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
2023-12-29 643.99 645.32 639.13 640.68 182.2M
2023-12-28 648.77 651.69 642.47 642.63 167.2M
2023-12-27 654.36 657.59 650.27 652.16 156.0M
2023-12-26 654.44 658.84 652.92 655.59 160.6M
2023-12-22 651.46 655.03 648.47 649.30 174.2M
2023-12-21 646.00 648.18 641.43 647.80 224.6M
2023-12-20 652.79 657.11 643.92 644.67 250.6M
2023-12-19 644.59 651.71 643.13 651.38 257.5M
2023-12-18 649.23 652.53 642.77 643.28 262.5M
2023-12-15 636.15 639.44 632.70 638.09 687.3M
2023-12-14 628.97 642.13 628.97 641.43 356.6M
2023-12-13 614.90 623.26 612.10 622.88 307.2M
2023-12-12 616.22 617.93 610.81 614.39 288.5M
2023-12-11 622.47 625.10 620.15 623.32 262.7M
2023-12-08 619.59 624.63 618.98 622.86 237.4M
2023-12-07 622.89 625.65 613.81 615.94 320.5M
2023-12-06 626.26 630.72 617.89 619.39 327.7M
2023-12-05 641.65 642.47 630.09 630.70 229.8M
2023-12-04 640.26 645.91 637.62 641.88 237.8M
2023-12-01 640.46 652.94 638.54 645.23 227.3M
2023-11-30 643.46 651.70 634.51 641.69 368.7M
2023-11-29 646.67 647.21 635.75 637.69 238.6M
2023-11-28 645.04 648.98 641.98 643.01 197.8M
2023-11-27 643.35 644.39 637.32 643.12 200.2M
2023-11-24 643.27 650.93 643.22 646.05 89.8M
2023-11-22 630.13 643.80 627.12 643.03 198.1M
2023-11-21 642.87 644.88 637.82 643.64 178.2M
2023-11-20 647.50 650.93 645.18 645.36 200.2M
2023-11-17 636.57 648.53 635.67 644.59 250.4M
2023-11-16 638.46 640.16 624.47 631.19 316.5M
2023-11-15 645.78 654.21 644.86 645.51 240.0M
2023-11-14 644.67 649.30 643.32 647.48 224.3M
2023-11-13 639.25 644.42 637.49 643.13 190.6M
2023-11-10 637.46 640.12 632.57 638.48 235.6M
2023-11-09 637.98 639.83 631.61 631.86 243.7M
2023-11-08 639.04 643.44 633.45 633.73 278.3M
2023-11-07 648.07 648.21 639.38 641.90 320.1M
2023-11-06 669.92 670.32 655.45 657.48 240.9M
2023-11-03 671.54 673.84 662.22 666.66 269.8M
2023-11-02 653.67 673.61 651.36 672.99 276.5M
2023-11-01 657.67 662.06 652.10 652.89 271.5M
2023-10-31 653.17 655.79 646.23 654.64 278.1M
2023-10-30 653.30 657.34 646.26 652.59 237.9M
2023-10-27 664.41 666.73 648.66 651.12 257.7M
2023-10-26 664.16 667.88 658.12 665.32 261.8M
2023-10-25 671.91 675.50 667.02 670.46 238.7M
2023-10-24 682.30 682.96 671.83 672.00 247.0M
2023-10-23 686.27 688.12 677.77 680.97 263.2M
2023-10-20 702.60 704.65 689.58 691.83 260.6M
2023-10-19 702.26 709.53 695.69 703.87 287.6M
2023-10-18 702.05 708.14 700.50 704.94 259.1M
2023-10-17 691.06 701.20 691.06 699.14 311.2M
2023-10-16 691.33 693.65 685.25 691.95 207.4M
2023-10-13 683.53 690.92 680.84 687.42 271.2M
2023-10-12 678.65 678.65 669.10 672.61 238.2M
2023-10-11 670.84 672.54 663.47 672.21 281.3M
2023-10-10 680.30 685.14 677.02 680.36 212.4M
2023-10-09 672.03 682.58 670.57 680.22 283.8M
2023-10-06 653.00 662.81 645.46 656.59 279.0M
2023-10-05 650.46 658.80 649.59 652.85 258.8M
2023-10-04 668.70 669.74 650.68 656.11 311.0M
2023-10-03 677.18 680.16 672.29 679.13 236.9M
2023-10-02 694.30 694.30 674.51 679.54 254.9M
2023-09-29 707.09 707.09 691.24 693.76 251.5M
2023-09-28 706.43 712.37 702.73 707.72 245.1M
2023-09-27 696.97 709.69 695.35 707.42 275.5M
2023-09-26 687.31 693.75 686.48 689.60 224.1M
2023-09-25 684.12 694.31 683.55 693.18 239.4M
2023-09-22 687.01 692.91 683.74 684.04 212.6M
2023-09-21 696.44 698.33 682.05 683.00 248.9M
2023-09-20 696.40 704.00 692.35 692.62 218.9M
2023-09-19 710.78 711.76 695.75 699.55 226.4M
2023-09-18 706.29 709.93 701.84 705.73 234.0M
2023-09-15 705.85 711.27 701.02 701.43 523.8M
2023-09-14 709.64 713.63 708.28 710.97 220.0M
2023-09-13 709.29 710.53 699.13 702.47 209.6M
2023-09-12 696.24 709.11 696.24 708.12 241.2M
2023-09-11 705.03 707.89 688.95 691.97 232.5M
2023-09-08 696.62 705.98 696.46 701.28 220.8M
2023-09-07 695.32 700.62 693.27 694.44 223.5M
2023-09-06 693.89 699.32 690.61 695.82 204.0M
2023-09-05 695.94 702.70 695.04 695.16 234.4M
2023-09-01 686.55 693.79 686.23 692.76 212.6M
2023-08-31 679.39 679.95 673.96 678.55 261.5M
2023-08-30 676.51 679.13 674.63 677.51 157.7M
2023-08-29 672.92 674.87 667.17 674.03 147.1M
2023-08-28 669.52 676.93 668.18 671.75 142.7M
2023-08-25 665.01 670.49 658.89 666.98 181.0M
2023-08-24 661.11 667.59 658.93 660.01 171.3M
2023-08-23 660.81 665.88 654.57 664.94 182.6M
2023-08-22 673.20 675.67 666.89 667.13 164.3M
2023-08-21 678.83 681.98 667.97 672.44 185.5M
2023-08-18 665.32 677.33 664.38 676.18 206.4M
2023-08-17 670.45 678.55 669.53 669.98 196.8M
2023-08-16 669.32 676.43 662.34 662.74 188.2M
2023-08-15 678.32 678.70 667.34 668.34 191.0M
2023-08-14 685.50 686.48 679.24 684.55 180.9M
2023-08-11 677.14 687.99 676.52 687.23 203.1M
2023-08-10 678.49 685.97 672.51 677.06 212.4M
2023-08-09 674.21 684.21 672.06 677.40 261.8M
2023-08-08 655.34 669.71 650.26 669.29 212.2M
2023-08-07 668.05 669.86 663.65 665.94 205.1M
2023-08-04 668.45 674.98 664.38 664.62 274.2M
2023-08-03 657.64 670.29 655.42 664.21 259.9M
2023-08-02 663.64 664.66 651.88 657.45 243.3M
2023-08-01 666.01 667.86 659.16 666.49 225.8M
2023-07-31 662.26 671.03 661.64 669.34 262.8M
2023-07-28 655.50 656.79 646.72 656.45 214.4M
2023-07-27 662.13 665.20 652.77 654.51 266.4M
2023-07-26 652.56 660.90 652.31 658.00 226.4M
2023-07-25 653.77 661.88 650.35 658.42 221.3M
2023-07-24 648.01 659.28 647.42 654.88 248.5M
2023-07-21 641.42 644.57 637.50 644.21 244.6M
2023-07-20 636.60 640.20 633.79 639.37 237.9M
2023-07-19 628.14 636.05 627.00 631.57 230.7M
2023-07-18 619.53 634.12 618.98 628.21 257.4M
2023-07-17 618.84 623.46 617.61 621.06 211.6M
2023-07-14 634.97 634.97 620.29 621.24 242.5M
2023-07-13 641.43 645.59 633.47 639.00 261.6M
2023-07-12 641.09 645.40 637.93 641.42 261.3M
2023-07-11 625.36 636.98 624.73 636.06 282.1M
2023-07-10 615.66 623.31 615.54 622.27 224.3M
2023-07-07 601.59 623.08 600.95 617.60 315.5M
2023-07-06 615.65 616.47 599.63 604.39 239.4M
2023-07-05 624.86 624.86 615.98 619.41 209.7M
2023-07-03 621.99 626.94 620.30 622.63 111.3M
2023-06-30 620.45 624.20 616.59 620.68 249.9M
2023-06-29 611.08 616.80 608.86 616.78 226.5M
2023-06-28 603.86 610.23 597.43 609.45 235.2M
2023-06-27 601.40 605.80 597.69 603.55 243.9M
2023-06-26 591.65 605.43 591.65 601.74 227.1M
2023-06-23 589.42 593.15 586.93 591.75 403.9M
2023-06-22 599.38 599.45 594.21 596.58 226.6M
2023-06-21 596.88 609.19 596.31 604.71 242.8M
2023-06-20 609.19 609.43 594.64 598.97 258.9M
2023-06-16 615.02 617.97 611.03 612.84 504.5M
2023-06-15 607.78 618.22 607.78 613.53 266.6M
2023-06-14 617.54 621.70 602.18 606.55 231.1M
2023-06-13 615.60 625.35 613.01 613.54 252.8M
2023-06-12 610.62 616.35 606.15 610.31 222.0M
2023-06-09 620.40 623.01 614.98 616.66 197.3M
2023-06-08 622.97 625.86 610.21 620.49 241.7M
2023-06-07 609.60 623.92 609.60 623.18 280.8M
2023-06-06 593.89 607.27 593.78 606.73 222.8M
2023-06-05 612.98 615.09 600.73 602.02 218.3M
2023-06-02 598.72 608.86 594.99 606.01 281.0M
2023-06-01 580.61 594.28 578.04 587.78 250.1M
2023-05-31 584.73 586.05 578.76 580.42 399.3M
2023-05-30 588.35 591.98 585.21 591.55 269.8M
2023-05-26 603.71 605.24 594.65 597.44 214.6M
2023-05-25 601.10 603.36 594.79 599.69 245.6M
2023-05-24 610.98 616.15 606.23 611.51 215.7M
2023-05-23 606.28 615.74 606.28 608.27 225.0M
2023-05-22 602.96 608.29 601.32 602.36 239.9M
2023-05-19 604.26 608.69 600.75 603.59 250.7M
2023-05-18 591.68 600.42 587.70 599.71 255.7M
2023-05-17 589.07 598.75 585.99 595.83 251.6M
2023-05-16 596.26 598.32 583.32 583.64 263.1M
2023-05-15 597.53 602.32 593.37 598.76 270.5M
2023-05-12 600.35 602.47 592.31 596.86 211.6M
2023-05-11 596.57 598.63 591.31 595.83 219.8M
2023-05-10 612.67 613.29 598.51 603.41 242.8M
2023-05-09 605.53 615.76 604.73 609.95 219.0M
2023-05-08 619.27 621.03 609.68 609.81 204.2M
2023-05-05 606.74 613.81 606.22 609.32 252.1M
2023-05-04 599.44 605.50 591.20 592.89 288.5M
2023-05-03 603.93 609.65 599.07 599.41 302.4M
2023-05-02 631.23 631.67 605.29 611.12 324.8M
2023-05-01 637.70 645.64 635.27 638.60 213.4M
2023-04-28 635.69 650.47 632.45 646.43 285.3M
2023-04-27 632.99 638.23 628.05 636.58 267.9M
2023-04-26 639.46 644.14 630.17 633.83 231.9M
2023-04-25 649.44 649.85 638.63 642.09 221.7M
2023-04-24 644.11 658.17 643.76 655.03 206.1M
2023-04-21 650.67 650.89 642.12 644.74 214.5M
2023-04-20 648.79 648.79 640.88 648.73 220.0M
2023-04-19 650.81 655.46 647.71 654.87 212.2M
2023-04-18 652.29 658.62 649.55 656.87 207.3M
2023-04-17 660.78 663.03 652.34 654.37 203.7M
2023-04-14 663.35 666.29 658.68 662.70 166.8M
2023-04-13 655.92 663.35 654.89 661.56 182.5M
2023-04-12 661.38 663.43 655.91 657.65 193.7M
2023-04-11 654.18 661.28 650.91 657.41 197.3M
2023-04-10 650.08 658.56 649.93 651.49 210.6M
2023-04-06 655.60 655.60 645.30 646.63 189.0M
2023-04-05 648.42 656.33 643.21 656.26 250.5M
2023-04-04 660.56 660.66 641.40 647.47 283.9M
2023-04-03 650.24 663.01 650.24 659.30 399.4M
2023-03-31 625.89 630.18 624.43 628.87 232.2M
2023-03-30 626.20 628.35 621.38 624.47 195.6M
2023-03-29 618.97 623.35 616.61 622.82 239.4M
2023-03-28 603.84 617.09 601.85 613.91 211.0M
2023-03-27 596.49 608.71 594.12 605.20 252.3M
2023-03-24 580.83 594.54 576.81 592.32 270.6M
2023-03-23 601.26 607.37 584.68 590.33 262.3M
2023-03-22 613.04 615.36 598.74 598.81 252.9M
2023-03-21 603.37 614.12 602.61 612.20 300.0M
2023-03-20 580.03 594.89 579.47 591.93 288.2M
2023-03-17 586.94 590.14 574.57 579.32 641.9M
2023-03-16 571.47 590.49 567.64 588.95 370.4M
2023-03-15 593.01 597.79 574.42 583.01 456.7M
2023-03-14 612.85 630.83 605.83 616.65 277.4M
2023-03-13 610.12 622.85 598.34 611.35 340.3M
2023-03-10 632.91 641.88 621.11 624.20 268.7M
2023-03-09 647.01 655.64 633.12 633.52 269.9M
2023-03-08 647.77 655.01 637.09 643.26 233.6M
2023-03-07 657.76 659.08 648.33 650.26 202.5M
2023-03-06 656.23 662.51 654.89 661.68 240.4M
2023-03-03 645.90 664.73 644.29 662.15 234.7M
2023-03-02 645.67 655.60 643.53 653.23 205.9M
2023-03-01 635.23 650.71 633.22 647.43 248.9M
2023-02-28 649.39 649.49 634.63 634.99 315.5M
2023-02-27 643.77 646.56 638.40 644.16 260.4M
2023-02-24 633.14 643.22 629.26 642.17 324.2M
2023-02-23 643.20 645.78 634.15 641.30 251.7M
2023-02-22 635.33 640.79 626.91 632.70 281.0M
2023-02-21 638.40 644.48 636.13 637.52 269.6M
2023-02-17 654.40 654.55 637.74 640.23 345.5M
2023-02-16 670.09 674.07 664.38 664.89 260.8M
2023-02-15 673.94 673.94 662.90 671.74 306.1M
2023-02-14 677.65 688.64 676.24 683.67 208.7M
2023-02-13 682.21 686.23 674.92 683.58 207.2M
2023-02-10 667.54 688.85 667.54 687.59 262.0M
2023-02-09 668.38 669.41 660.95 661.44 243.1M
2023-02-08 673.02 676.06 663.00 666.92 226.5M
2023-02-07 656.70 673.84 652.75 672.55 246.4M
2023-02-06 657.45 660.77 644.48 652.44 243.4M
2023-02-03 659.39 670.64 654.58 655.55 257.2M
2023-02-02 671.37 671.37 649.92 657.09 287.0M
2023-02-01 683.00 686.52 664.00 673.71 288.1M
2023-01-31 677.72 687.98 671.16 686.83 241.2M
2023-01-30 690.05 691.38 679.07 680.15 206.0M
2023-01-27 706.85 709.91 695.06 696.14 210.1M
2023-01-26 698.24 709.96 690.71 709.77 246.8M
2023-01-25 684.69 687.75 673.64 687.75 217.9M
2023-01-24 673.81 689.07 671.20 688.06 208.5M
2023-01-23 693.52 697.62 687.96 689.68 218.5M
2023-01-20 683.03 691.32 676.97 690.42 223.1M
2023-01-19 670.86 684.63 668.17 681.41 219.6M
2023-01-18 691.03 697.83 673.21 673.89 235.6M
2023-01-17 687.61 693.84 684.19 686.53 186.6M
2023-01-13 684.72 687.27 676.57 685.53 160.5M
2023-01-12 674.62 688.96 674.62 684.55 221.3M
2023-01-11 675.91 676.38 663.97 671.60 207.8M
2023-01-10 668.13 670.28 658.82 669.23 196.9M
2023-01-09 674.74 677.79 662.31 664.20 236.2M
2023-01-06 662.33 674.72 661.62 666.41 208.3M
2023-01-05 642.36 658.41 642.36 655.19 235.2M
2023-01-04 631.73 647.17 631.16 643.44 241.1M
2023-01-03 661.40 665.90 635.21 642.55 233.6M