S&P Composite 1500 Materials

SPCOMM
🏛️ usa →
607.27
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
2025-09-26 602.44 608.32 602.26 607.27 250.6M
2025-09-25 605.10 605.98 600.09 601.02 329.5M
2025-09-24 613.50 615.95 607.26 607.45 295.4M
2025-09-23 620.15 624.62 615.74 616.33 231.6M
2025-09-22 618.82 620.40 615.83 618.61 219.4M
2025-09-19 620.59 621.49 617.95 619.34 398.8M
2025-09-18 617.77 621.57 614.78 619.52 181.5M
2025-09-17 618.27 629.58 615.10 618.93 193.7M
2025-09-16 621.50 623.08 616.26 617.80 183.6M
2025-09-15 625.96 625.96 620.15 620.98 195.8M
2025-09-12 628.02 630.29 624.17 624.98 161.6M
2025-09-11 617.47 631.84 617.47 631.33 201.3M
2025-09-10 616.60 621.43 616.07 617.89 177.3M
2025-09-09 624.75 625.36 615.38 616.97 183.9M
2025-09-08 625.94 627.17 620.15 626.95 175.2M
2025-09-05 623.25 630.27 621.47 625.76 180.7M
2025-09-04 617.47 621.17 613.69 620.97 173.2M
2025-09-03 621.66 622.70 616.82 618.40 164.9M
2025-09-02 621.85 623.17 618.79 622.75 176.7M
2025-08-29 627.56 630.51 626.47 627.66 136.1M
2025-08-28 629.41 629.41 623.39 627.48 147.7M
2025-08-27 623.81 628.33 623.57 627.51 157.3M
2025-08-26 623.17 627.18 622.80 626.66 177.9M
2025-08-25 627.54 628.68 623.89 624.71 152.1M
2025-08-22 618.44 631.80 618.44 628.71 192.4M
2025-08-21 612.29 617.65 612.08 616.56 159.4M
2025-08-20 614.80 618.10 613.26 614.93 150.0M
2025-08-19 613.29 617.73 612.81 614.84 167.0M
2025-08-18 614.48 615.74 610.98 611.68 185.4M
2025-08-15 618.53 618.86 613.77 615.30 208.8M
2025-08-14 616.68 616.92 611.69 616.23 244.9M
2025-08-13 614.15 622.10 612.70 621.95 203.2M
2025-08-12 603.30 610.92 603.21 610.66 202.5M
2025-08-11 603.74 606.06 599.41 602.36 217.6M
2025-08-08 603.51 606.35 602.10 604.17 183.0M
2025-08-07 604.04 605.04 597.68 601.34 202.5M
2025-08-06 603.27 603.34 597.82 598.04 218.2M
2025-08-05 599.43 603.72 596.61 602.72 199.7M
2025-08-04 591.35 597.18 591.09 596.74 205.0M
2025-08-01 591.21 591.21 583.66 588.96 248.8M
2025-07-31 594.51 600.98 593.59 594.34 280.8M
2025-07-30 610.13 610.88 598.30 600.70 295.4M
2025-07-29 615.30 615.55 609.66 612.58 209.8M
2025-07-28 620.41 621.21 613.37 615.14 206.2M
2025-07-25 618.95 624.17 617.35 623.71 226.1M
2025-07-24 618.47 622.30 615.52 617.01 257.3M
2025-07-23 623.40 626.32 621.91 622.92 217.7M
2025-07-22 613.34 622.00 612.96 621.55 226.0M
2025-07-21 614.70 619.27 613.11 613.41 219.9M
2025-07-18 611.11 611.11 607.42 610.68 206.0M
2025-07-17 602.77 610.14 602.51 609.08 203.7M
2025-07-16 603.85 605.20 597.75 604.49 196.2M
2025-07-15 616.02 616.78 602.63 602.69 250.1M
2025-07-14 615.89 616.99 612.68 614.98 170.6M
2025-07-11 616.75 618.92 613.65 617.89 191.5M
2025-07-10 621.05 626.25 620.15 622.75 277.1M
2025-07-09 617.07 619.08 612.70 618.34 195.2M
2025-07-08 611.97 617.80 611.56 615.10 246.7M
2025-07-07 614.18 616.49 608.64 611.50 200.4M
2025-07-03 618.40 620.01 617.15 618.83 124.1M
2025-07-02 611.46 618.69 611.38 618.59 228.1M
2025-07-01 595.70 612.99 595.35 609.53 238.7M
2025-06-30 595.34 596.76 592.16 595.76 197.3M
2025-06-27 595.36 598.41 592.69 595.69 290.5M
2025-06-26 592.87 597.34 592.15 595.84 201.5M
2025-06-25 592.28 592.28 588.19 588.69 175.4M
2025-06-24 590.61 594.52 589.13 593.50 197.8M
2025-06-23 580.53 589.65 579.70 589.17 208.2M
2025-06-20 587.99 587.99 580.65 581.47 429.6M
2025-06-18 586.26 589.56 584.56 584.97 205.7M
2025-06-17 590.12 591.02 585.95 586.56 221.0M
2025-06-16 590.32 595.27 590.32 592.29 217.2M
2025-06-13 589.34 594.86 585.76 587.35 221.7M
2025-06-12 590.32 595.87 588.55 595.44 176.3M
2025-06-11 597.85 598.02 591.09 592.78 229.7M
2025-06-10 597.63 599.89 596.51 598.93 202.0M
2025-06-09 593.52 599.73 592.99 595.92 202.9M
2025-06-06 593.87 596.53 590.52 591.78 180.0M
2025-06-05 595.83 595.83 589.05 589.93 234.1M
2025-06-04 591.55 594.86 590.53 592.57 205.2M
2025-06-03 582.68 591.38 579.74 590.88 270.8M
2025-06-02 583.87 585.39 580.58 584.56 344.4M
2025-05-30 579.97 582.98 574.84 582.22 301.7M
2025-05-29 582.76 583.20 577.10 582.11 188.1M
2025-05-28 587.31 587.62 580.04 580.52 192.5M
2025-05-27 582.37 588.69 582.37 588.60 252.1M
2025-05-23 572.55 579.67 572.53 578.15 232.6M
2025-05-22 577.39 580.41 573.94 578.14 170.5M
2025-05-21 582.77 585.01 577.88 578.80 171.5M
2025-05-20 586.89 587.80 584.34 586.65 151.2M
2025-05-19 581.14 588.34 580.59 588.20 161.0M
2025-05-16 579.98 586.39 577.78 586.38 175.6M
2025-05-15 573.62 581.37 573.48 581.02 176.4M
2025-05-14 578.43 578.43 573.03 575.31 217.9M
2025-05-13 583.59 584.66 580.38 580.44 205.3M
2025-05-12 583.05 589.27 580.12 582.87 260.8M
2025-05-09 571.22 571.92 568.09 571.06 174.1M
2025-05-08 566.14 575.34 565.32 570.02 236.1M
2025-05-07 566.51 568.01 560.99 563.36 222.5M
2025-05-06 567.95 570.09 564.73 566.55 184.2M
2025-05-05 571.01 573.72 568.80 569.69 183.4M
2025-05-02 570.17 575.91 568.62 573.45 200.7M
2025-05-01 561.76 567.74 559.36 563.76 237.0M
2025-04-30 558.00 567.79 554.45 566.58 426.1M
2025-04-29 561.41 567.03 558.78 564.70 315.7M
2025-04-28 559.24 563.34 554.43 559.86 176.9M
2025-04-25 558.54 560.06 553.90 558.58 164.7M
2025-04-24 551.57 563.61 549.47 562.69 207.6M
2025-04-23 555.17 563.72 548.86 550.80 214.9M
2025-04-22 542.06 550.82 541.75 549.47 216.4M
2025-04-21 544.02 544.62 531.81 536.29 173.1M
2025-04-17 544.34 549.20 542.22 545.43 209.7M
2025-04-16 546.22 550.29 538.17 542.09 208.5M
2025-04-15 548.64 552.66 545.50 546.13 182.3M
2025-04-14 548.08 552.32 543.39 549.71 224.7M
2025-04-11 530.39 546.67 527.44 543.39 291.7M
2025-04-10 536.07 536.98 516.08 528.42 302.1M
2025-04-09 499.68 547.99 498.13 545.58 397.5M
2025-04-08 528.38 529.45 494.25 501.68 328.3M
2025-04-07 512.18 538.68 500.07 517.37 392.6M
2025-04-04 546.94 547.91 523.36 525.00 376.7M
2025-04-03 573.39 573.39 558.52 559.24 291.3M
2025-04-02 576.61 586.54 576.22 586.25 182.0M
2025-04-01 577.04 581.56 572.71 581.11 193.7M
2025-03-31 570.58 582.03 566.09 579.20 202.2M
2025-03-28 585.38 586.08 573.07 574.09 190.2M
2025-03-27 583.27 586.78 579.64 584.64 178.0M
2025-03-26 584.48 588.38 582.16 585.14 167.8M
2025-03-25 585.18 586.64 581.58 584.08 189.2M
2025-03-24 579.64 585.02 579.64 584.03 193.0M
2025-03-21 575.63 576.20 568.85 575.94 498.3M
2025-03-20 582.39 586.58 580.93 581.94 183.4M
2025-03-19 583.39 587.65 580.04 585.81 183.8M
2025-03-18 586.02 586.27 581.07 583.56 179.2M
2025-03-17 577.65 586.51 577.65 584.35 170.2M
2025-03-14 574.34 578.82 572.65 578.30 169.8M
2025-03-13 571.53 577.08 565.88 569.74 184.5M
2025-03-12 576.48 577.40 569.31 571.54 197.1M
2025-03-11 578.42 580.32 571.05 574.42 234.0M
2025-03-10 584.13 587.92 573.72 577.92 241.2M
2025-03-07 587.54 592.78 582.78 590.69 195.9M
2025-03-06 589.46 594.40 585.80 589.45 197.4M
2025-03-05 580.50 593.52 580.50 592.39 306.8M
2025-03-04 584.63 586.41 575.61 577.42 265.2M
2025-03-03 603.02 605.86 584.54 585.98 239.6M
2025-02-28 595.21 599.11 591.58 598.96 270.2M
2025-02-27 597.67 601.67 593.31 593.55 179.8M
2025-02-26 600.99 604.01 597.58 598.12 193.7M
2025-02-25 595.06 601.09 594.19 598.99 198.3M
2025-02-24 596.09 598.08 592.78 594.31 192.9M
2025-02-21 607.61 608.20 594.23 594.97 235.3M
2025-02-20 606.90 609.23 603.11 606.58 182.4M
2025-02-19 607.90 610.03 606.23 607.96 186.4M
2025-02-18 607.96 615.32 605.66 615.29 181.9M
2025-02-14 611.84 614.17 607.40 607.53 173.3M
2025-02-13 603.09 610.15 602.11 609.47 211.4M
2025-02-12 596.09 602.72 594.34 599.46 217.7M
2025-02-11 603.94 608.32 602.77 604.42 195.3M
2025-02-10 602.34 603.78 598.77 602.03 249.7M
2025-02-07 604.72 605.44 597.36 598.00 241.4M
2025-02-06 605.70 607.90 601.52 606.01 238.8M
2025-02-05 602.44 606.38 600.15 603.95 249.2M
2025-02-04 601.28 605.58 601.28 603.69 261.8M
2025-02-03 595.12 602.51 588.72 600.18 236.0M
2025-01-31 605.13 607.67 599.46 601.75 246.0M
2025-01-30 601.99 606.99 600.26 606.74 180.1M
2025-01-29 602.13 604.94 600.34 601.60 159.9M
2025-01-28 603.89 605.68 601.40 602.64 157.3M
2025-01-27 602.91 604.57 600.00 604.39 165.7M
2025-01-24 608.75 609.05 603.84 604.72 153.6M
2025-01-23 602.26 606.22 600.19 606.17 161.7M
2025-01-22 609.00 609.00 603.10 603.23 158.5M
2025-01-21 605.39 609.87 605.35 608.34 158.9M
2025-01-17 600.93 604.26 598.99 600.59 140.1M
2025-01-16 592.37 596.99 590.94 596.57 144.2M
2025-01-15 594.73 595.81 588.66 592.01 157.7M
2025-01-14 581.33 586.14 580.65 585.92 162.3M
2025-01-13 565.39 578.84 564.84 578.76 207.3M
2025-01-10 568.12 569.57 564.58 566.17 195.5M
2025-01-08 569.13 572.13 565.65 572.10 246.3M
2025-01-07 571.23 576.01 566.76 569.94 174.7M
2025-01-06 570.58 576.13 569.96 570.65 196.7M
2025-01-03 569.00 569.26 565.26 566.83 187.9M
2025-01-02 575.96 577.94 566.32 566.68 134.1M