S&P Composite 1500 Utilities

SPCOMU
🏛️ usa →
497.50
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
2022-12-30 410.33 410.60 403.02 406.64 72.0M
2022-12-29 409.57 412.86 409.46 410.74 59.1M
2022-12-28 412.37 414.13 407.23 407.83 66.1M
2022-12-27 409.68 412.46 407.61 411.76 67.4M
2022-12-23 403.97 409.35 403.97 409.21 63.0M
2022-12-22 406.37 406.60 398.32 404.91 79.9M
2022-12-21 403.80 407.59 403.06 407.59 91.2M
2022-12-20 401.63 404.04 399.25 402.04 92.9M
2022-12-19 402.69 405.52 399.35 401.79 97.1M
2022-12-16 405.83 406.29 398.37 403.28 283.2M
2022-12-15 414.09 414.45 408.36 409.98 122.1M
2022-12-14 417.53 421.92 412.88 415.52 126.4M
2022-12-13 420.36 422.78 412.02 416.21 152.5M
2022-12-12 409.49 415.14 406.80 415.06 105.2M
2022-12-09 406.76 409.49 405.85 406.31 102.5M
2022-12-08 405.47 409.62 404.27 408.10 107.2M
2022-12-07 407.17 410.43 404.33 405.86 120.0M
2022-12-06 404.72 407.66 402.95 407.57 140.0M
2022-12-05 404.38 406.47 403.61 405.09 104.5M
2022-12-02 404.92 408.45 403.45 407.47 95.0M
2022-12-01 413.93 415.67 408.24 409.23 115.6M
2022-11-30 399.62 411.09 399.58 410.60 191.5M
2022-11-29 401.07 401.26 398.46 400.59 90.1M
2022-11-28 405.15 406.25 402.00 403.53 103.7M
2022-11-25 407.32 409.09 407.00 408.04 39.9M
2022-11-23 400.40 405.57 400.24 405.39 84.7M
2022-11-22 400.60 403.88 399.08 401.59 97.9M
2022-11-21 396.10 399.12 395.52 398.21 102.0M
2022-11-18 392.11 396.61 391.48 396.05 122.6M
2022-11-17 390.37 391.07 386.21 388.07 100.3M
2022-11-16 392.71 397.04 392.71 394.90 105.8M
2022-11-15 391.39 394.52 387.40 391.88 130.1M
2022-11-14 392.19 394.37 387.73 387.73 124.0M
2022-11-11 396.55 397.02 388.83 392.37 119.1M
2022-11-10 388.72 397.24 384.55 396.67 141.0M
2022-11-09 381.28 383.25 378.24 378.83 123.9M
2022-11-08 380.14 384.36 378.85 382.01 120.8M
2022-11-07 385.86 385.86 373.63 379.40 141.0M
2022-11-04 385.75 388.17 380.14 386.62 124.7M
2022-11-03 379.29 387.45 377.31 384.29 117.7M
2022-11-02 385.57 393.18 382.76 382.85 121.6M
2022-11-01 387.31 388.96 383.92 386.91 109.9M
2022-10-31 388.19 389.17 383.26 385.59 143.2M
2022-10-28 380.41 389.71 380.41 388.99 121.5M
2022-10-27 378.70 382.91 377.95 378.50 122.2M
2022-10-26 378.03 379.27 374.10 375.70 128.2M
2022-10-25 368.94 376.71 368.80 375.71 124.2M
2022-10-24 368.32 371.02 364.59 368.24 111.0M
2022-10-21 360.15 368.05 357.80 365.41 129.9M
2022-10-20 367.31 367.31 357.19 358.83 122.6M
2022-10-19 367.40 370.44 364.84 367.99 97.0M
2022-10-18 371.54 374.61 369.18 372.53 110.8M
2022-10-17 362.87 369.49 362.87 366.06 112.7M
2022-10-14 367.59 369.79 356.78 358.25 132.1M
2022-10-13 350.05 365.10 348.54 363.79 163.3M
2022-10-12 365.74 366.41 354.73 354.79 132.3M
2022-10-11 366.47 371.33 364.57 366.86 135.4M
2022-10-10 368.26 371.50 367.10 367.40 136.6M
2022-10-07 373.90 374.31 364.37 366.72 142.6M
2022-10-06 385.67 385.69 374.09 374.44 178.6M
2022-10-05 390.16 390.36 382.78 386.89 186.0M
2022-10-04 389.31 396.07 388.28 395.74 159.7M
2022-10-03 382.87 389.67 380.16 387.54 169.6M
2022-09-30 386.33 386.92 375.71 376.22 150.3M
2022-09-29 397.69 398.14 383.02 383.83 108.9M
2022-09-28 399.73 402.21 394.78 399.68 102.7M
2022-09-27 404.77 405.43 393.37 395.14 102.2M
2022-09-26 410.66 411.32 398.44 402.16 93.9M
2022-09-23 413.00 413.26 406.87 411.94 84.9M
2022-09-22 417.66 419.78 414.81 417.07 73.3M
2022-09-21 427.16 430.00 418.57 418.59 79.6M
2022-09-20 427.48 427.68 421.43 424.38 77.9M
2022-09-19 423.68 430.57 422.57 430.46 79.0M
2022-09-16 425.95 428.04 424.24 424.90 191.4M
2022-09-15 432.27 432.42 425.47 426.42 108.4M
2022-09-14 433.60 439.40 433.42 437.15 83.4M
2022-09-13 441.34 442.44 431.70 433.62 85.0M
2022-09-12 442.49 446.01 441.21 445.49 79.5M
2022-09-09 441.71 443.72 438.46 441.24 69.8M
2022-09-07 429.66 440.68 429.66 440.10 96.9M
2022-09-06 428.68 433.06 426.20 427.16 87.0M
2022-09-02 432.18 436.03 425.24 426.50 77.2M
2022-09-01 425.26 431.49 424.02 430.94 72.7M
2022-08-31 428.30 430.60 425.06 425.18 94.8M
2022-08-30 434.22 434.53 426.53 428.07 66.7M
2022-08-29 431.82 437.58 428.85 434.52 60.2M
2022-08-26 441.26 441.86 433.37 433.60 72.2M
2022-08-25 438.90 440.33 435.44 440.32 63.2M
2022-08-24 436.35 438.02 434.55 437.57 66.1M
2022-08-23 439.05 439.05 434.67 436.18 56.6M
2022-08-22 442.93 443.77 437.94 439.00 66.0M
2022-08-19 445.50 447.18 443.51 445.26 78.2M
2022-08-18 444.61 446.92 444.04 445.57 66.5M
2022-08-17 443.01 445.75 442.91 444.13 65.9M
2022-08-16 442.49 446.37 442.46 444.84 68.9M
2022-08-15 440.19 444.20 438.54 443.67 70.8M
2022-08-12 435.57 440.14 434.97 440.09 75.6M
2022-08-11 433.99 437.59 432.48 433.25 90.3M
2022-08-10 434.27 434.74 430.86 433.96 76.2M
2022-08-09 429.26 432.81 428.89 432.10 80.0M
2022-08-08 430.26 432.24 425.57 427.63 81.9M
2022-08-05 428.12 429.24 423.13 427.07 99.7M
2022-08-04 428.51 431.77 426.75 428.56 94.2M
2022-08-03 424.89 429.19 418.63 428.36 94.6M
2022-08-02 427.75 430.89 425.66 425.88 90.9M
2022-08-01 425.81 427.26 422.57 427.00 86.1M
2022-07-29 422.64 428.36 422.64 426.61 127.2M
2022-07-28 416.72 423.90 415.39 423.20 102.9M
2022-07-27 407.37 410.13 405.94 409.24 80.1M
2022-07-26 405.65 409.75 405.65 408.78 68.9M
2022-07-25 400.42 406.25 399.58 406.20 69.3M
2022-07-22 398.99 402.44 397.84 401.08 71.2M
2022-07-21 394.89 395.99 392.20 395.94 78.8M
2022-07-20 400.69 400.89 394.37 394.92 100.0M
2022-07-19 400.18 402.11 398.70 400.30 85.3M
2022-07-18 402.17 402.17 397.28 397.36 79.2M
2022-07-15 403.30 403.30 395.99 402.79 89.1M
2022-07-14 394.99 402.29 394.42 401.67 78.0M
2022-07-13 400.11 405.70 399.20 401.52 71.5M
2022-07-12 403.54 408.14 401.50 403.13 67.8M
2022-07-11 401.81 405.71 400.40 405.21 62.6M
2022-07-08 403.80 404.37 401.43 402.67 69.3M
2022-07-07 405.95 407.86 403.71 404.10 82.3M
2022-07-06 401.53 408.02 398.93 404.55 80.5M
2022-07-05 413.02 413.77 394.20 400.49 105.7M
2022-07-01 406.26 415.30 405.29 414.80 95.1M
2022-06-30 397.80 407.54 397.62 404.68 108.5M
2022-06-29 400.83 402.02 398.10 400.47 73.1M
2022-06-28 403.56 406.30 400.04 400.53 77.5M
2022-06-27 397.55 402.74 396.75 401.93 73.2M
2022-06-24 393.24 399.40 392.44 398.51 125.5M
2022-06-23 384.95 392.24 384.71 391.60 94.3M
2022-06-22 376.76 385.60 376.76 382.92 100.1M
2022-06-21 373.30 380.93 372.83 379.03 108.5M
2022-06-17 376.31 378.78 369.32 372.19 206.6M
2022-06-16 377.90 378.12 372.93 375.61 131.7M
2022-06-15 383.68 388.86 378.72 383.09 125.9M
2022-06-14 391.03 392.06 376.43 380.58 125.0M
2022-06-13 404.42 404.95 388.79 390.54 117.0M
2022-06-10 408.79 413.10 406.14 409.45 96.0M
2022-06-09 421.81 423.96 412.18 412.41 82.9M
2022-06-08 428.55 428.55 421.65 422.37 75.6M
2022-06-07 427.30 431.07 424.61 430.78 82.1M
2022-06-06 427.92 431.30 427.69 428.25 83.1M
2022-06-03 426.71 428.75 425.46 426.31 66.7M
2022-06-02 427.23 428.67 418.81 428.18 83.8M
2022-06-01 427.50 427.50 421.80 425.58 85.3M
2022-05-31 428.54 429.53 424.42 426.23 175.9M
2022-05-27 424.62 431.94 423.57 431.91 83.5M
2022-05-26 426.71 428.78 425.53 425.80 85.1M
2022-05-25 425.23 425.69 422.02 424.72 91.3M
2022-05-24 417.67 425.58 414.23 424.84 95.8M
2022-05-23 415.88 418.79 412.83 416.75 87.8M
2022-05-20 411.77 412.97 406.29 412.00 107.3M
2022-05-19 410.24 412.77 405.30 410.94 101.3M
2022-05-18 416.62 417.29 410.76 411.77 104.0M
2022-05-17 413.31 415.86 407.37 415.85 94.0M
2022-05-16 410.74 413.31 408.81 411.62 83.9M
2022-05-13 408.45 410.72 403.84 410.16 90.9M
2022-05-12 408.75 409.68 401.32 405.77 124.9M
2022-05-11 407.08 416.48 406.52 409.94 109.1M
2022-05-10 412.82 417.83 402.28 406.81 117.9M
2022-05-09 412.40 415.98 408.50 411.90 113.7M
2022-05-06 409.71 416.18 409.60 414.87 116.9M
2022-05-05 414.77 416.63 408.25 411.71 100.6M
2022-05-04 409.34 417.00 408.12 416.32 111.9M
2022-05-03 407.45 413.66 405.23 407.16 103.7M
2022-04-29 420.37 421.09 409.10 409.70 142.7M
2022-04-28 420.15 423.73 417.92 422.33 100.8M
2022-04-25 428.62 428.94 417.59 424.43 114.0M
2022-04-22 434.39 434.53 427.44 427.81 100.8M
2022-04-21 440.21 441.65 434.42 434.82 104.5M
2022-04-20 441.44 443.84 440.54 441.54 89.3M
2022-04-19 436.10 438.81 435.42 437.94 78.7M
2022-04-18 438.08 440.34 433.10 435.18 72.6M
2022-04-14 438.03 440.18 436.88 437.17 82.8M
2022-04-13 438.54 439.34 434.47 437.16 81.1M
2022-04-12 435.62 440.37 434.05 438.04 93.2M
2022-04-11 442.67 443.14 435.89 436.31 95.9M
2022-04-08 442.25 443.84 438.77 442.20 84.2M
2022-04-07 441.69 442.07 437.19 441.04 110.1M
2022-04-06 434.54 442.45 433.42 442.27 112.0M
2022-04-05 431.99 438.35 431.99 433.79 95.3M
2022-04-04 432.89 432.89 426.89 431.10 84.6M
2022-04-01 428.36 435.00 426.16 434.87 98.2M
2022-03-31 428.91 432.52 428.48 428.50 108.5M
2022-03-30 426.24 429.38 425.06 429.37 88.5M
2022-03-29 422.94 425.96 421.14 425.94 93.0M
2022-03-28 419.47 421.86 417.25 421.85 78.4M
2022-03-25 414.31 419.44 413.69 419.42 79.4M
2022-03-24 409.79 413.59 409.31 413.08 76.5M
2022-03-23 408.37 411.35 406.32 409.11 91.0M
2022-03-22 409.69 409.77 405.72 408.59 94.1M
2022-03-21 405.98 410.42 405.98 408.54 93.2M
2022-03-18 408.79 410.68 404.71 405.72 224.1M
2022-03-17 407.33 411.99 406.98 409.17 101.2M
2022-03-16 408.02 409.46 401.85 407.53 108.0M
2022-03-15 407.35 409.04 404.69 408.22 99.7M
2022-03-14 406.02 407.86 401.19 403.34 93.4M
2022-03-11 405.60 408.50 403.42 403.69 81.9M
2022-03-10 400.38 405.96 399.63 405.32 98.9M
2022-03-09 407.92 408.76 401.93 402.45 116.9M
2022-03-08 412.30 414.98 405.62 405.64 125.9M
2022-03-07 407.93 412.82 404.62 412.15 135.0M
2022-03-04 397.53 407.54 396.78 407.32 112.8M
2022-03-03 393.29 400.32 393.29 398.74 118.8M
2022-03-02 387.13 393.47 387.13 392.19 101.1M
2022-03-01 390.13 393.26 384.50 387.28 126.1M
2022-02-28 386.82 391.33 386.33 390.72 162.3M
2022-02-25 380.71 389.41 380.41 389.01 126.5M
2022-02-24 372.52 378.12 370.45 377.35 167.5M
2022-02-23 381.02 382.09 373.72 374.07 113.8M
2022-02-22 381.25 383.16 377.92 380.49 118.6M
2022-02-18 380.23 383.87 379.17 380.72 145.5M
2022-02-17 380.50 383.59 377.15 382.00 102.4M
2022-02-16 381.27 383.23 378.06 381.53 101.9M
2022-02-15 385.04 386.41 379.26 380.89 104.4M
2022-02-14 386.78 387.77 379.15 382.87 115.4M
2022-02-11 386.73 390.19 384.39 386.00 114.7M
2022-02-10 392.11 393.57 384.94 385.84 110.2M
2022-02-09 396.15 397.90 394.71 396.07 85.3M
2022-02-08 395.58 396.83 393.48 394.47 97.6M
2022-02-07 394.46 395.77 391.83 394.06 107.7M
2022-02-04 395.39 398.20 390.97 394.78 111.9M
2022-02-03 398.83 400.47 397.14 398.22 118.4M
2022-02-02 394.64 400.66 393.99 400.13 150.8M
2022-02-01 398.29 400.71 391.14 394.76 106.5M
2022-01-31 390.24 400.02 389.80 399.57 172.6M
2022-01-28 386.91 393.01 384.30 392.63 127.1M
2022-01-27 387.01 393.08 386.42 388.02 117.9M
2022-01-26 389.35 392.97 382.93 385.42 122.4M
2022-01-25 391.00 392.01 386.08 387.91 128.8M
2022-01-24 396.19 397.76 383.64 393.50 141.1M
2022-01-21 399.56 401.95 396.49 397.33 108.8M
2022-01-20 399.11 403.85 397.71 398.24 100.6M
2022-01-19 396.59 401.43 396.55 397.89 85.0M
2022-01-18 398.32 398.84 393.41 396.50 98.7M
2022-01-14 403.23 404.21 399.08 401.23 92.3M
2022-01-13 401.72 405.17 401.41 403.55 83.1M
2022-01-12 399.56 402.78 398.36 401.80 77.2M
2022-01-11 404.31 405.29 398.04 400.67 89.0M
2022-01-10 406.46 407.21 402.60 404.41 104.6M
2022-01-07 403.07 408.89 401.11 407.05 94.7M
2022-01-06 408.60 409.80 403.75 404.23 85.6M
2022-01-05 408.01 412.70 408.00 408.25 97.2M
2022-01-04 409.43 413.49 408.38 408.50 91.8M
2022-01-03 413.31 413.31 404.97 409.66 80.4M