S&P 600 Consumer Discretionary

SPSMCD
🏛️ usa →
1,031.00
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 1,026.30 1,032.02 1,019.84 1,027.18 31.4M
2021-12-30 1,024.49 1,038.60 1,023.77 1,028.12 33.7M
2021-12-29 1,017.43 1,027.92 1,015.26 1,025.77 31.8M
2021-12-28 1,017.77 1,030.71 1,016.12 1,016.77 31.7M
2021-12-27 1,008.78 1,020.25 1,003.59 1,019.96 28.2M
2021-12-23 1,005.05 1,011.42 999.48 1,007.18 29.2M
2021-12-22 990.67 1,002.74 987.60 1,001.08 32.5M
2021-12-21 964.99 990.01 964.99 989.76 45.6M
2021-12-20 969.44 969.44 937.68 954.79 54.4M
2021-12-17 979.36 990.80 966.96 981.75 189.6M
2021-12-16 1,017.84 1,021.46 979.85 982.50 65.6M
2021-12-15 1,002.38 1,016.35 980.58 1,014.21 69.2M
2021-12-14 1,000.37 1,019.22 997.14 1,006.01 63.1M
2021-12-13 1,036.54 1,037.83 999.86 1,006.30 68.2M
2021-12-10 1,043.46 1,046.01 1,023.15 1,038.61 55.1M
2021-12-09 1,049.55 1,057.75 1,037.64 1,037.64 47.7M
2021-12-08 1,053.42 1,062.88 1,048.61 1,054.65 55.4M
2021-12-07 1,048.37 1,063.42 1,048.21 1,051.44 60.5M
2021-12-06 1,022.35 1,048.94 1,013.30 1,038.89 70.7M
2021-12-03 1,026.16 1,029.60 998.79 1,008.18 70.5M
2021-12-02 998.20 1,028.12 995.49 1,023.81 68.3M
2021-12-01 1,029.14 1,048.13 992.37 992.39 75.4M
2021-11-30 1,031.24 1,032.72 1,001.10 1,013.17 84.8M
2021-11-29 1,063.01 1,069.51 1,030.82 1,038.28 67.6M
2021-11-26 1,055.14 1,055.14 1,029.10 1,050.46 52.9M
2021-11-25 1,085.07 1,090.67 1,077.43 1,086.52 0.0M
2021-11-24 1,085.07 1,090.67 1,077.43 1,086.52 56.9M
2021-11-23 1,102.95 1,106.00 1,081.39 1,096.85 66.1M
2021-11-22 1,101.10 1,119.47 1,096.49 1,108.43 76.4M
2021-11-19 1,110.53 1,112.36 1,093.29 1,094.30 76.3M
2021-11-18 1,105.06 1,123.11 1,104.18 1,119.39 137.4M
2021-11-17 1,115.11 1,115.43 1,095.25 1,099.65 59.7M
2021-11-16 1,100.73 1,119.28 1,097.81 1,118.09 57.1M
2021-11-15 1,106.18 1,108.34 1,096.17 1,101.74 51.1M
2021-11-12 1,096.54 1,104.72 1,094.71 1,100.82 46.1M
2021-11-11 1,089.22 1,101.77 1,086.96 1,094.92 68.1M
2021-11-10 1,094.98 1,103.29 1,078.99 1,085.10 50.9M
2021-11-09 1,094.38 1,104.50 1,091.59 1,100.79 50.1M
2021-11-08 1,103.21 1,106.86 1,091.61 1,094.31 63.8M
2021-11-05 1,092.88 1,109.30 1,092.88 1,100.75 128.8M
2021-11-04 1,086.21 1,093.53 1,072.37 1,078.23 89.1M
2021-11-03 1,046.30 1,090.93 1,046.30 1,083.36 198.5M
2021-11-02 1,050.73 1,050.73 1,035.19 1,040.56 88.5M
2021-11-01 1,020.65 1,056.72 1,020.65 1,053.81 67.8M
2021-10-29 1,014.60 1,021.51 1,008.97 1,016.11 49.9M
2021-10-28 1,011.90 1,022.22 1,010.53 1,016.07 50.3M
2021-10-27 1,021.47 1,021.99 1,004.36 1,004.38 52.5M
2021-10-26 1,046.73 1,048.15 1,022.11 1,022.54 49.8M
2021-10-25 1,033.49 1,045.79 1,032.21 1,043.13 48.5M
2021-10-22 1,034.55 1,038.91 1,027.97 1,031.93 41.5M
2021-10-21 1,023.98 1,038.67 1,023.56 1,035.21 44.9M
2021-10-20 1,016.91 1,034.29 1,015.91 1,022.05 54.1M
2021-10-19 1,032.97 1,032.97 1,018.79 1,021.14 62.3M
2021-10-18 1,005.50 1,029.62 1,004.43 1,028.44 87.2M
2021-10-15 1,031.22 1,034.04 1,009.03 1,009.03 52.0M
2021-10-14 1,008.02 1,019.45 1,006.19 1,016.05 53.6M
2021-10-13 1,006.22 1,006.87 992.20 1,001.16 46.7M
2021-10-12 1,000.48 1,008.98 995.20 1,004.21 43.0M
2021-10-11 1,009.48 1,014.97 997.49 997.66 47.3M
2021-10-08 1,019.52 1,024.77 1,008.98 1,009.37 51.3M
2021-10-07 1,007.04 1,025.32 1,007.04 1,019.30 56.1M
2021-10-06 1,000.66 1,006.43 984.77 999.13 77.9M
2021-10-05 1,017.96 1,026.17 1,008.02 1,010.37 62.8M
2021-10-04 1,011.93 1,021.21 1,006.04 1,015.07 55.0M
2021-10-01 1,000.63 1,021.93 991.74 1,014.69 80.1M
2021-09-30 1,038.12 1,038.12 994.04 994.08 134.4M
2021-09-29 1,051.96 1,057.67 1,043.67 1,044.93 59.3M
2021-09-28 1,055.88 1,064.02 1,044.39 1,045.92 71.3M
2021-09-27 1,036.59 1,065.17 1,036.59 1,058.35 65.5M
2021-09-24 1,032.10 1,042.38 1,025.23 1,034.62 56.5M
2021-09-23 1,027.81 1,046.37 1,027.12 1,036.07 58.5M
2021-09-22 1,006.04 1,031.45 1,006.04 1,020.53 55.5M
2021-09-21 1,009.71 1,015.77 991.40 999.60 47.6M
2021-09-20 1,002.65 1,011.52 990.38 1,002.90 61.4M
2021-09-17 1,018.83 1,027.00 1,011.87 1,023.14 107.3M
2021-09-16 1,007.67 1,023.70 1,007.67 1,016.11 54.3M
2021-09-15 993.42 1,007.20 989.77 1,005.65 47.6M
2021-09-14 1,012.05 1,012.05 989.55 994.98 50.9M
2021-09-13 1,008.37 1,010.05 991.99 1,008.03 51.1M
2021-09-10 1,021.69 1,027.15 1,002.19 1,002.60 60.8M
2021-09-09 1,006.03 1,024.17 1,002.12 1,016.21 62.5M
2021-09-08 1,017.28 1,017.28 999.36 1,006.00 56.6M
2021-09-07 1,039.21 1,041.12 1,021.31 1,021.40 53.4M
2021-09-03 1,050.11 1,050.52 1,035.98 1,039.77 47.3M
2021-09-02 1,062.72 1,064.37 1,052.29 1,053.45 53.1M
2021-09-01 1,054.08 1,062.06 1,048.42 1,058.09 57.8M
2021-08-31 1,058.31 1,060.17 1,040.02 1,049.72 67.5M
2021-08-30 1,071.58 1,072.67 1,058.02 1,058.67 48.5M
2021-08-27 1,048.32 1,073.47 1,046.13 1,070.26 59.4M
2021-08-26 1,061.55 1,061.55 1,040.11 1,046.02 64.4M
2021-08-25 1,066.50 1,074.20 1,060.95 1,066.02 59.5M
2021-08-24 1,040.98 1,068.06 1,040.98 1,062.33 61.6M
2021-08-23 1,033.44 1,040.51 1,025.07 1,037.51 62.0M
2021-08-20 1,009.52 1,029.42 1,009.48 1,026.91 91.5M
2021-08-19 1,000.81 1,018.05 997.04 1,009.46 178.0M
2021-08-18 1,015.78 1,030.71 1,010.05 1,010.88 52.8M
2021-08-17 1,042.27 1,042.27 1,007.84 1,019.22 53.2M
2021-08-16 1,049.57 1,058.07 1,037.52 1,054.37 39.2M
2021-08-13 1,066.39 1,066.42 1,054.25 1,055.83 33.7M
2021-08-12 1,073.32 1,078.14 1,057.08 1,067.66 46.7M
2021-08-11 1,054.91 1,069.57 1,047.83 1,069.39 41.8M
2021-08-10 1,028.62 1,058.69 1,027.74 1,054.64 48.0M
2021-08-09 1,033.70 1,035.27 1,020.80 1,027.74 41.6M
2021-08-06 1,037.78 1,045.41 1,032.17 1,037.74 47.6M
2021-08-05 1,021.18 1,037.33 1,021.18 1,029.85 46.3M
2021-08-04 1,035.08 1,036.55 1,015.21 1,015.83 58.4M
2021-08-03 1,045.19 1,046.46 1,021.72 1,042.38 69.7M
2021-08-02 1,049.47 1,067.05 1,040.63 1,042.50 53.3M
2021-07-30 1,047.17 1,063.50 1,038.13 1,043.34 60.0M
2021-07-29 1,042.01 1,065.06 1,042.01 1,050.99 53.6M
2021-07-28 1,046.95 1,051.30 1,019.81 1,031.25 53.9M
2021-07-27 1,049.30 1,049.30 1,030.52 1,043.71 48.4M
2021-07-26 1,043.40 1,059.26 1,042.77 1,054.61 45.7M
2021-07-23 1,038.11 1,042.47 1,028.22 1,040.88 41.7M
2021-07-22 1,048.31 1,048.31 1,026.60 1,031.56 44.7M
2021-07-21 1,038.83 1,062.77 1,038.58 1,050.13 52.5M
2021-07-20 995.85 1,041.25 993.55 1,034.36 63.3M
2021-07-19 989.81 1,007.22 973.58 991.30 72.7M
2021-07-16 1,031.49 1,036.44 1,007.25 1,008.65 51.8M
2021-07-15 1,037.17 1,040.33 1,010.41 1,023.98 54.3M
2021-07-14 1,064.13 1,073.23 1,041.29 1,041.59 45.4M
2021-07-13 1,074.30 1,076.04 1,057.36 1,057.69 47.6M
2021-07-12 1,068.82 1,081.64 1,063.52 1,079.60 47.2M
2021-07-09 1,053.13 1,075.14 1,053.13 1,074.53 52.1M
2021-07-08 1,015.77 1,041.24 999.71 1,026.27 57.2M
2021-07-07 1,048.62 1,055.65 1,027.19 1,038.67 60.6M
2021-07-06 1,074.84 1,075.07 1,040.90 1,054.13 52.3M
2021-07-02 1,090.59 1,091.20 1,073.98 1,075.63 40.9M
2021-07-01 1,090.14 1,097.51 1,085.41 1,089.14 55.7M
2021-06-30 1,067.58 1,085.33 1,064.52 1,083.34 103.7M
2021-06-29 1,076.88 1,082.41 1,067.60 1,069.03 46.8M
2021-06-28 1,078.18 1,081.47 1,066.53 1,074.12 65.0M
2021-06-25 1,083.38 1,092.37 1,076.25 1,076.40 150.9M
2021-06-24 1,074.26 1,083.28 1,068.99 1,079.16 67.9M
2021-06-23 1,065.03 1,071.85 1,057.08 1,066.11 53.5M
2021-06-22 1,050.78 1,062.74 1,038.93 1,061.75 65.8M
2021-06-21 1,033.04 1,048.36 1,033.04 1,044.02 56.7M
2021-06-18 1,041.69 1,044.35 1,025.62 1,027.30 95.6M
2021-06-17 1,071.97 1,077.61 1,037.24 1,051.59 79.5M
2021-06-16 1,072.02 1,078.40 1,055.83 1,073.32 62.6M
2021-06-15 1,088.48 1,090.39 1,065.11 1,078.39 64.2M
2021-06-14 1,110.65 1,111.85 1,083.13 1,088.45 85.6M
2021-06-11 1,090.54 1,108.42 1,089.73 1,108.42 78.2M
2021-06-10 1,133.93 1,139.09 1,082.99 1,085.51 91.4M
2021-06-09 1,155.97 1,158.76 1,136.22 1,138.49 88.1M
2021-06-08 1,135.41 1,163.58 1,131.01 1,155.12 94.0M
2021-06-07 1,103.54 1,126.60 1,103.54 1,126.31 74.5M
2021-06-04 1,109.31 1,113.98 1,090.72 1,099.79 74.8M
2021-06-03 1,129.51 1,129.51 1,094.77 1,105.80 113.6M
2021-06-02 1,123.88 1,142.12 1,107.81 1,140.16 206.5M
2021-06-01 1,105.85 1,125.22 1,105.05 1,122.25 89.1M
2021-05-28 1,126.16 1,126.45 1,095.78 1,099.76 81.3M
2021-05-27 1,106.92 1,125.91 1,101.30 1,118.70 90.1M
2021-05-26 1,073.33 1,105.25 1,073.33 1,105.07 93.2M
2021-05-25 1,058.67 1,075.67 1,057.81 1,059.44 71.9M
2021-05-24 1,053.04 1,059.56 1,046.52 1,054.29 57.6M
2021-05-21 1,053.72 1,060.82 1,043.05 1,047.36 59.6M
2021-05-20 1,050.87 1,051.47 1,034.60 1,043.83 73.5M
2021-05-19 1,053.66 1,053.66 1,028.61 1,049.02 75.1M
2021-05-18 1,092.92 1,093.46 1,070.98 1,071.34 98.0M
2021-05-17 1,071.01 1,091.27 1,063.19 1,090.05 81.2M
2021-05-14 1,047.57 1,076.23 1,046.05 1,075.43 75.0M
2021-05-13 1,014.02 1,045.67 1,013.62 1,039.66 72.8M
2021-05-12 1,051.54 1,052.54 1,005.75 1,007.97 75.1M
2021-05-11 1,052.11 1,062.52 1,028.46 1,059.02 74.6M
2021-05-10 1,101.17 1,104.50 1,070.67 1,070.80 75.7M
2021-05-07 1,090.43 1,099.97 1,082.42 1,099.49 58.6M
2021-05-06 1,086.93 1,092.21 1,075.45 1,092.00 73.0M
2021-05-05 1,088.43 1,091.25 1,071.44 1,081.49 47.6M
2021-05-04 1,076.57 1,081.65 1,055.19 1,081.36 62.1M
2021-05-03 1,078.48 1,088.26 1,076.97 1,082.52 77.3M
2021-04-30 1,080.90 1,086.31 1,066.54 1,068.76 61.5M
2021-04-29 1,088.71 1,095.39 1,074.55 1,088.22 63.3M
2021-04-28 1,077.19 1,083.14 1,069.70 1,080.11 55.5M
2021-04-27 1,071.52 1,092.85 1,070.46 1,079.55 74.2M
2021-04-26 1,060.61 1,065.87 1,054.17 1,059.17 58.9M
2021-04-23 1,041.26 1,060.04 1,037.02 1,054.77 47.2M
2021-04-22 1,041.39 1,052.19 1,030.46 1,037.05 56.5M
2021-04-21 1,015.11 1,039.78 1,009.35 1,039.07 52.3M
2021-04-20 1,045.97 1,047.16 1,002.59 1,016.88 70.9M
2021-04-19 1,056.58 1,062.39 1,042.57 1,048.13 61.8M
2021-04-16 1,055.33 1,060.69 1,046.36 1,057.12 50.4M
2021-04-15 1,059.22 1,059.22 1,042.02 1,049.75 57.2M
2021-04-14 1,033.94 1,064.24 1,033.81 1,052.51 102.3M
2021-04-13 1,046.92 1,049.42 1,021.69 1,035.09 71.5M
2021-04-12 1,047.38 1,054.24 1,035.37 1,048.40 75.4M
2021-04-09 1,040.55 1,047.50 1,036.14 1,046.33 62.0M
2021-04-08 1,043.92 1,044.71 1,026.11 1,039.78 65.2M
2021-04-07 1,049.73 1,053.35 1,036.81 1,039.56 58.5M
2021-04-06 1,046.80 1,063.81 1,046.61 1,050.22 62.0M
2021-04-05 1,045.39 1,048.27 1,030.97 1,046.27 68.0M
2021-04-01 1,037.69 1,046.64 1,034.07 1,043.64 70.3M
2021-03-31 1,039.59 1,049.02 1,033.45 1,035.80 83.3M
2021-03-30 1,008.69 1,039.37 1,006.73 1,035.88 72.4M
2021-03-29 1,036.64 1,048.81 1,004.01 1,005.53 73.1M
2021-03-26 1,027.56 1,047.92 1,012.71 1,038.74 104.4M
2021-03-25 941.15 1,017.30 936.13 1,012.41 136.9M
2021-03-24 999.19 1,008.62 949.83 949.83 105.2M
2021-03-23 1,038.53 1,041.75 993.46 997.42 92.8M
2021-03-22 1,073.64 1,078.45 1,041.78 1,046.87 71.2M
2021-03-19 1,058.33 1,079.38 1,044.00 1,067.27 129.6M
2021-03-18 1,083.74 1,096.45 1,053.72 1,058.13 80.9M
2021-03-17 1,076.05 1,090.32 1,064.30 1,086.93 76.9M
2021-03-16 1,094.36 1,095.34 1,070.43 1,077.66 113.6M
2021-03-15 1,098.59 1,113.79 1,095.77 1,103.56 122.7M
2021-03-12 1,086.52 1,102.20 1,080.73 1,098.99 102.4M
2021-03-11 1,080.77 1,091.13 1,072.47 1,084.05 100.5M
2021-03-10 1,064.33 1,101.54 1,031.33 1,073.43 151.4M
2021-03-09 1,049.92 1,059.33 1,042.04 1,052.15 125.0M
2021-03-08 990.79 1,041.01 990.12 1,032.28 167.2M
2021-03-05 958.36 978.38 926.37 977.75 124.8M
2021-03-04 972.75 981.47 924.48 951.07 145.8M
2021-03-03 972.28 991.14 963.29 974.29 150.0M
2021-03-02 979.31 986.30 968.02 968.16 110.0M
2021-03-01 956.28 986.30 956.28 980.07 128.8M
2021-02-26 947.04 963.20 928.39 942.82 170.6M
2021-02-25 991.72 991.72 939.73 941.74 238.7M
2021-02-24 937.04 966.32 931.41 965.48 148.1M
2021-02-23 931.78 938.14 896.51 933.46 96.1M
2021-02-22 924.89 948.03 924.61 940.06 109.4M
2021-02-19 912.34 928.98 912.34 925.08 76.8M
2021-02-18 910.87 911.54 898.07 906.33 93.9M
2021-02-17 919.95 920.79 904.54 915.49 72.9M
2021-02-16 944.27 945.53 919.63 926.62 70.8M
2021-02-12 940.30 946.12 935.67 940.08 67.8M
2021-02-11 943.26 953.44 928.58 944.59 85.1M
2021-02-10 941.51 950.81 925.15 938.99 104.8M
2021-02-09 934.51 942.56 926.25 936.80 88.1M
2021-02-08 921.10 937.67 921.10 937.67 95.0M
2021-02-05 905.03 917.30 899.50 914.96 149.5M
2021-02-04 891.56 900.44 888.67 896.29 141.8M
2021-02-03 884.66 893.60 872.35 889.50 123.1M
2021-02-02 898.17 904.50 861.19 873.50 181.3M
2021-02-01 951.98 954.35 901.40 923.19 128.3M
2021-01-29 989.06 1,000.18 919.01 949.85 170.0M
2021-01-28 966.41 1,047.17 887.39 915.38 283.1M
2021-01-27 983.66 1,018.09 957.17 1,002.59 402.7M
2021-01-26 900.58 919.75 880.39 918.82 335.9M
2021-01-25 891.68 961.23 877.74 889.40 428.5M
2021-01-22 852.09 876.86 848.63 876.57 301.3M
2021-01-21 862.34 868.39 858.48 860.59 135.6M
2021-01-20 851.87 861.43 851.87 859.72 123.4M
2021-01-19 853.49 858.98 840.96 848.69 161.0M
2021-01-15 850.79 855.67 835.70 845.85 140.5M
2021-01-14 845.48 866.38 845.05 862.03 210.1M
2021-01-13 841.30 849.53 834.44 836.99 237.0M
2021-01-12 823.61 843.53 823.36 843.16 94.1M
2021-01-11 795.12 819.98 791.90 819.42 101.0M
2021-01-08 812.21 812.21 790.21 798.69 88.0M
2021-01-07 801.28 808.50 800.66 806.70 136.5M
2021-01-06 765.78 805.66 765.78 798.49 185.9M
2021-01-05 737.60 764.76 737.40 760.03 92.4M
2021-01-04 759.99 760.21 732.84 740.53 123.3M