S&P Composite 1500 Industrials

SPCOMI
🏛️ usa →
1,413.87
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 1,071.32 1,073.71 1,066.01 1,069.02 240.6M
2023-12-28 1,070.78 1,074.03 1,069.92 1,072.23 197.0M
2023-12-27 1,070.68 1,074.92 1,069.62 1,072.43 226.1M
2023-12-26 1,063.79 1,073.67 1,063.68 1,070.99 215.2M
2023-12-22 1,061.51 1,067.39 1,059.82 1,063.39 248.9M
2023-12-21 1,052.79 1,058.81 1,050.35 1,058.58 305.9M
2023-12-20 1,056.48 1,066.17 1,046.72 1,046.91 362.7M
2023-12-19 1,057.78 1,064.13 1,057.62 1,063.29 358.1M
2023-12-18 1,057.32 1,057.48 1,052.75 1,054.44 385.2M
2023-12-15 1,053.14 1,059.67 1,051.24 1,054.26 800.2M
2023-12-14 1,048.46 1,059.09 1,048.46 1,057.00 504.2M
2023-12-13 1,029.11 1,043.08 1,022.48 1,041.51 413.5M
2023-12-12 1,025.85 1,031.41 1,023.07 1,028.77 312.7M
2023-12-11 1,017.53 1,025.78 1,017.53 1,024.72 290.8M
2023-12-08 1,012.19 1,020.44 1,011.97 1,015.88 325.7M
2023-12-07 1,012.56 1,013.67 1,008.77 1,012.10 355.2M
2023-12-06 1,011.64 1,018.24 1,009.58 1,010.74 330.0M
2023-12-05 1,013.09 1,013.09 1,006.24 1,006.90 292.7M
2023-12-04 1,006.44 1,016.84 1,005.93 1,016.61 369.9M
2023-12-01 996.40 1,013.13 995.59 1,012.91 331.2M
2023-11-30 987.73 995.95 983.70 995.53 410.6M
2023-11-29 987.71 991.06 983.69 985.35 299.9M
2023-11-28 986.87 990.82 980.76 981.81 285.3M
2023-11-27 987.70 988.61 984.19 986.58 257.9M
2023-11-24 988.73 992.35 987.87 991.37 114.5M
2023-11-22 988.06 991.29 984.17 988.00 267.6M
2023-11-21 984.37 987.70 982.34 985.59 249.8M
2023-11-20 983.03 989.23 979.15 986.68 272.8M
2023-11-17 982.74 983.96 980.23 983.72 291.4M
2023-11-16 980.22 983.81 973.73 977.48 284.0M
2023-11-15 979.45 988.04 979.18 979.44 357.8M
2023-11-14 967.44 981.32 967.44 978.25 372.1M
2023-11-13 953.06 957.39 950.73 954.94 265.8M
2023-11-10 945.63 955.33 942.51 954.25 288.6M
2023-11-09 948.28 950.57 939.37 941.04 296.7M
2023-11-08 944.83 947.06 940.34 943.93 296.2M
2023-11-07 940.55 943.79 935.87 941.93 284.7M
2023-11-06 948.01 948.61 940.14 944.24 287.8M
2023-11-03 946.61 952.86 946.61 947.51 396.3M
2023-11-02 927.67 938.78 927.67 938.15 397.3M
2023-11-01 915.14 920.67 910.81 919.51 408.3M
2023-10-31 907.52 916.95 906.99 915.94 422.2M
2023-10-30 904.73 912.17 900.70 909.23 359.1M
2023-10-27 906.77 908.45 895.47 898.02 358.6M
2023-10-26 910.68 916.80 906.50 906.99 401.0M
2023-10-25 918.49 919.10 908.55 908.94 418.5M
2023-10-24 925.64 927.64 917.35 920.96 361.7M
2023-10-23 919.42 928.23 915.08 915.62 330.9M
2023-10-20 930.51 932.35 919.93 920.57 393.6M
2023-10-19 940.19 946.05 927.56 929.59 391.5M
2023-10-18 958.06 958.06 938.14 939.22 373.3M
2023-10-17 955.80 970.83 955.80 964.46 305.1M
2023-10-16 956.41 965.36 955.14 960.25 275.8M
2023-10-13 960.45 963.18 945.53 949.28 314.4M
2023-10-12 971.92 971.92 952.04 958.90 330.8M
2023-10-11 964.85 970.10 962.19 969.82 270.7M
2023-10-10 961.28 969.60 958.13 963.25 319.0M
2023-10-09 942.25 958.45 942.25 957.27 305.8M
2023-10-06 927.55 948.78 924.90 943.29 303.3M
2023-10-05 935.64 937.53 927.42 931.26 314.2M
2023-10-04 932.69 937.94 925.59 936.76 348.1M
2023-10-03 937.43 942.85 928.90 932.37 344.9M
2023-10-02 947.30 949.46 935.92 940.15 331.9M
2023-09-29 961.22 961.22 946.99 949.26 301.5M
2023-09-28 950.00 961.91 949.22 955.41 322.1M
2023-09-27 946.89 953.36 943.00 950.30 300.7M
2023-09-26 950.84 953.53 941.45 941.94 279.6M
2023-09-25 948.10 957.36 947.97 956.45 238.2M
2023-09-22 954.09 957.80 951.51 951.72 264.6M
2023-09-21 966.48 966.48 954.57 954.74 282.9M
2023-09-20 979.74 985.45 970.30 970.58 235.8M
2023-09-19 977.35 979.00 968.79 974.95 263.5M
2023-09-18 978.25 984.84 976.30 979.46 262.6M
2023-09-15 981.35 983.44 974.62 977.89 591.7M
2023-09-14 979.13 984.33 978.23 984.02 308.9M
2023-09-13 978.99 981.82 969.61 973.67 349.0M
2023-09-12 979.94 986.33 979.41 980.62 261.6M
2023-09-11 986.57 987.87 979.78 984.46 275.9M
2023-09-08 988.61 989.36 981.66 983.57 284.0M
2023-09-07 990.17 992.75 982.58 988.35 321.2M
2023-09-06 995.07 1,001.09 988.09 992.90 288.4M
2023-09-05 1,013.38 1,013.38 996.54 996.63 283.4M
2023-09-01 1,016.33 1,018.64 1,012.67 1,016.41 204.7M
2023-08-31 1,015.40 1,017.33 1,009.89 1,009.90 276.1M
2023-08-30 1,010.49 1,017.34 1,010.49 1,014.06 237.5M
2023-08-29 999.09 1,010.28 997.84 1,009.73 232.2M
2023-08-28 996.40 1,004.59 996.40 1,000.93 207.2M
2023-08-25 989.66 996.27 981.50 992.85 219.1M
2023-08-24 993.77 1,000.58 985.21 985.22 225.9M
2023-08-23 988.82 998.25 987.67 997.16 212.6M
2023-08-22 991.00 994.11 984.24 986.51 216.3M
2023-08-21 989.61 991.62 981.64 988.45 221.3M
2023-08-18 980.76 991.77 980.51 989.26 277.9M
2023-08-17 999.88 1,002.30 987.62 987.77 255.5M
2023-08-16 1,003.10 1,010.41 997.84 998.20 218.4M
2023-08-15 1,011.85 1,011.94 1,003.71 1,004.35 221.4M
2023-08-14 1,014.59 1,017.47 1,012.43 1,017.23 226.8M
2023-08-11 1,013.30 1,018.88 1,012.41 1,016.42 218.6M
2023-08-10 1,019.68 1,026.81 1,012.40 1,015.28 247.1M
2023-08-09 1,019.74 1,022.56 1,014.76 1,018.06 253.1M
2023-08-08 1,018.58 1,021.07 1,010.54 1,019.49 288.5M
2023-08-07 1,016.30 1,025.70 1,016.11 1,024.63 281.8M
2023-08-04 1,021.48 1,022.60 1,011.16 1,012.26 332.9M
2023-08-03 1,022.51 1,022.94 1,015.95 1,018.07 353.6M
2023-08-02 1,030.99 1,033.64 1,023.33 1,024.88 332.9M
2023-08-01 1,029.72 1,038.04 1,028.34 1,035.42 334.2M
2023-07-31 1,030.13 1,032.54 1,027.56 1,031.35 326.1M
2023-07-28 1,028.17 1,030.23 1,024.32 1,028.32 293.5M
2023-07-27 1,030.57 1,030.57 1,019.09 1,021.74 400.9M
2023-07-26 1,027.09 1,032.32 1,026.18 1,030.78 404.1M
2023-07-25 1,016.37 1,025.81 1,015.08 1,024.49 382.3M
2023-07-24 1,022.92 1,028.83 1,022.62 1,025.56 251.9M
2023-07-21 1,028.12 1,029.63 1,023.21 1,023.23 352.5M
2023-07-20 1,027.61 1,030.86 1,023.12 1,028.22 318.5M
2023-07-19 1,024.22 1,028.45 1,019.65 1,025.73 282.9M
2023-07-18 1,019.78 1,028.64 1,019.66 1,026.04 284.6M
2023-07-17 1,012.58 1,022.05 1,010.96 1,019.05 245.5M
2023-07-14 1,017.10 1,017.10 1,009.45 1,014.12 248.1M
2023-07-13 1,016.79 1,020.24 1,013.93 1,018.14 314.1M
2023-07-12 1,024.44 1,025.07 1,015.15 1,015.89 311.5M
2023-07-11 1,007.75 1,017.86 1,007.75 1,016.54 273.3M
2023-07-10 991.32 1,005.37 991.32 1,005.28 252.8M
2023-07-07 985.95 1,000.63 985.31 991.34 266.3M
2023-07-06 988.84 990.96 981.73 987.87 279.9M
2023-07-05 997.12 999.75 993.55 996.08 254.6M
2023-07-03 998.07 1,004.34 995.29 1,003.15 131.6M
2023-06-30 1,000.76 1,005.53 996.29 1,002.43 274.9M
2023-06-29 984.08 994.72 982.91 994.36 256.5M
2023-06-28 984.85 986.72 981.52 984.58 269.2M
2023-06-27 973.48 986.03 972.68 985.01 313.5M
2023-06-26 963.41 974.16 963.15 971.59 243.9M
2023-06-23 963.89 968.06 960.75 963.92 491.2M
2023-06-22 976.13 976.13 969.92 971.88 227.8M
2023-06-21 969.34 981.58 967.00 978.81 260.4M
2023-06-20 974.72 975.94 969.08 973.09 277.5M
2023-06-16 985.21 988.97 977.27 979.17 519.7M
2023-06-15 966.29 982.58 966.29 980.96 277.0M
2023-06-14 973.09 975.54 963.25 967.08 300.8M
2023-06-13 962.04 971.82 961.21 970.87 289.3M
2023-06-12 953.78 961.75 950.64 960.00 264.2M
2023-06-09 956.36 956.36 947.15 953.15 253.1M
2023-06-08 953.19 958.32 949.22 956.18 254.5M
2023-06-07 941.54 956.05 938.20 955.15 305.8M
2023-06-06 929.53 940.68 928.24 939.60 259.4M
2023-06-05 938.22 938.31 928.82 931.10 242.5M
2023-06-02 918.58 940.45 918.53 938.66 334.2M
2023-06-01 900.47 911.69 897.59 909.78 297.0M
2023-05-31 908.76 909.40 895.76 898.28 485.3M
2023-05-30 914.77 916.76 908.06 911.85 247.0M
2023-05-26 908.72 916.45 908.24 913.67 235.3M
2023-05-25 903.18 908.56 898.32 906.49 289.8M
2023-05-24 912.08 912.09 901.70 903.19 267.8M
2023-05-23 921.52 924.68 913.60 914.68 278.2M
2023-05-22 926.39 930.95 918.54 925.85 249.1M
2023-05-19 933.97 935.72 921.08 925.07 263.6M
2023-05-18 919.49 929.70 917.87 928.44 254.3M
2023-05-17 911.28 924.22 911.05 921.72 313.9M
2023-05-16 914.19 914.22 906.21 906.21 238.9M
2023-05-15 914.10 921.47 910.75 918.54 220.0M
2023-05-12 917.52 920.04 906.94 913.56 228.8M
2023-05-11 914.79 915.48 908.48 913.58 230.1M
2023-05-10 928.10 928.94 909.34 919.56 260.5M
2023-05-09 919.20 923.56 916.73 921.63 267.1M
2023-05-08 927.31 928.49 917.36 920.48 264.0M
2023-05-05 917.34 926.42 917.28 923.81 285.2M
2023-05-04 919.67 920.87 904.44 909.06 326.6M
2023-05-03 927.26 933.53 920.23 920.71 324.8M
2023-05-02 929.74 929.74 912.57 923.43 306.4M
2023-05-01 927.72 937.14 927.72 932.15 272.5M
2023-04-28 917.90 928.75 917.90 927.29 331.6M
2023-04-27 903.43 919.29 901.84 918.64 369.0M
2023-04-26 909.95 912.47 897.75 899.46 339.0M
2023-04-25 926.94 927.59 916.22 916.46 301.3M
2023-04-24 931.60 936.50 929.31 932.77 256.2M
2023-04-21 935.49 935.72 927.56 931.02 292.0M
2023-04-20 929.93 936.68 929.93 933.41 278.9M
2023-04-19 932.76 935.62 929.93 934.34 261.1M
2023-04-18 935.17 940.59 931.84 934.91 272.7M
2023-04-17 926.43 931.25 924.80 931.22 241.1M
2023-04-14 922.88 929.52 918.58 924.00 267.2M
2023-04-13 922.50 927.33 913.02 925.56 327.1M
2023-04-12 923.62 927.37 919.60 921.94 364.8M
2023-04-11 916.04 922.90 915.75 918.82 254.6M
2023-04-10 900.77 912.94 900.36 912.93 250.8M
2023-04-06 903.96 906.89 899.80 903.38 258.7M
2023-04-05 912.78 915.06 900.81 904.17 318.3M
2023-04-04 939.26 939.26 913.35 916.59 274.3M
2023-04-03 935.65 942.75 932.14 939.27 248.3M
2023-03-31 929.71 938.16 929.19 937.91 274.5M
2023-03-30 927.71 929.53 922.29 925.02 228.1M
2023-03-29 917.99 923.36 916.70 922.78 243.0M
2023-03-28 905.84 914.03 905.54 910.71 203.3M
2023-03-27 904.39 909.10 899.75 905.76 239.9M
2023-03-24 888.48 898.21 881.88 897.63 276.6M
2023-03-23 898.87 910.23 888.81 894.79 294.6M
2023-03-22 914.88 919.17 897.26 897.32 288.2M
2023-03-21 914.57 918.95 910.50 915.11 305.6M
2023-03-20 896.29 906.44 896.19 903.60 325.3M
2023-03-17 905.26 905.36 888.23 891.32 626.1M
2023-03-16 890.23 910.83 888.15 907.71 347.7M
2023-03-15 903.99 904.03 882.60 896.19 443.6M
2023-03-14 922.03 928.86 908.72 919.54 387.1M
2023-03-13 904.71 916.79 901.67 908.67 364.5M
2023-03-10 933.97 936.08 912.63 916.31 395.7M
2023-03-09 953.86 957.45 934.39 935.23 281.9M
2023-03-08 948.58 951.76 942.91 949.56 219.9M
2023-03-07 958.70 960.28 946.73 947.49 265.7M
2023-03-06 962.50 966.60 957.01 958.52 268.1M
2023-03-03 955.83 964.27 951.00 962.84 240.6M
2023-03-02 937.32 954.21 936.72 952.49 222.0M
2023-03-01 936.88 946.50 936.21 941.90 248.5M
2023-02-28 937.89 943.48 937.09 937.53 321.0M
2023-02-27 942.82 946.77 937.23 939.14 249.1M
2023-02-24 927.59 933.39 923.63 932.07 247.6M
2023-02-23 937.92 942.82 927.34 937.24 273.2M
2023-02-22 935.48 940.43 929.49 932.98 295.5M
2023-02-21 950.41 952.08 933.69 934.37 275.1M
2023-02-17 951.78 958.02 947.73 957.48 254.5M
2023-02-16 950.59 959.74 948.15 952.16 237.9M
2023-02-15 950.00 961.52 948.45 961.37 216.7M
2023-02-14 953.93 958.75 945.17 955.10 254.7M
2023-02-13 948.98 957.35 948.19 957.13 231.0M
2023-02-10 940.24 948.41 938.63 948.06 228.5M
2023-02-09 956.07 958.26 939.50 941.84 259.5M
2023-02-08 953.67 956.59 948.31 950.96 235.5M
2023-02-07 951.13 959.80 942.08 957.55 253.0M
2023-02-06 953.90 956.25 949.71 954.12 229.6M
2023-02-03 956.46 965.04 955.26 957.53 271.0M
2023-02-02 955.13 967.44 952.77 962.40 376.3M
2023-02-01 941.57 960.09 938.23 953.51 338.3M
2023-01-31 929.95 944.85 927.74 944.84 318.0M
2023-01-30 932.18 939.54 926.61 927.26 242.5M
2023-01-27 931.03 940.73 930.28 936.44 258.5M
2023-01-26 931.47 932.84 921.94 932.68 309.4M
2023-01-25 922.42 928.86 914.50 927.20 290.0M
2023-01-24 923.79 933.85 917.10 931.32 252.9M
2023-01-23 917.71 930.25 915.41 925.80 271.5M
2023-01-20 904.90 915.76 900.34 915.74 296.4M
2023-01-19 915.65 916.55 902.36 902.49 295.0M
2023-01-18 940.04 942.79 920.60 921.12 323.0M
2023-01-17 945.42 946.32 936.51 937.22 289.5M
2023-01-13 936.41 945.84 935.50 945.02 286.0M
2023-01-12 942.02 947.93 935.11 944.90 345.8M
2023-01-11 933.93 938.91 930.68 938.80 279.0M
2023-01-10 921.18 929.84 920.17 929.43 245.5M
2023-01-09 928.33 937.96 922.73 923.64 283.5M
2023-01-06 910.37 928.93 909.82 926.56 269.9M
2023-01-05 907.98 908.62 900.23 902.56 257.8M
2023-01-04 907.42 915.58 905.95 912.90 331.8M
2023-01-03 906.62 910.14 896.47 904.66 244.4M