420.99 265.3M
2021-11-25 432.40 441.55 432.40 439.22 0.0M
2021-11-24 432.40 441.55 432.40 439.22 195.4M
2021-11-23 425.88 436.41 425.88 434.99 270.1M
2021-11-22 414.36 428.54 414.36 422.00 274.6M
2021-11-19 424.83 424.83 414.07 414.78 342.5M
2021-11-18 434.03 437.04 426.73 431.84 230.0M
2021-11-17 440.13 443.58 433.04 434.36 241.9M
2021-11-16 443.08 446.19 440.55 442.61 209.2M
2021-11-15 438.59 445.05 434.71 442.37 218.0M
2021-11-12 437.91 440.87 436.38 438.90 190.2M
2021-11-11 438.73 443.37 438.73 440.35 202.6M
2021-11-10 449.11 450.37 435.89 438.45 246.1M
2021-11-09 450.80 452.63 444.76 452.49 226.1M
2021-11-08 449.36 455.51 448.49 450.98 218.4M
2021-11-05 446.25 448.51 442.62 446.69 239.5M
2021-11-04 444.40 447.42 436.17 439.97 287.6M
2021-11-03 439.22 444.08 436.48 439.48 262.6M
2021-11-02 444.83 448.26 441.79 443.00 231.5M
2021-11-01 443.33 448.63 443.33 447.40 265.6M
2021-10-29 442.82 446.08 438.36 440.06 280.6M
2021-10-28 439.60 443.75 438.53 443.37 223.2M
2021-10-27 449.29 451.28 439.40 440.40 281.9M
2021-10-26 452.01 456.03 451.06 453.69 232.9M
2021-10-25 447.62 454.04 447.62 451.23 262.8M
2021-10-22 441.12 444.83 437.75 444.42 232.1M
2021-10-21 446.02 446.51 436.65 440.14 285.6M
2021-10-20 441.42 448.52 439.67 448.47 247.9M
2021-10-19 441.18 446.14 439.17 444.52 244.1M
2021-10-18 442.20 446.30 437.22 439.77 300.9M
2021-10-15 442.21 443.86 439.03 439.07 246.3M
2021-10-14 435.45 438.96 432.90 437.24 237.5M
2021-10-13 429.24 433.95 424.07 431.78 242.9M
2021-10-12 431.81 436.46 429.48 432.18 265.2M
2021-10-11 437.65 441.83 431.92 432.27 289.7M
2021-10-08 425.19 435.10 425.19 434.02 285.0M
2021-10-07 418.96 423.82 416.75 421.51 292.0M
2021-10-06 416.36 420.53 410.69 417.79 339.0M
2021-10-05 424.63 430.72 418.33 423.08 386.8M
2021-10-04 416.95 425.05 416.64 420.59 499.5M
2021-10-01 401.89 413.91 401.89 413.39 310.9M
2021-09-30 406.20 407.33 400.06 400.47 366.8M
2021-09-29 405.63 408.07 400.33 405.96 366.5M
2021-09-28 408.79 413.03 405.15 405.95 401.8M
2021-09-27 395.24 406.19 395.24 404.73 391.8M
2021-09-24 385.73 391.96 384.44 390.06 231.8M
2021-09-23 375.48 388.01 374.43 386.96 272.0M
2021-09-22 368.02 378.41 368.02 374.06 299.0M
2021-09-21 365.71 368.04 358.79 362.82 234.0M
2021-09-20 365.52 365.86 355.97 361.82 306.4M
2021-09-17 375.24 379.92 372.01 372.95 561.2M
2021-09-16 379.93 379.93 373.94 376.22 232.1M
2021-09-15 370.09 380.82 370.09 380.54 361.2M
2021-09-14 374.45 375.67 364.73 366.11 250.8M
2021-09-13 366.20 374.49 366.20 372.16 285.6M
2021-09-10 366.30 367.50 360.42 361.20 196.7M
2021-09-09 358.58 367.05 356.90 361.51 229.3M
2021-09-08 367.61 369.92 360.94 361.05 231.5M
2021-09-07 366.09 370.50 364.33 365.61 205.3M
2021-09-03 368.92 371.60 365.94 367.66 194.6M
2021-09-02 362.32 372.57 362.32 369.47 255.1M
2021-09-01 364.99 366.43 358.92 360.18 253.8M
2021-08-31 366.21 368.86 363.94 365.07 269.6M
2021-08-30 373.77 374.85 367.35 367.44 179.9M
2021-08-27 364.11 374.46 364.11 372.02 250.4M
2021-08-26 365.61 366.98 360.83 361.47 190.4M
2021-08-25 364.22 369.11 360.87 367.08 187.2M
2021-08-24 361.38 365.80 360.72 364.09 215.4M
2021-08-23 351.72 359.08 351.72 358.09 231.6M
2021-08-20 341.17 347.08 339.88 345.01 240.1M
2021-08-19 347.20 349.24 339.30 344.02 328.3M
2021-08-18 362.14 363.82 352.99 353.40 226.5M
2021-08-17 362.34 367.87 358.72 362.13 206.1M
2021-08-16 367.41 367.86 362.71 365.44 211.4M
2021-08-13 377.16 377.24 372.10 372.52 174.2M
2021-08-12 379.58 380.21 373.39 377.84 166.2M
2021-08-11 376.33 380.37 373.44 379.72 186.6M
2021-08-10 371.99 378.12 371.99 377.11 205.0M
2021-08-09 372.48 373.13 367.62 370.41 203.0M
2021-08-06 375.80 378.54 373.66 375.96 191.2M
2021-08-05 369.94 376.88 368.67 372.39 233.6M
2021-08-04 372.82 376.15 367.35 367.51 295.1M
2021-08-03 371.29 379.37 367.37 378.98 276.2M
2021-08-02 375.98 384.96 371.83 372.18 258.5M
2021-07-30 380.52 381.69 373.12 375.20 265.0M
2021-07-29 381.33 384.48 379.48 381.74 237.2M
2021-07-28 376.39 381.65 372.56 378.64 213.3M
2021-07-27 375.28 376.18 370.80 374.65 227.6M
2021-07-26 371.48 380.63 371.48 379.18 219.3M
2021-07-23 371.52 371.52 365.89 369.62 210.1M
2021-07-22 375.61 375.61 368.25 371.44 205.7M
2021-07-21 368.32 378.97 368.32 375.89 278.7M
2021-07-20 358.04 366.42 355.06 362.81 286.8M
2021-07-19 357.98 362.84 352.68 357.55 372.7M
2021-07-16 384.20 384.77 370.19 371.01 263.4M
2021-07-15 383.97 387.97 380.17 381.78 242.5M
2021-07-14 400.75 405.49 386.03 387.44 253.7M
2021-07-13 400.94 403.19 397.25 399.53 185.1M
2021-07-12 399.69 405.12 396.15 402.59 179.6M
2021-07-09 398.30 403.80 395.49 403.18 208.5M
2021-07-08 391.13 398.51 388.40 394.83 244.2M
2021-07-07 402.43 406.29 392.12 396.23 256.7M
2021-07-06 416.70 416.70 401.47 403.25 275.2M
2021-07-02 416.81 418.39 413.06 416.84 177.1M
2021-07-01 419.31 421.74 414.73 418.15 261.8M
2021-06-30 407.56 412.12 407.00 410.97 241.4M
2021-06-29 410.08 412.36 405.18 405.48 201.5M
2021-06-28 420.80 420.80 405.99 407.50 264.5M
2021-06-25 421.07 422.43 419.05 421.92 429.1M
2021-06-24 417.03 420.44 414.29 420.01 203.3M
2021-06-23 417.32 423.60 415.73 416.10 241.8M
2021-06-22 411.59 416.40 406.76 414.76 207.1M
2021-06-21 398.32 412.80 398.32 412.22 263.4M
2021-06-18 400.82 403.63 394.99 395.14 452.9M
2021-06-17 421.80 424.31 401.50 406.79 356.0M
2021-06-16 423.09 426.83 418.28 422.29 268.3M
2021-06-15 417.78 424.71 417.35 424.13 245.7M
2021-06-14 419.27 422.13 412.69 415.55 240.6M
2021-06-11 420.68 422.60 417.15 417.55 202.8M
2021-06-10 424.76 426.68 414.18 418.61 244.3M
2021-06-09 422.55 424.91 418.93 419.08 248.9M
2021-06-08 417.09 422.63 411.59 421.62 253.2M
2021-06-07 419.46 422.16 417.40 417.88 194.7M
2021-06-04 418.74 421.53 413.49 419.44 231.6M
2021-06-03 414.37 419.33 411.60 417.14 307.7M
2021-06-02 410.11 417.90 405.78 415.95 342.5M
2021-06-01 400.44 408.77 400.44 408.25 375.8M
2021-05-28 394.19 394.19 390.41 392.32 206.7M
2021-05-27 392.91 396.60 389.85 392.18 352.9M
2021-05-26 388.58 392.83 386.25 391.69 242.4M
2021-05-25 395.09 395.71 386.91 387.51 265.0M
2021-05-24 394.51 396.77 390.26 395.85 260.1M
2021-05-21 393.97 398.10 392.14 392.36 213.5M
2021-05-20 391.52 393.22 386.07 391.48 236.9M
2021-05-19 392.38 396.55 386.66 391.99 280.9M
2021-05-18 412.34 412.93 401.32 401.99 283.8M
2021-05-17 401.27 412.72 400.83 412.59 273.5M
2021-05-14 394.81 404.14 394.81 402.81 268.0M
2021-05-13 389.89 397.76 384.86 389.90 276.4M
2021-05-12 396.19 407.51 393.81 395.50 324.9M
2021-05-11 397.60 402.73 391.72 395.35 300.9M
2021-05-10 410.46 416.89 404.90 405.04 299.7M
2021-05-07 393.24 405.93 392.41 405.69 299.9M
2021-05-06 395.87 397.74 388.01 397.63 274.4M
2021-05-05 386.93 397.13 384.82 396.03 235.9M
2021-05-04 383.14 386.10 378.62 383.15 280.0M
2021-05-03 376.78 383.65 375.74 382.90 299.2M
2021-04-30 378.38 382.15 371.65 371.98 278.4M
2021-04-29 382.67 387.55 377.90 382.51 273.8M
2021-04-28 367.50 380.32 367.50 378.70 281.8M
2021-04-27 363.08 367.34 361.33 366.16 232.3M
2021-04-26 358.59 364.29 358.53 361.69 211.9M
2021-04-23 356.04 360.56 354.21 358.99 204.3M
2021-04-22 360.99 360.99 354.64 355.63 248.2M
2021-04-21 349.67 361.09 349.20 360.46 236.3M
2021-04-20 363.81 363.81 351.81 355.27 276.7M
2021-04-19 366.28 369.45 362.03 365.45 197.9M
2021-04-16 370.63 372.47 364.51 365.69 207.2M
2021-04-15 372.19 372.26 367.41 369.14 214.8M
2021-04-14 364.99 377.34 364.97 372.52 285.2M
2021-04-13 360.61 363.53 358.10 361.54 204.9M
2021-04-12 367.91 370.15 360.21 361.16 217.4M
2021-04-09 367.05 369.96 362.65 364.67 211.9M
2021-04-08 368.39 368.39 362.86 367.02 254.4M
2021-04-07 371.15 373.95 369.57 372.26 211.4M
2021-04-06 373.17 378.85 370.40 370.77 227.9M
2021-04-05 380.29 380.29 369.46 371.49 268.2M
2021-04-01 372.51 381.27 371.12 381.22 302.5M
2021-03-31 373.65 374.37 369.67 370.76 241.2M
2021-03-30 373.80 377.66 370.77 373.79 204.2M
2021-03-29 380.26 380.37 372.49 376.81 227.7M
2021-03-26 376.34 382.46 375.10 382.19 289.6M
2021-03-25 364.83 373.36 358.44 372.02 296.0M
2021-03-24 365.67 375.82 365.67 370.56 276.4M
2021-03-23 360.54 370.04 358.26 361.72 340.6M
2021-03-22 370.88 372.12 367.69 367.93 268.9M
2021-03-19 371.29 377.78 366.22 371.92 613.0M
2021-03-18 386.48 387.22 369.44 370.90 345.5M
2021-03-17 385.06 391.16 382.04 389.79 274.5M
2021-03-16 392.26 392.26 384.21 386.39 292.3M
2021-03-15 401.56 402.36 393.19 397.75 260.6M
2021-03-12 404.13 406.37 399.54 402.58 251.4M
2021-03-11 402.76 408.78 401.16 402.30 290.6M
2021-03-10 392.11 403.17 390.31 401.57 360.8M
2021-03-09 395.56 401.60 389.31 390.58 352.5M
2021-03-08 401.01 403.65 392.52 398.45 380.5M
2021-03-05 391.37 398.50 383.77 397.93 508.2M
2021-03-04 376.18 389.78 373.83 382.94 486.3M
2021-03-03 370.13 382.32 370.13 373.64 331.9M
2021-03-02 370.91 375.09 368.28 368.42 269.9M
2021-03-01 368.64 375.46 367.86 370.94 301.9M
2021-02-26 365.02 365.87 350.38 361.13 387.1M
2021-02-25 380.00 380.40 367.22 369.56 366.3M
2021-02-24 364.37 379.01 363.03 377.14 397.2M
2021-02-23 361.43 364.73 347.91 363.48 375.8M
2021-02-22 348.29 363.35 348.00 358.02 364.7M
2021-02-19 341.08 347.30 340.62 346.17 246.4M
2021-02-18 347.55 348.06 339.77 340.50 283.0M
2021-02-17 347.51 351.22 342.55 349.25 281.4M
2021-02-16 343.29 347.99 341.53 344.29 322.9M
2021-02-12 329.06 336.88 328.38 336.51 239.9M
2021-02-11 335.30 335.39 324.51 331.53 413.9M
2021-02-10 331.67 337.36 329.64 336.86 325.5M
2021-02-09 333.87 333.87 326.60 330.66 314.0M
2021-02-08 324.49 337.21 324.49 335.68 349.8M
2021-02-05 324.35 325.26 321.11 322.06 291.8M
2021-02-04 317.98 319.21 312.43 319.13 261.1M
2021-02-03 303.98 316.64 303.53 315.94 315.4M
2021-02-02 306.46 310.10 303.00 303.07 317.6M
2021-02-01 300.52 302.76 294.77 299.87 276.5M
2021-01-29 305.68 307.14 296.18 297.32 370.1M
2021-01-28 306.13 311.17 303.84 307.54 347.9M
2021-01-27 302.63 312.50 298.60 303.99 445.6M
2021-01-26 317.42 322.04 307.89 307.91 307.4M
2021-01-25 315.08 315.71 308.93 314.69 324.2M
2021-01-22 311.42 318.43 309.44 317.89 309.4M
2021-01-21 328.53 330.21 316.01 318.96 365.2M
2021-01-20 332.37 333.04 327.27 330.37 336.2M
2021-01-19 327.05 331.86 326.54 329.73 353.2M
2021-01-15 330.55 330.75 320.40 323.44 394.3M
2021-01-14 328.51 340.36 328.51 336.73 385.4M
2021-01-13 329.93 330.03 324.36 326.70 338.8M
2021-01-12 321.74 330.86 319.82 329.50 443.3M
2021-01-11 306.36 318.91 304.35 317.89 311.6M
2021-01-08 316.63 317.18 310.32 312.71 314.6M
2021-01-07 311.35 316.54 308.60 313.42 346.4M
2021-01-06 305.47 311.79 301.56 308.90 638.0M
2021-01-05 289.15 307.16 289.05 299.56 478.5M
2021-01-04 288.36 291.26 282.73 286.13 312.3M