S&P Composite 1500 Financials

SPCOMF
🏛️ usa →
957.06
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
2021-12-31 704.62 707.38 703.03 704.27 212.0M
2021-12-30 708.58 712.62 704.68 705.13 203.4M
2021-12-29 708.24 710.37 706.41 707.17 216.6M
2021-12-28 706.44 712.05 705.85 707.43 220.5M
2021-12-27 701.31 706.97 698.70 706.92 223.5M
2021-12-23 698.63 705.44 698.63 699.93 238.4M
2021-12-22 691.50 696.26 690.08 695.86 258.1M
2021-12-21 684.20 695.15 684.20 692.20 354.4M
2021-12-20 683.17 683.17 669.89 677.85 471.7M
2021-12-17 704.36 704.36 687.23 691.30 1,074.0M
2021-12-16 703.81 712.44 703.31 706.66 468.5M
2021-12-15 698.66 701.01 690.49 699.10 450.1M
2021-12-14 691.73 702.39 691.73 696.78 398.9M
2021-12-13 699.67 699.67 690.79 692.59 363.0M
2021-12-10 703.21 704.62 696.22 700.98 325.4M
2021-12-09 698.90 703.76 696.36 700.09 303.5M
2021-12-08 706.08 708.33 700.59 702.48 326.3M
2021-12-07 697.48 708.02 697.48 705.24 383.0M
2021-12-06 689.99 700.53 688.86 693.66 405.2M
2021-12-03 695.41 697.00 678.06 683.38 450.9M
2021-12-02 678.41 698.18 678.16 694.45 435.1M
2021-12-01 689.82 698.91 674.80 674.85 452.7M
2021-11-30 693.19 693.19 681.23 682.36 655.9M
2021-11-29 704.04 707.59 693.96 699.15 391.8M
2021-11-26 706.63 706.63 689.65 697.44 367.6M
2021-11-25 722.23 724.52 719.41 721.93 0.0M
2021-11-24 722.23 724.52 719.41 721.93 273.6M
2021-11-23 715.62 724.41 715.22 723.79 338.2M
2021-11-22 710.95 719.97 707.45 713.14 369.5M
2021-11-19 706.94 707.52 698.19 703.37 370.6M
2021-11-18 714.81 716.09 707.79 711.09 298.4M
2021-11-17 720.73 721.00 712.25 714.26 308.6M
2021-11-16 723.85 726.78 720.57 722.01 297.8M
2021-11-15 724.52 727.00 721.94 723.25 284.2M
2021-11-12 722.51 723.34 717.42 722.97 290.0M
2021-11-11 720.17 724.26 718.48 722.18 253.7M
2021-11-10 720.15 724.29 718.14 719.72 315.0M
2021-11-09 721.36 723.28 716.96 721.08 319.3M
2021-11-08 724.52 730.35 723.33 724.92 314.3M
2021-11-05 725.01 729.27 719.24 721.65 343.8M
2021-11-04 728.39 728.39 714.81 720.05 384.5M
2021-11-03 724.01 732.24 722.64 729.70 375.5M
2021-11-02 725.03 727.86 722.64 725.48 328.7M
2021-11-01 726.00 728.63 721.43 724.85 329.6M
2021-10-29 724.90 727.00 720.56 722.12 388.5M
2021-10-28 718.02 725.27 718.02 725.10 400.1M
2021-10-27 727.50 729.98 715.90 715.93 405.7M
2021-10-26 730.77 734.12 728.64 729.41 330.8M
2021-10-25 731.61 732.37 727.57 729.05 289.7M
2021-10-22 723.08 731.01 723.08 729.74 309.6M
2021-10-21 722.48 724.69 717.09 720.83 326.3M
2021-10-20 716.16 723.31 714.30 723.24 337.3M
2021-10-19 713.30 716.86 711.29 716.77 297.7M
2021-10-18 709.04 714.21 707.14 710.22 351.5M
2021-10-15 706.30 714.13 705.86 710.11 443.8M
2021-10-14 695.38 701.04 691.10 700.88 407.2M
2021-10-13 693.44 693.44 680.02 689.26 355.9M
2021-10-12 694.71 697.51 691.60 693.34 310.3M
2021-10-11 703.87 708.67 695.01 695.15 270.3M
2021-10-08 698.93 704.47 696.56 702.07 267.6M
2021-10-07 699.17 705.41 697.91 698.93 327.5M
2021-10-06 688.82 694.46 681.86 694.14 322.4M
2021-10-05 685.26 696.58 683.59 693.29 364.5M
2021-10-04 685.97 694.71 680.56 682.16 355.5M
2021-10-01 677.42 691.46 675.15 686.68 358.6M
2021-09-30 689.03 689.49 675.54 675.55 396.1M
2021-09-29 686.19 688.78 682.60 686.23 315.6M
2021-09-28 695.43 699.32 684.21 685.33 426.5M
2021-09-27 689.69 697.94 689.69 696.05 408.4M
2021-09-24 681.57 687.94 681.01 685.98 311.1M
2021-09-23 670.83 685.27 670.83 682.17 362.8M
2021-09-22 661.52 670.31 661.52 665.58 355.2M
2021-09-21 659.33 662.18 653.42 655.33 339.6M
2021-09-20 660.97 660.97 646.87 656.42 516.9M
2021-09-17 673.20 677.36 669.47 671.32 981.1M
2021-09-16 677.84 681.36 671.12 674.04 336.3M
2021-09-15 669.54 677.72 669.09 675.88 376.1M
2021-09-14 680.85 683.52 667.64 669.54 403.4M
2021-09-13 676.14 680.10 674.67 679.50 359.8M
2021-09-10 680.39 681.48 671.78 671.97 327.7M
2021-09-09 674.90 683.37 674.14 676.75 310.3M
2021-09-08 676.76 678.76 672.32 675.28 306.9M
2021-09-07 682.29 684.07 677.49 677.82 321.2M
2021-09-03 685.23 685.97 680.27 682.00 296.2M
2021-09-02 685.51 688.53 683.53 685.86 328.8M
2021-09-01 689.01 689.01 681.84 684.23 396.0M
2021-08-31 688.28 692.83 685.47 688.24 426.0M
2021-08-30 699.06 699.16 688.31 688.33 283.2M
2021-08-27 689.71 698.94 689.71 698.73 327.0M
2021-08-26 695.04 696.24 688.37 688.72 310.9M
2021-08-25 687.27 697.13 685.70 693.16 318.6M
2021-08-24 682.22 686.74 682.15 685.31 270.8M
2021-08-23 679.14 683.79 679.14 680.93 267.8M
2021-08-20 670.31 676.60 668.79 675.68 299.7M
2021-08-19 670.34 675.85 666.47 670.71 367.9M
2021-08-18 681.51 686.48 675.67 676.11 317.0M
2021-08-17 685.47 689.09 677.59 683.79 308.4M
2021-08-16 687.56 689.75 680.81 689.67 294.0M
2021-08-13 696.46 697.17 689.53 690.84 268.5M
2021-08-12 696.10 697.16 691.57 695.74 290.2M
2021-08-11 689.21 695.52 686.34 695.38 362.7M
2021-08-10 679.85 689.36 679.40 687.32 340.6M
2021-08-09 678.06 683.83 674.51 680.59 343.3M
2021-08-06 671.07 680.61 671.07 679.10 381.5M
2021-08-05 660.53 665.73 660.53 665.65 320.8M
2021-08-04 657.37 663.80 654.94 657.09 339.0M
2021-08-03 656.94 663.20 648.06 662.07 361.0M
2021-08-02 658.22 667.67 654.50 654.88 358.2M
2021-07-30 659.05 663.91 653.92 655.78 408.1M
2021-07-29 658.34 663.81 655.49 660.65 363.1M
2021-07-28 655.91 658.09 648.89 653.75 379.4M
2021-07-27 649.37 656.94 646.82 654.33 323.3M
2021-07-26 650.71 656.14 650.71 654.34 324.3M
2021-07-23 652.28 657.33 649.09 650.80 313.6M
2021-07-22 656.16 656.46 646.83 649.51 344.3M
2021-07-21 650.23 660.27 650.23 656.97 387.9M
2021-07-20 630.57 651.17 629.66 645.96 467.2M
2021-07-19 637.08 638.91 627.16 630.76 557.2M
2021-07-16 660.81 661.14 647.56 649.11 397.7M
2021-07-15 651.24 662.11 649.58 658.23 406.4M
2021-07-14 658.82 663.68 648.99 655.40 508.4M
2021-07-13 664.31 665.07 656.72 658.55 422.4M
2021-07-12 656.90 667.47 653.76 666.39 352.3M
2021-07-09 649.34 661.01 649.34 660.31 378.4M
2021-07-08 647.27 648.09 638.50 641.56 462.0M
2021-07-07 650.90 656.30 648.58 654.33 372.1M
2021-07-06 662.93 663.24 649.80 654.06 404.5M
2021-07-02 666.38 666.68 662.46 664.70 259.3M
2021-07-01 664.32 666.87 661.31 666.65 290.8M
2021-06-30 657.13 662.70 656.77 661.37 324.0M
2021-06-29 663.40 667.19 656.82 658.57 369.1M
2021-06-28 665.90 665.90 657.64 660.74 356.0M
2021-06-25 661.33 668.72 658.94 667.20 647.1M
2021-06-24 653.55 660.69 651.74 659.14 355.3M
2021-06-23 650.85 654.25 649.79 651.17 339.5M
2021-06-22 649.46 652.31 643.82 649.61 365.1M
2021-06-21 637.52 649.39 637.52 649.16 437.2M
2021-06-18 643.05 643.26 633.05 633.59 927.0M
2021-06-17 672.99 673.41 648.19 650.00 588.8M
2021-06-16 668.73 674.44 661.98 670.18 503.2M
2021-06-15 668.31 673.59 665.44 670.52 406.7M
2021-06-14 674.41 675.21 664.44 668.19 403.3M
2021-06-11 672.75 675.75 672.43 675.32 350.2M
2021-06-10 684.00 686.03 670.76 671.13 421.3M
2021-06-09 683.97 683.97 677.81 678.81 465.4M
2021-06-08 684.39 687.66 678.59 686.18 547.3M
2021-06-07 691.49 691.62 685.78 686.94 294.1M
2021-06-04 690.14 691.42 684.73 690.67 291.5M
2021-06-03 685.52 693.10 683.66 689.53 360.8M
2021-06-02 690.02 690.22 685.11 687.94 329.6M
2021-06-01 688.21 691.76 685.80 687.84 368.3M
2021-05-28 683.99 684.62 678.35 683.33 308.3M
2021-05-27 679.44 684.08 677.24 683.03 525.9M
2021-05-26 674.24 677.35 669.45 674.95 327.7M
2021-05-25 680.24 685.40 671.14 671.85 355.6M
2021-05-24 678.74 681.21 676.13 679.24 285.3M
2021-05-21 672.89 680.66 672.89 676.88 341.9M
2021-05-20 670.54 674.77 665.95 670.84 303.5M
2021-05-19 668.29 670.42 659.13 670.27 399.3M
2021-05-18 683.52 685.10 673.88 674.23 328.5M
2021-05-17 680.81 684.12 677.61 683.46 304.2M
2021-05-14 675.04 684.04 675.04 682.75 315.1M
2021-05-13 657.92 675.81 657.69 672.40 406.6M
2021-05-12 672.49 675.69 658.00 659.11 422.6M
2021-05-11 675.78 679.22 665.89 668.69 414.0M
2021-05-10 683.68 689.55 679.56 679.62 386.1M
2021-05-07 671.30 681.73 669.54 681.36 354.1M
2021-05-06 670.67 678.25 667.24 677.95 390.1M
2021-05-05 664.63 671.41 661.80 669.10 268.9M
2021-05-04 656.54 663.93 651.86 663.48 437.6M
2021-05-03 659.38 662.54 656.05 658.86 368.2M
2021-04-30 659.05 660.01 654.48 655.07 570.1M
2021-04-29 654.73 661.98 654.73 661.65 392.2M
2021-04-28 650.78 652.57 648.97 650.61 369.6M
2021-04-27 644.15 649.41 643.44 649.07 356.4M
2021-04-26 643.94 649.62 643.12 643.41 363.1M
2021-04-23 629.38 644.03 628.03 641.33 427.5M
2021-04-22 634.98 636.05 627.95 628.84 413.9M
2021-04-21 624.26 636.27 622.94 636.01 373.3M
2021-04-20 636.79 636.79 624.32 626.72 437.2M
2021-04-19 641.29 642.72 636.97 639.10 402.6M
2021-04-16 640.01 643.27 638.35 641.10 457.5M
2021-04-15 637.77 638.63 630.38 636.78 491.3M
2021-04-14 630.90 641.62 630.29 637.28 413.8M
2021-04-13 636.42 636.42 629.76 632.71 363.1M
2021-04-12 636.15 639.51 636.15 639.05 321.3M
2021-04-09 634.21 636.31 631.79 636.13 331.3M
2021-04-08 628.53 631.67 624.07 630.77 333.8M
2021-04-07 629.66 632.43 626.85 630.66 315.7M
2021-04-06 628.72 631.30 626.02 628.66 322.3M
2021-04-05 629.96 632.79 627.42 629.48 356.4M
2021-04-01 616.85 625.16 616.85 625.03 380.3M
2021-03-31 621.01 624.15 617.20 617.21 429.8M
2021-03-30 620.31 625.30 620.31 622.87 389.8M
2021-03-29 619.00 622.20 612.07 617.80 457.3M
2021-03-26 619.09 625.49 616.72 624.76 434.1M
2021-03-25 603.48 615.59 598.87 614.14 421.4M
2021-03-24 605.95 614.57 604.08 604.16 402.2M
2021-03-23 608.62 612.05 600.36 602.20 435.3M
2021-03-22 617.07 617.07 609.83 611.86 406.0M
2021-03-19 623.09 623.65 613.79 620.71 1,134.7M
2021-03-18 629.25 640.34 625.43 627.65 593.4M
2021-03-17 624.63 628.47 618.64 625.06 432.6M
2021-03-16 625.49 625.49 616.38 621.11 414.2M
2021-03-15 631.75 632.17 622.00 628.24 414.3M
2021-03-12 630.80 633.89 629.09 631.63 403.8M
2021-03-11 623.16 628.85 619.57 624.53 421.5M
2021-03-10 614.97 627.68 614.75 625.37 464.5M
2021-03-09 614.30 621.66 607.25 613.47 489.0M
2021-03-08 614.47 626.25 612.39 618.67 514.4M
2021-03-05 605.81 611.41 592.76 610.08 554.4M
2021-03-04 604.19 608.94 589.73 598.05 590.9M
2021-03-03 602.96 614.54 602.55 605.37 492.7M
2021-03-02 602.12 605.23 600.07 600.69 386.6M
2021-03-01 592.59 606.56 592.59 603.10 439.6M
2021-02-26 594.82 596.49 582.62 584.93 590.3M
2021-02-25 610.60 612.14 594.67 596.12 524.1M
2021-02-24 596.50 609.08 596.50 607.65 522.3M
2021-02-23 595.32 596.53 589.76 595.41 513.9M
2021-02-22 584.42 594.27 584.42 592.37 492.2M
2021-02-19 581.85 588.16 581.85 586.47 436.3M
2021-02-18 579.17 582.18 574.74 579.24 367.6M
2021-02-17 578.13 583.55 576.92 582.47 438.8M
2021-02-16 576.78 583.03 575.03 580.95 459.1M
2021-02-12 565.19 571.81 565.13 571.44 341.0M
2021-02-11 567.98 570.16 562.15 566.61 360.8M
2021-02-10 570.26 571.67 565.33 567.69 392.8M
2021-02-09 565.66 569.41 563.63 568.08 356.3M
2021-02-08 561.11 566.86 561.11 566.79 382.0M
2021-02-05 562.14 563.02 557.64 559.34 364.9M
2021-02-04 548.18 558.86 548.18 558.69 426.0M
2021-02-03 542.76 546.87 542.36 546.24 389.0M
2021-02-02 537.34 546.47 537.34 543.80 428.8M
2021-02-01 528.32 532.18 525.58 531.20 392.2M
2021-01-29 534.54 535.23 522.50 524.81 612.9M
2021-01-28 531.30 541.11 531.30 536.03 496.8M
2021-01-27 535.23 535.23 525.28 526.36 589.6M
2021-01-26 549.26 549.66 541.83 542.17 403.4M
2021-01-25 546.54 547.28 539.76 546.75 449.7M
2021-01-22 548.64 552.41 547.36 550.83 418.2M
2021-01-21 560.16 560.89 553.77 553.87 416.9M
2021-01-20 562.61 562.97 558.28 560.36 430.6M
2021-01-19 562.81 564.52 558.73 562.53 470.9M
2021-01-15 561.48 564.62 556.51 560.07 528.8M
2021-01-14 568.02 572.60 566.50 569.91 428.5M
2021-01-13 565.73 568.19 562.85 566.57 392.2M
2021-01-12 565.01 570.10 563.35 567.95 435.5M
2021-01-11 553.74 562.36 551.86 561.74 371.7M
2021-01-08 561.58 561.59 552.18 559.25 393.2M
2021-01-07 560.48 565.98 559.81 560.85 514.6M
2021-01-06 540.49 557.65 539.74 552.98 726.4M
2021-01-05 525.89 531.00 523.66 528.74 411.1M
2021-01-04 535.10 535.69 521.73 526.37 471.9M