S&P 400 Consumer Discretionary

SPMDCD
🏛️ usa →
1,314.52
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 1,317.44 1,328.26 1,315.46 1,321.37 58.0M
2021-12-30 1,319.23 1,334.02 1,319.23 1,320.27 66.3M
2021-12-29 1,305.51 1,322.91 1,304.49 1,319.80 74.3M
2021-12-28 1,304.36 1,320.68 1,302.37 1,303.05 75.3M
2021-12-27 1,291.31 1,305.31 1,284.69 1,305.25 68.3M
2021-12-23 1,283.83 1,294.04 1,277.12 1,290.55 75.7M
2021-12-22 1,267.57 1,281.03 1,267.04 1,278.95 71.3M
2021-12-21 1,241.87 1,266.08 1,241.80 1,265.85 92.0M
2021-12-20 1,240.60 1,240.60 1,210.43 1,229.02 114.0M
2021-12-17 1,248.12 1,269.30 1,237.79 1,257.81 130.4M
2021-12-16 1,290.96 1,297.99 1,252.59 1,254.40 79.6M
2021-12-15 1,278.77 1,289.86 1,252.60 1,287.50 85.1M
2021-12-14 1,272.42 1,293.24 1,269.64 1,280.52 82.8M
2021-12-13 1,323.36 1,323.36 1,275.99 1,283.60 107.6M
2021-12-10 1,329.94 1,332.88 1,302.73 1,322.29 68.5M
2021-12-09 1,343.98 1,351.49 1,322.22 1,322.32 65.0M
2021-12-08 1,341.98 1,350.84 1,335.39 1,345.62 72.1M
2021-12-07 1,328.94 1,352.22 1,328.94 1,337.28 70.6M
2021-12-06 1,297.86 1,326.07 1,287.32 1,314.42 93.8M
2021-12-03 1,312.55 1,318.33 1,274.55 1,288.23 105.3M
2021-12-02 1,288.22 1,317.81 1,282.21 1,314.01 87.3M
2021-12-01 1,321.57 1,346.48 1,276.81 1,276.89 85.5M
2021-11-30 1,327.39 1,332.51 1,291.49 1,304.75 97.7M
2021-11-29 1,359.57 1,366.83 1,330.92 1,335.93 70.0M
2021-11-26 1,353.15 1,353.39 1,328.33 1,345.24 64.5M
2021-11-25 1,378.35 1,384.89 1,364.54 1,381.73 0.0M
2021-11-24 1,378.35 1,384.89 1,364.54 1,381.73 101.7M
2021-11-23 1,406.39 1,409.68 1,377.82 1,392.88 90.2M
2021-11-22 1,409.06 1,425.56 1,397.57 1,412.53 76.2M
2021-11-19 1,408.67 1,413.94 1,399.43 1,402.43 82.6M
2021-11-18 1,414.69 1,418.07 1,400.88 1,417.95 87.1M
2021-11-17 1,422.86 1,422.86 1,395.08 1,400.84 63.3M
2021-11-16 1,412.36 1,432.86 1,409.54 1,425.30 61.0M
2021-11-15 1,410.44 1,417.30 1,407.49 1,410.85 57.4M
2021-11-12 1,392.66 1,405.12 1,391.89 1,402.62 51.5M
2021-11-11 1,394.67 1,399.34 1,388.87 1,390.20 56.6M
2021-11-10 1,400.02 1,407.86 1,378.43 1,389.01 67.2M
2021-11-09 1,408.66 1,420.19 1,401.77 1,409.51 62.5M
2021-11-08 1,417.15 1,418.89 1,401.34 1,404.65 62.7M
2021-11-05 1,412.12 1,425.94 1,405.69 1,413.00 68.1M
2021-11-04 1,396.58 1,411.84 1,388.92 1,393.93 68.8M
2021-11-03 1,353.91 1,398.29 1,353.91 1,391.01 102.5M
2021-11-02 1,360.67 1,360.67 1,346.54 1,351.69 68.9M
2021-11-01 1,329.42 1,365.41 1,329.42 1,361.98 86.9M
2021-10-29 1,318.41 1,328.38 1,312.83 1,323.23 73.4M
2021-10-28 1,311.32 1,322.61 1,305.55 1,320.13 64.6M
2021-10-27 1,316.34 1,319.09 1,305.42 1,305.72 71.9M
2021-10-26 1,338.03 1,338.03 1,313.18 1,317.53 72.2M
2021-10-25 1,329.12 1,339.34 1,325.91 1,334.57 60.9M
2021-10-22 1,332.28 1,336.68 1,323.52 1,327.14 67.9M
2021-10-21 1,318.79 1,334.12 1,318.79 1,330.68 64.2M
2021-10-20 1,311.31 1,328.01 1,311.31 1,314.69 63.5M
2021-10-19 1,328.61 1,330.08 1,310.77 1,313.02 55.2M
2021-10-18 1,306.82 1,324.67 1,303.83 1,323.54 59.9M
2021-10-15 1,323.43 1,328.50 1,312.05 1,312.55 53.2M
2021-10-14 1,295.81 1,313.83 1,295.22 1,311.06 63.4M
2021-10-13 1,285.35 1,292.18 1,272.23 1,285.94 57.5M
2021-10-12 1,275.87 1,287.35 1,270.66 1,282.13 57.1M
2021-10-11 1,283.79 1,292.71 1,271.28 1,271.33 53.8M
2021-10-08 1,296.21 1,301.10 1,283.84 1,283.86 50.4M
2021-10-07 1,280.99 1,303.78 1,280.99 1,294.11 66.4M
2021-10-06 1,261.42 1,268.49 1,246.88 1,265.04 74.9M
2021-10-05 1,282.55 1,291.71 1,272.62 1,272.92 83.1M
2021-10-04 1,287.95 1,295.64 1,273.78 1,280.47 69.5M
2021-10-01 1,278.67 1,299.92 1,262.93 1,289.90 84.8M
2021-09-30 1,315.17 1,315.17 1,271.21 1,271.27 104.2M
2021-09-29 1,325.80 1,328.74 1,312.43 1,315.97 54.0M
2021-09-28 1,336.11 1,343.08 1,316.20 1,317.64 68.4M
2021-09-27 1,330.79 1,349.01 1,329.72 1,340.90 65.4M
2021-09-24 1,331.59 1,336.34 1,319.49 1,329.94 65.2M
2021-09-23 1,328.67 1,347.46 1,328.65 1,338.31 67.7M
2021-09-22 1,300.93 1,330.93 1,300.16 1,318.91 61.9M
2021-09-21 1,306.29 1,310.52 1,283.23 1,293.79 57.1M
2021-09-20 1,297.06 1,306.90 1,279.28 1,297.49 72.4M
2021-09-17 1,326.55 1,336.30 1,315.36 1,323.20 151.1M
2021-09-16 1,316.70 1,333.95 1,315.15 1,326.50 71.7M
2021-09-15 1,300.39 1,319.25 1,295.98 1,317.48 73.8M
2021-09-14 1,311.32 1,311.32 1,294.05 1,301.81 70.8M
2021-09-13 1,309.48 1,311.47 1,291.77 1,308.59 72.6M
2021-09-10 1,315.86 1,324.66 1,301.19 1,301.99 67.7M
2021-09-09 1,293.24 1,317.25 1,293.24 1,310.81 76.2M
2021-09-08 1,307.12 1,307.12 1,285.21 1,297.26 82.6M
2021-09-07 1,326.16 1,331.30 1,309.56 1,309.83 76.9M
2021-09-03 1,328.18 1,329.94 1,319.14 1,326.29 65.8M
2021-09-02 1,343.70 1,345.29 1,330.58 1,332.70 83.3M
2021-09-01 1,347.90 1,352.53 1,338.05 1,346.44 66.9M
2021-08-31 1,349.69 1,351.52 1,331.66 1,341.56 73.6M
2021-08-30 1,361.55 1,362.70 1,348.95 1,349.65 64.4M
2021-08-27 1,341.25 1,363.20 1,340.75 1,358.11 76.5M
2021-08-26 1,354.22 1,363.29 1,336.60 1,342.22 102.1M
2021-08-25 1,355.15 1,365.76 1,352.09 1,357.69 125.4M
2021-08-24 1,323.83 1,363.32 1,323.83 1,353.25 83.0M
2021-08-23 1,317.01 1,322.84 1,310.95 1,317.98 60.3M
2021-08-20 1,289.74 1,308.07 1,288.36 1,307.84 75.8M
2021-08-19 1,287.02 1,300.21 1,277.95 1,286.85 82.9M
2021-08-18 1,305.22 1,321.24 1,300.19 1,301.07 63.4M
2021-08-17 1,335.96 1,335.96 1,295.01 1,308.55 68.5M
2021-08-16 1,341.85 1,351.05 1,327.87 1,348.84 52.7M
2021-08-13 1,354.63 1,355.51 1,344.99 1,349.13 47.8M
2021-08-12 1,361.54 1,366.77 1,346.21 1,355.72 60.1M
2021-08-11 1,345.01 1,360.05 1,336.22 1,359.79 74.2M
2021-08-10 1,326.39 1,349.19 1,323.56 1,345.20 67.4M
2021-08-09 1,320.47 1,332.47 1,311.16 1,324.51 63.7M
2021-08-06 1,328.31 1,336.28 1,318.21 1,323.16 58.3M
2021-08-05 1,301.49 1,323.43 1,301.49 1,320.60 61.9M
2021-08-04 1,312.50 1,322.48 1,298.88 1,299.03 71.3M
2021-08-03 1,314.11 1,320.86 1,293.88 1,318.39 60.6M
2021-08-02 1,318.59 1,336.18 1,309.99 1,311.27 72.4M
2021-07-30 1,307.44 1,330.45 1,306.20 1,311.45 69.4M
2021-07-29 1,299.01 1,325.59 1,298.44 1,312.52 66.8M
2021-07-28 1,290.76 1,297.15 1,268.53 1,288.14 66.1M
2021-07-27 1,293.88 1,293.88 1,270.41 1,285.45 60.1M
2021-07-26 1,295.85 1,305.83 1,294.44 1,300.71 56.7M
2021-07-23 1,287.76 1,297.15 1,281.93 1,293.50 57.6M
2021-07-22 1,287.88 1,287.88 1,270.16 1,278.99 61.7M
2021-07-21 1,274.63 1,297.36 1,274.63 1,284.87 64.5M
2021-07-20 1,223.16 1,270.78 1,220.12 1,265.26 69.7M
2021-07-19 1,213.98 1,233.09 1,198.23 1,217.64 77.9M
2021-07-16 1,262.65 1,265.32 1,230.89 1,231.78 64.4M
2021-07-15 1,265.03 1,270.02 1,243.66 1,256.64 62.3M
2021-07-14 1,288.05 1,298.46 1,272.27 1,272.61 47.5M
2021-07-13 1,297.28 1,298.26 1,280.21 1,280.66 48.4M
2021-07-12 1,293.26 1,306.60 1,287.47 1,304.08 47.5M
2021-07-09 1,278.30 1,299.03 1,278.30 1,298.33 53.0M
2021-07-08 1,265.33 1,278.33 1,240.16 1,264.06 69.5M
2021-07-07 1,287.50 1,298.61 1,269.93 1,284.20 54.9M
2021-07-06 1,313.34 1,314.23 1,276.36 1,290.96 72.8M
2021-07-02 1,318.98 1,319.48 1,306.94 1,314.34 42.8M
2021-07-01 1,307.51 1,320.44 1,305.40 1,316.26 58.5M
2021-06-30 1,292.06 1,303.26 1,290.99 1,300.72 62.4M
2021-06-29 1,294.05 1,307.89 1,291.33 1,294.95 58.6M
2021-06-28 1,306.27 1,307.62 1,281.51 1,290.71 58.7M
2021-06-25 1,299.41 1,311.38 1,298.47 1,306.28 176.2M
2021-06-24 1,288.93 1,295.08 1,283.95 1,292.46 60.0M
2021-06-23 1,280.55 1,288.31 1,274.32 1,282.31 61.0M
2021-06-22 1,265.77 1,278.81 1,255.00 1,276.09 67.1M
2021-06-21 1,243.17 1,269.84 1,243.17 1,267.18 63.7M
2021-06-18 1,245.13 1,248.76 1,232.52 1,235.17 109.3M
2021-06-17 1,277.32 1,281.68 1,240.10 1,257.21 79.8M
2021-06-16 1,291.68 1,291.68 1,271.74 1,280.29 68.2M
2021-06-15 1,298.07 1,299.27 1,282.80 1,294.96 57.2M
2021-06-14 1,318.19 1,320.62 1,293.16 1,299.07 100.1M
2021-06-11 1,299.87 1,317.82 1,299.87 1,317.80 65.1M
2021-06-10 1,309.08 1,318.50 1,292.78 1,294.89 81.8M
2021-06-09 1,322.71 1,324.22 1,303.06 1,303.65 103.0M
2021-06-08 1,308.25 1,324.60 1,299.62 1,321.78 146.4M
2021-06-07 1,304.11 1,308.83 1,296.95 1,303.06 62.1M
2021-06-04 1,300.87 1,305.08 1,287.41 1,301.70 60.1M
2021-06-03 1,302.71 1,302.71 1,283.02 1,294.70 65.5M
2021-06-02 1,328.08 1,328.92 1,302.95 1,307.39 75.7M
2021-06-01 1,327.68 1,330.84 1,320.11 1,326.02 61.2M
2021-05-28 1,326.53 1,327.15 1,306.19 1,317.71 61.6M
2021-05-27 1,320.81 1,326.23 1,312.51 1,322.63 75.1M
2021-05-26 1,288.76 1,309.75 1,288.76 1,309.24 101.9M
2021-05-25 1,292.38 1,301.76 1,281.77 1,283.18 70.9M
2021-05-24 1,289.32 1,293.70 1,282.43 1,285.38 66.0M
2021-05-21 1,287.94 1,294.06 1,275.72 1,280.82 74.5M
2021-05-20 1,288.80 1,288.80 1,267.84 1,276.46 91.6M
2021-05-19 1,287.90 1,287.90 1,267.98 1,286.60 66.0M
2021-05-18 1,332.04 1,335.94 1,308.07 1,308.59 59.6M
2021-05-17 1,322.27 1,328.69 1,308.09 1,327.43 61.5M
2021-05-14 1,301.62 1,328.44 1,301.62 1,326.74 61.5M
2021-05-13 1,270.62 1,299.53 1,270.01 1,290.70 70.2M
2021-05-12 1,313.94 1,319.14 1,262.42 1,263.89 78.5M
2021-05-11 1,329.78 1,337.49 1,305.37 1,324.48 72.0M
2021-05-10 1,374.26 1,377.74 1,349.25 1,349.29 67.1M
2021-05-07 1,352.32 1,374.19 1,345.88 1,373.64 54.3M
2021-05-06 1,349.76 1,352.32 1,331.98 1,352.09 63.4M
2021-05-05 1,360.49 1,360.94 1,340.75 1,349.94 54.9M
2021-05-04 1,349.39 1,352.50 1,329.54 1,352.12 64.4M
2021-05-03 1,348.44 1,362.80 1,346.53 1,355.90 65.3M
2021-04-30 1,347.15 1,351.94 1,332.51 1,335.94 66.5M
2021-04-29 1,366.20 1,367.93 1,342.29 1,352.83 62.8M
2021-04-28 1,361.91 1,364.59 1,355.14 1,359.09 57.3M
2021-04-27 1,349.54 1,371.40 1,347.84 1,362.66 65.2M
2021-04-26 1,357.66 1,361.58 1,343.68 1,346.85 71.4M
2021-04-23 1,329.67 1,352.89 1,328.22 1,348.71 72.0M
2021-04-22 1,326.44 1,338.18 1,313.00 1,320.03 64.0M
2021-04-21 1,293.40 1,322.52 1,288.09 1,321.64 63.3M
2021-04-20 1,315.55 1,318.26 1,280.15 1,294.49 69.8M
2021-04-19 1,325.24 1,330.93 1,312.17 1,318.54 75.6M
2021-04-16 1,320.88 1,331.61 1,317.85 1,327.41 66.8M
2021-04-15 1,314.21 1,316.37 1,301.24 1,313.48 57.4M
2021-04-14 1,302.88 1,321.43 1,302.21 1,306.56 60.3M
2021-04-13 1,311.33 1,311.33 1,287.59 1,302.09 57.3M
2021-04-12 1,304.97 1,313.09 1,298.55 1,311.47 56.4M
2021-04-09 1,293.01 1,306.27 1,290.67 1,305.83 54.8M
2021-04-08 1,289.43 1,292.84 1,273.10 1,291.05 56.6M
2021-04-07 1,294.60 1,298.27 1,281.29 1,286.46 54.7M
2021-04-06 1,288.39 1,308.72 1,288.39 1,295.03 62.1M
2021-04-05 1,290.73 1,295.97 1,276.29 1,287.12 53.5M
2021-04-01 1,265.51 1,280.68 1,265.12 1,278.86 61.5M
2021-03-31 1,273.55 1,281.06 1,261.65 1,263.21 64.3M
2021-03-30 1,240.92 1,273.27 1,240.06 1,270.02 58.6M
2021-03-29 1,269.23 1,281.47 1,239.55 1,241.38 64.1M
2021-03-26 1,249.07 1,271.58 1,242.18 1,271.12 68.2M
2021-03-25 1,186.13 1,242.29 1,180.20 1,237.28 79.5M
2021-03-24 1,234.90 1,245.54 1,197.25 1,197.29 71.8M
2021-03-23 1,255.03 1,261.53 1,218.09 1,224.34 76.0M
2021-03-22 1,282.78 1,283.25 1,257.25 1,265.63 66.7M
2021-03-19 1,266.70 1,289.48 1,257.37 1,279.85 194.7M
2021-03-18 1,296.06 1,304.34 1,260.96 1,264.60 84.7M
2021-03-17 1,279.95 1,300.06 1,268.18 1,300.01 71.5M
2021-03-16 1,311.67 1,311.70 1,276.95 1,286.28 74.5M
2021-03-15 1,296.43 1,313.58 1,289.35 1,313.24 92.4M
2021-03-12 1,270.18 1,286.02 1,269.29 1,285.89 70.2M
2021-03-11 1,262.01 1,279.44 1,258.80 1,274.52 69.6M
2021-03-10 1,234.17 1,258.54 1,233.72 1,251.67 78.4M
2021-03-09 1,242.66 1,243.88 1,226.56 1,227.63 89.7M
2021-03-08 1,206.80 1,243.45 1,206.80 1,226.84 103.6M
2021-03-05 1,182.80 1,202.65 1,132.09 1,201.19 98.1M
2021-03-04 1,204.42 1,210.34 1,139.72 1,170.24 105.7M
2021-03-03 1,220.54 1,232.48 1,205.28 1,205.49 91.7M
2021-03-02 1,228.17 1,231.59 1,209.74 1,214.69 85.2M
2021-03-01 1,211.42 1,233.62 1,211.28 1,228.01 85.9M
2021-02-26 1,183.27 1,205.22 1,169.07 1,192.51 102.4M
2021-02-25 1,226.10 1,226.71 1,175.34 1,178.06 86.4M
2021-02-24 1,204.58 1,229.38 1,199.53 1,228.12 86.7M
2021-02-23 1,191.76 1,207.54 1,155.25 1,203.07 91.9M
2021-02-22 1,194.35 1,219.02 1,193.81 1,200.29 120.8M
2021-02-19 1,176.25 1,199.13 1,176.25 1,198.45 75.0M
2021-02-18 1,167.41 1,175.43 1,157.87 1,169.90 67.2M
2021-02-17 1,177.21 1,177.83 1,157.80 1,174.18 66.5M
2021-02-16 1,201.70 1,203.74 1,181.79 1,183.03 75.8M
2021-02-12 1,182.55 1,197.09 1,181.99 1,196.62 58.4M
2021-02-11 1,191.27 1,199.15 1,176.43 1,188.68 78.9M
2021-02-10 1,199.15 1,199.89 1,176.23 1,186.66 75.1M
2021-02-09 1,193.75 1,199.83 1,188.93 1,192.53 72.2M
2021-02-08 1,188.22 1,194.80 1,181.59 1,194.76 82.3M
2021-02-05 1,168.98 1,183.86 1,168.60 1,182.99 83.8M
2021-02-04 1,140.89 1,158.72 1,138.68 1,157.72 96.3M
2021-02-03 1,129.83 1,138.29 1,120.85 1,133.59 79.1M
2021-02-02 1,117.40 1,128.10 1,109.85 1,126.09 85.4M
2021-02-01 1,101.70 1,110.78 1,091.58 1,109.09 78.3M
2021-01-29 1,115.83 1,118.36 1,089.40 1,094.99 97.1M
2021-01-28 1,113.35 1,124.74 1,107.85 1,115.66 111.9M
2021-01-27 1,120.11 1,127.30 1,101.25 1,106.80 148.8M
2021-01-26 1,151.81 1,154.57 1,131.12 1,135.44 87.7M
2021-01-25 1,153.52 1,172.14 1,134.76 1,144.23 99.6M
2021-01-22 1,142.05 1,153.92 1,137.68 1,153.47 74.0M
2021-01-21 1,153.62 1,160.50 1,147.82 1,150.33 73.1M
2021-01-20 1,136.95 1,150.25 1,136.58 1,147.56 79.4M
2021-01-19 1,131.54 1,134.00 1,117.82 1,126.92 77.7M
2021-01-15 1,121.39 1,127.26 1,105.20 1,120.72 79.8M
2021-01-14 1,129.39 1,140.42 1,128.22 1,133.40 81.7M
2021-01-13 1,138.19 1,139.98 1,121.83 1,122.78 81.9M
2021-01-12 1,118.87 1,141.75 1,118.61 1,141.16 85.4M
2021-01-11 1,087.35 1,116.63 1,082.67 1,113.90 71.3M
2021-01-08 1,105.41 1,111.25 1,088.48 1,099.72 79.1M
2021-01-07 1,094.99 1,105.63 1,093.63 1,101.36 90.0M
2021-01-06 1,052.69 1,093.63 1,052.69 1,087.22 104.3M
2021-01-05 1,017.37 1,049.89 1,017.37 1,046.04 73.5M
2021-01-04 1,047.04 1,048.62 1,013.15 1,019.91 82.0M