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
2023-12-29 362.59 363.99 361.04 363.40 85.0M
2023-12-28 360.50 364.36 360.42 363.92 80.0M
2023-12-27 361.30 362.31 360.35 361.53 82.2M
2023-12-26 359.42 363.36 359.42 362.05 79.0M
2023-12-22 359.79 363.29 359.30 359.86 102.1M
2023-12-21 358.87 360.77 356.02 358.49 113.3M
2023-12-20 364.29 365.09 357.64 357.73 144.0M
2023-12-19 363.64 365.24 362.40 364.76 142.0M
2023-12-18 364.07 366.04 361.75 362.44 171.7M
2023-12-15 366.85 367.80 360.80 363.43 390.3M
2023-12-14 377.11 378.65 369.05 369.70 248.9M
2023-12-13 361.18 374.38 359.45 374.22 161.1M
2023-12-12 362.66 362.66 358.13 360.91 118.0M
2023-12-11 358.75 362.73 358.50 362.35 129.9M
2023-12-08 360.84 361.61 357.79 360.24 120.4M
2023-12-07 362.00 363.40 359.33 361.09 122.6M
2023-12-06 358.98 361.79 358.48 361.73 134.2M
2023-12-05 359.70 359.94 355.76 357.07 140.5M
2023-12-04 358.16 362.55 357.56 359.88 140.5M
2023-12-01 356.15 360.78 354.04 360.78 142.0M
2023-11-30 355.43 356.44 353.08 356.08 259.6M
2023-11-29 357.56 359.04 353.47 354.58 171.3M
2023-11-28 356.43 359.96 355.11 357.35 138.1M
2023-11-27 356.34 357.15 353.68 356.38 134.5M
2023-11-24 355.04 356.05 353.75 356.05 47.5M
2023-11-22 354.56 355.19 351.87 355.01 108.3M
2023-11-21 353.52 354.35 350.54 353.64 119.4M
2023-11-20 352.79 354.61 348.91 353.18 127.1M
2023-11-17 355.32 355.42 352.54 354.50 146.8M
2023-11-16 354.97 356.36 353.54 353.78 147.7M
2023-11-15 352.87 357.45 351.72 352.38 137.6M
2023-11-14 347.31 353.75 346.85 353.51 165.0M
2023-11-13 342.99 343.79 339.49 339.97 119.4M
2023-11-10 344.47 344.99 342.09 343.98 114.7M
2023-11-09 347.15 348.41 342.39 342.48 131.4M
2023-11-08 348.39 348.45 343.37 347.05 147.8M
2023-11-07 352.95 352.95 349.49 349.96 137.4M
2023-11-06 354.48 355.30 352.48 352.66 145.5M
2023-11-03 357.08 357.96 353.93 353.95 160.7M
2023-11-02 345.40 353.05 345.00 351.48 176.2M
2023-11-01 341.67 346.76 338.18 344.75 168.0M
2023-10-31 339.29 341.07 336.97 340.85 146.7M
2023-10-30 337.30 340.25 334.49 337.94 119.4M
2023-10-27 340.71 342.31 334.66 335.82 137.9M
2023-10-26 340.18 345.02 340.18 342.02 148.3M
2023-10-25 336.71 339.86 335.56 339.16 141.9M
2023-10-24 334.55 338.82 333.47 337.68 148.3M
2023-10-23 328.87 334.23 327.26 329.68 137.6M
2023-10-20 335.57 338.14 332.43 332.50 155.5M
2023-10-19 338.76 341.33 335.63 335.97 125.6M
2023-10-18 342.22 343.81 337.33 339.23 129.8M
2023-10-17 340.97 344.59 340.03 342.50 120.6M
2023-10-16 340.26 344.35 337.88 343.17 130.7M
2023-10-13 338.85 341.68 337.27 339.50 137.2M
2023-10-12 339.98 341.42 333.13 336.18 154.1M
2023-10-11 337.79 341.61 335.75 341.33 124.8M
2023-10-10 332.23 336.31 332.09 336.07 143.8M
2023-10-09 328.08 331.81 326.93 331.79 131.5M
2023-10-06 320.56 329.33 315.01 328.45 191.7M
2023-10-05 324.91 326.19 321.24 324.34 177.3M
2023-10-04 326.85 327.97 320.72 325.74 170.4M
2023-10-03 320.03 326.86 315.54 325.83 233.9M
2023-10-02 335.35 335.57 318.91 322.41 250.6M
2023-09-29 340.37 342.79 335.96 337.88 163.0M
2023-09-28 346.14 346.27 336.85 337.29 170.6M
2023-09-27 349.81 350.95 343.72 344.41 147.9M
2023-09-26 359.97 359.97 350.04 350.78 127.0M
2023-09-25 359.87 361.80 357.93 361.46 100.8M
2023-09-22 361.14 364.22 359.75 362.02 111.6M
2023-09-21 365.90 366.87 362.62 362.65 121.6M
2023-09-20 367.89 370.27 365.63 366.45 103.9M
2023-09-19 368.10 369.36 366.17 366.25 117.7M
2023-09-18 368.95 369.37 365.83 368.32 107.5M
2023-09-15 369.57 372.22 368.33 368.53 348.9M
2023-09-14 367.25 370.36 366.78 370.23 137.5M
2023-09-13 361.52 366.55 361.41 364.94 127.7M
2023-09-12 360.12 361.78 357.98 360.76 110.6M
2023-09-11 358.63 362.16 358.63 360.24 110.0M
2023-09-08 356.28 359.46 355.43 358.96 109.6M
2023-09-07 353.32 358.56 353.32 355.69 135.5M
2023-09-06 351.54 352.10 349.61 351.54 128.5M
2023-09-05 355.88 356.36 349.15 350.95 132.7M
2023-09-01 360.48 361.34 353.96 356.65 114.7M
2023-08-31 362.56 363.35 358.29 358.31 164.5M
2023-08-30 362.60 364.54 360.48 361.76 99.2M
2023-08-29 362.56 364.30 360.98 363.25 107.8M
2023-08-28 363.38 365.08 361.78 362.30 131.6M
2023-08-25 360.39 363.93 359.95 362.25 106.6M
2023-08-24 361.33 365.91 359.33 359.54 99.1M
2023-08-23 362.29 362.46 359.46 361.85 103.8M
2023-08-22 359.16 361.43 358.01 360.39 101.4M
2023-08-21 361.17 361.53 356.65 359.42 102.0M
2023-08-18 359.66 362.65 359.66 361.66 143.9M
2023-08-17 361.42 364.87 360.15 360.24 135.1M
2023-08-16 361.25 363.24 360.49 361.67 128.7M
2023-08-15 364.28 364.28 359.94 360.06 139.5M
2023-08-14 369.02 369.09 365.03 366.54 123.3M
2023-08-11 368.55 370.67 367.66 370.23 91.4M
2023-08-10 370.95 373.24 367.39 368.42 96.5M
2023-08-09 368.56 372.98 368.48 369.82 111.7M
2023-08-08 367.30 369.28 364.25 369.16 114.3M
2023-08-07 368.90 370.62 367.71 367.73 113.2M
2023-08-04 372.87 375.13 366.18 367.60 115.8M
2023-08-03 379.17 379.29 371.67 371.91 118.1M
2023-08-02 378.73 382.20 378.30 380.41 110.6M
2023-08-01 384.83 386.49 380.13 380.33 120.5M
2023-07-31 386.22 387.81 383.30 385.04 177.7M
2023-07-28 388.27 389.59 382.90 384.85 102.7M
2023-07-27 391.63 392.73 384.94 385.77 116.6M
2023-07-26 391.62 396.94 391.05 392.70 91.7M
2023-07-25 391.60 393.73 390.41 392.68 94.2M
2023-07-24 393.37 394.17 390.24 391.97 90.9M
2023-07-21 388.91 394.63 388.67 393.08 133.4M
2023-07-20 381.98 388.18 379.90 387.66 107.1M
2023-07-19 378.03 382.98 378.03 380.78 105.8M
2023-07-18 379.61 382.51 373.63 376.91 108.7M
2023-07-17 382.90 383.33 379.33 379.55 97.0M
2023-07-14 384.52 385.46 381.59 383.81 92.5M
2023-07-13 383.46 385.55 382.72 385.55 121.8M
2023-07-12 380.21 384.32 379.00 383.96 98.0M
2023-07-11 374.36 378.43 373.28 378.38 78.6M
2023-07-10 374.30 376.04 370.96 373.77 98.8M
2023-07-07 375.54 377.86 374.14 375.17 104.0M
2023-07-06 379.59 379.66 376.29 378.14 119.3M
2023-07-05 377.49 385.64 377.17 382.74 129.4M
2023-07-03 374.86 379.00 374.33 378.98 46.0M
2023-06-30 373.15 376.80 372.68 376.53 128.1M
2023-06-29 369.43 374.46 368.80 372.29 120.8M
2023-06-28 377.40 377.40 371.28 372.23 111.5M
2023-06-27 378.07 378.90 376.62 377.67 105.2M
2023-06-26 374.58 378.58 372.98 377.32 99.9M
2023-06-23 380.27 381.80 373.33 373.71 159.7M
2023-06-22 384.37 384.37 378.57 379.67 101.1M
2023-06-21 378.03 383.01 374.32 382.59 103.4M
2023-06-20 383.65 383.71 379.36 379.68 116.3M
2023-06-16 383.39 387.05 383.15 384.08 222.0M
2023-06-15 379.93 383.06 378.90 382.23 114.3M
2023-06-14 380.31 382.93 377.77 378.41 109.5M
2023-06-13 376.83 380.41 376.47 379.06 101.4M
2023-06-12 381.22 381.30 377.72 379.30 96.7M
2023-06-09 382.87 382.87 380.03 380.27 93.8M
2023-06-08 380.79 383.07 378.24 382.53 128.1M
2023-06-07 375.48 382.08 372.85 381.24 128.3M
2023-06-06 375.88 376.86 373.50 374.65 114.7M
2023-06-05 374.01 378.60 372.89 374.55 95.6M
2023-06-02 367.45 374.58 366.74 373.46 129.7M
2023-06-01 372.54 372.67 366.87 369.18 140.9M
2023-05-31 369.36 373.69 366.68 372.16 204.2M
2023-05-30 370.80 372.74 368.48 368.88 123.3M
2023-05-26 369.86 370.45 366.65 370.27 107.4M
2023-05-25 374.40 374.40 367.77 370.35 115.8M
2023-05-24 377.55 378.46 374.86 375.46 104.3M
2023-05-23 377.81 381.65 377.00 377.88 120.1M
2023-05-22 380.04 381.59 377.60 379.02 97.0M
2023-05-19 381.09 383.18 378.59 378.71 120.0M
2023-05-18 378.05 379.71 376.27 379.39 117.5M
2023-05-17 382.56 382.99 379.17 380.81 108.1M
2023-05-16 390.49 390.60 381.70 381.85 115.5M
2023-05-15 396.85 397.29 388.96 390.48 110.8M
2023-05-12 395.71 397.76 393.07 395.33 106.8M
2023-05-11 396.96 397.84 391.93 393.60 101.0M
2023-05-10 397.17 399.20 394.25 398.24 102.2M
2023-05-09 394.51 395.74 392.10 394.64 113.0M
2023-05-08 396.26 398.91 394.23 395.51 97.1M
2023-05-05 393.34 397.71 393.08 396.90 101.5M
2023-05-04 391.91 395.48 388.37 394.17 122.5M
2023-05-03 394.53 396.69 391.09 391.51 102.1M
2023-05-02 397.61 397.61 390.08 392.47 124.5M
2023-05-01 395.97 401.10 395.80 397.35 112.1M
2023-04-28 396.74 399.14 394.44 396.66 107.9M
2023-04-27 393.98 397.81 393.62 397.59 88.7M
2023-04-26 399.06 400.42 392.51 392.94 99.3M
2023-04-25 401.70 404.32 401.19 402.31 79.9M
2023-04-24 400.97 403.47 398.63 402.77 81.1M
2023-04-21 402.43 403.55 398.66 400.99 80.1M
2023-04-20 399.93 401.04 397.57 399.80 78.1M
2023-04-19 397.73 400.92 397.36 400.01 71.9M
2023-04-18 398.90 399.78 395.28 396.85 96.6M
2023-04-17 397.83 399.64 395.15 399.14 84.3M
2023-04-14 398.13 399.39 395.09 396.86 87.9M
2023-04-13 399.75 402.59 394.07 401.46 101.4M
2023-04-12 402.97 404.64 400.34 401.48 133.4M
2023-04-11 401.51 403.22 400.26 402.14 83.0M
2023-04-10 400.23 401.81 396.40 401.78 80.3M
2023-04-06 401.94 403.07 398.51 402.40 100.3M
2023-04-05 391.87 400.63 391.87 399.63 109.5M
2023-04-04 387.81 390.28 386.65 389.68 90.7M
2023-04-03 388.69 390.54 385.88 387.76 106.0M
2023-03-31 388.72 390.71 386.81 390.66 124.2M
2023-03-30 387.25 389.54 385.52 387.70 99.1M
2023-03-29 382.86 386.65 382.86 386.16 98.7M
2023-03-28 379.27 384.54 379.04 380.82 83.9M
2023-03-27 380.70 382.74 378.65 379.70 98.0M
2023-03-24 368.01 379.08 367.77 379.03 100.5M
2023-03-23 370.67 374.98 365.85 367.63 117.1M
2023-03-22 378.13 380.22 371.39 371.43 112.4M
2023-03-21 387.13 387.44 374.03 379.03 128.6M
2023-03-20 384.89 388.04 384.49 386.83 124.6M
2023-03-17 386.29 387.00 380.88 383.53 251.4M
2023-03-16 383.09 389.54 381.93 387.33 136.5M
2023-03-15 378.53 386.85 377.01 384.64 151.0M
2023-03-14 377.81 383.02 376.44 380.12 128.6M
2023-03-13 369.24 383.32 368.76 375.10 142.9M
2023-03-10 376.77 377.05 367.89 369.71 115.2M
2023-03-09 379.85 383.08 374.60 375.71 96.3M
2023-03-08 376.08 379.70 374.63 379.06 96.2M
2023-03-07 382.52 383.55 374.52 376.10 108.8M
2023-03-06 380.71 383.40 380.47 382.26 114.5M
2023-03-03 376.26 380.98 372.68 380.95 122.3M
2023-03-02 368.04 374.95 367.15 374.75 119.8M
2023-03-01 372.06 372.65 366.71 368.48 133.7M
2023-02-28 378.96 381.24 374.65 374.72 165.7M
2023-02-27 385.28 389.03 380.22 381.00 113.7M
2023-02-24 380.47 385.11 379.04 383.85 118.6M
2023-02-23 386.95 387.37 382.33 384.04 126.4M
2023-02-22 387.25 390.32 385.04 385.95 106.4M
2023-02-21 391.77 392.27 387.06 387.36 105.9M
2023-02-17 391.21 396.37 388.70 394.73 123.6M
2023-02-16 389.30 392.45 386.38 390.66 106.2M
2023-02-15 389.41 394.04 389.41 393.75 94.0M
2023-02-14 392.96 395.42 389.47 391.36 85.5M
2023-02-13 391.65 394.42 391.53 393.57 78.3M
2023-02-10 384.88 391.50 383.90 391.25 91.8M
2023-02-09 390.26 392.12 383.13 383.73 109.8M
2023-02-08 394.23 394.23 387.83 389.36 103.0M
2023-02-07 394.59 397.61 391.01 396.40 101.6M
2023-02-06 392.56 396.88 391.38 396.70 95.7M
2023-02-03 399.32 399.68 388.62 393.74 120.5M
2023-02-02 400.81 405.85 398.13 401.65 146.5M
2023-02-01 397.52 403.21 395.15 400.53 130.2M
2023-01-31 397.12 399.42 392.92 399.40 199.8M
2023-01-30 396.96 400.81 395.88 396.23 94.5M
2023-01-27 397.59 399.92 396.18 398.28 92.9M
2023-01-26 395.39 398.89 394.60 398.38 124.1M
2023-01-25 396.92 397.92 393.22 397.06 141.2M
2023-01-24 400.52 403.07 395.40 401.96 93.3M
2023-01-23 398.25 403.62 396.76 399.95 92.7M
2023-01-20 397.02 399.81 392.07 399.71 110.4M
2023-01-19 400.87 401.46 396.51 397.41 94.9M
2023-01-18 411.99 412.05 400.91 401.35 109.9M
2023-01-17 412.31 414.87 410.47 411.05 107.7M
2023-01-13 411.14 413.19 408.95 411.82 94.5M
2023-01-12 416.49 416.78 413.07 413.63 110.3M
2023-01-11 412.97 416.31 412.42 415.92 109.9M
2023-01-10 411.01 412.66 407.81 412.39 112.9M
2023-01-09 408.85 415.31 408.85 412.10 106.6M
2023-01-06 406.24 411.60 405.75 409.79 100.5M
2023-01-05 407.51 408.66 400.53 401.66 99.6M
2023-01-04 408.84 413.93 408.02 410.60 112.2M
2023-01-03 407.63 409.13 401.38 406.77 109.2M