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
2022-12-30 726.95 734.36 725.78 732.37 50.9M
2022-12-29 723.44 737.33 721.49 734.23 49.8M
2022-12-28 731.37 733.02 716.14 716.90 49.8M
2022-12-27 733.01 736.96 727.85 730.83 48.5M
2022-12-23 724.37 733.05 720.59 732.96 45.5M
2022-12-22 723.82 726.17 713.42 725.77 56.4M
2022-12-21 724.51 735.49 724.51 733.17 55.4M
2022-12-20 720.17 727.57 713.83 716.40 61.4M
2022-12-19 739.25 740.21 722.16 723.16 67.5M
2022-12-16 739.51 746.86 735.88 738.92 189.2M
2022-12-15 752.47 753.37 744.95 749.17 74.8M
2022-12-14 762.65 772.64 754.80 763.70 66.2M
2022-12-13 787.82 793.81 761.63 763.26 93.3M
2022-12-12 754.90 763.70 749.40 763.30 67.0M
2022-12-09 760.86 764.54 754.81 755.52 71.8M
2022-12-08 768.00 776.25 764.10 768.77 66.4M
2022-12-07 760.57 771.50 759.67 765.15 69.0M
2022-12-06 765.18 767.09 755.39 762.13 82.6M
2022-12-05 772.48 772.48 760.15 762.71 88.3M
2022-12-02 765.82 783.89 765.69 780.47 76.3M
2022-12-01 785.17 789.77 778.12 778.47 110.5M
2022-11-30 770.05 786.16 761.71 786.16 87.0M
2022-11-29 769.41 776.36 768.60 771.76 67.8M
2022-11-28 774.06 778.10 768.31 771.54 70.7M
2022-11-25 778.44 784.19 778.44 780.47 29.7M
2022-11-23 776.25 782.54 774.47 780.59 63.1M
2022-11-22 768.83 778.92 765.45 778.19 88.8M
2022-11-21 763.84 765.15 755.69 761.40 71.5M
2022-11-18 778.84 780.73 760.82 768.19 68.3M
2022-11-17 749.29 762.30 744.82 762.26 67.2M
2022-11-16 768.91 768.91 756.29 760.91 75.6M
2022-11-15 782.79 795.51 776.89 780.56 87.2M
2022-11-14 773.37 781.48 766.46 768.21 92.2M
2022-11-11 770.55 785.59 768.41 780.37 89.8M
2022-11-10 738.21 772.09 738.21 766.56 109.5M
2022-11-09 723.19 728.92 707.13 708.61 72.4M
2022-11-08 732.96 739.67 719.85 729.67 69.7M
2022-11-07 726.50 731.51 715.78 729.33 68.3M
2022-11-04 722.34 727.23 708.25 721.86 67.3M
2022-11-03 706.16 718.79 695.45 711.92 76.4M
2022-11-02 740.21 745.56 711.79 711.96 88.4M
2022-11-01 751.41 753.03 738.93 743.92 67.9M
2022-10-31 741.96 747.09 736.43 741.33 71.5M
2022-10-28 731.92 747.72 721.64 746.45 72.7M
2022-10-27 729.49 744.57 725.53 731.61 77.7M
2022-10-26 729.48 742.08 721.71 724.69 85.8M
2022-10-25 702.48 731.63 702.48 729.05 110.8M
2022-10-24 697.54 704.36 689.67 701.79 66.8M
2022-10-21 681.89 697.69 678.72 696.00 66.7M
2022-10-20 689.73 703.94 677.47 679.57 59.5M
2022-10-19 702.98 707.06 680.37 689.10 60.3M
2022-10-18 714.76 721.87 705.12 712.68 61.7M
2022-10-17 691.31 701.96 691.31 699.45 62.7M
2022-10-14 705.46 707.93 681.12 681.48 51.9M
2022-10-13 675.50 703.55 664.53 698.46 64.9M
2022-10-12 690.06 695.66 683.30 690.80 62.1M
2022-10-11 680.90 700.17 673.32 689.10 66.9M
2022-10-10 686.81 688.12 674.82 682.86 52.8M
2022-10-07 692.58 693.64 679.00 684.22 57.2M
2022-10-06 699.29 710.04 696.51 701.46 51.4M
2022-10-05 694.80 704.45 688.26 701.51 63.2M
2022-10-04 689.58 707.43 689.58 707.28 83.6M
2022-10-03 670.93 681.25 661.97 675.05 70.9M
2022-09-30 665.17 678.88 654.27 662.41 83.1M
2022-09-29 683.38 683.41 665.48 672.61 71.8M
2022-09-28 677.33 700.13 676.36 696.00 66.9M
2022-09-27 671.96 681.70 664.27 672.29 61.2M
2022-09-26 671.62 684.15 663.04 663.26 66.9M
2022-09-23 674.25 677.64 663.30 673.98 73.5M
2022-09-22 701.74 701.93 682.18 684.83 65.1M
2022-09-21 719.61 726.18 704.20 704.27 59.7M
2022-09-20 718.90 719.67 707.68 715.00 66.4M
2022-09-19 714.18 729.00 714.18 728.37 70.2M
2022-09-16 714.01 722.86 708.49 719.34 139.8M
2022-09-15 719.82 737.90 718.14 723.12 69.7M
2022-09-14 728.66 728.75 711.00 722.55 68.3M
2022-09-13 746.76 748.70 724.98 727.54 71.2M
2022-09-12 764.05 775.36 764.05 770.89 73.5M
2022-09-09 741.74 758.29 741.45 757.19 83.5M
2022-09-07 718.75 740.64 718.75 739.58 111.0M
2022-09-06 731.76 732.90 712.28 716.76 102.1M
2022-09-02 747.71 748.10 727.32 731.39 77.9M
2022-09-01 740.26 740.88 729.48 740.02 86.8M
2022-08-31 764.48 764.77 747.63 747.71 135.1M
2022-08-30 780.19 781.47 761.60 764.28 161.0M
2022-08-29 771.86 782.04 768.96 774.90 181.7M
2022-08-26 813.57 814.60 778.43 779.75 109.5M
2022-08-25 794.06 816.56 792.74 811.54 91.9M
2022-08-24 794.43 801.81 788.56 794.36 171.5M
2022-08-23 797.35 809.13 795.68 795.92 89.2M
2022-08-22 803.49 804.23 792.39 794.20 129.8M
2022-08-19 831.03 832.43 814.71 818.39 189.1M
2022-08-18 838.04 844.09 831.75 844.09 210.7M
2022-08-17 850.17 853.91 837.48 842.85 308.8M
2022-08-16 834.62 871.98 834.45 859.48 458.8M
2022-08-15 828.97 836.19 826.99 836.07 220.5M
2022-08-12 821.57 833.91 815.14 833.91 138.5M
2022-08-11 814.14 824.68 810.39 816.35 132.7M
2022-08-10 804.23 817.46 804.11 811.58 113.7M
2022-08-09 804.42 804.42 779.96 785.51 130.8M
2022-08-08 793.34 820.71 793.31 809.22 185.4M
2022-08-05 776.97 792.46 774.97 786.01 116.2M
2022-08-04 784.60 791.62 781.82 784.29 65.5M
2022-08-03 773.56 790.11 772.42 787.47 76.7M
2022-08-02 778.95 780.65 768.78 768.84 62.0M
2022-08-01 771.11 789.46 766.12 784.37 62.3M
2022-07-29 775.32 777.60 765.00 776.24 58.7M
2022-07-28 760.03 774.57 750.18 773.48 60.0M
2022-07-27 742.99 759.27 734.81 756.58 54.8M
2022-07-26 748.90 748.90 737.22 737.62 61.4M
2022-07-25 772.04 772.50 758.97 762.76 50.1M
2022-07-22 777.66 787.35 764.17 772.24 49.6M
2022-07-21 766.75 776.82 757.78 776.82 59.1M
2022-07-20 758.74 773.91 753.41 773.10 54.9M
2022-07-19 741.90 763.24 741.90 760.70 54.6M
2022-07-18 733.26 745.87 730.95 732.46 53.7M
2022-07-15 720.35 726.10 708.84 725.12 51.9M
2022-07-14 707.07 708.70 697.49 707.51 47.1M
2022-07-13 706.11 718.22 701.18 716.56 46.1M
2022-07-12 710.96 726.53 710.49 715.99 50.8M
2022-07-11 721.83 723.94 710.62 711.64 45.5M
2022-07-08 724.77 731.47 717.26 724.59 54.8M
2022-07-07 711.47 728.22 711.22 727.13 103.7M
2022-07-06 724.63 729.77 700.16 705.45 62.8M
2022-07-05 692.98 726.01 689.54 726.00 70.2M
2022-07-01 690.94 706.60 688.92 704.50 63.3M
2022-06-30 692.90 702.57 679.89 693.43 75.0M
2022-06-29 713.60 713.60 695.34 703.47 83.1M
2022-06-28 738.41 746.03 716.79 716.87 56.6M
2022-06-27 743.11 745.15 730.39 735.67 53.1M
2022-06-24 711.75 738.20 711.70 737.00 101.2M
2022-06-23 690.96 708.98 690.87 707.12 56.5M
2022-06-22 679.74 696.55 678.88 688.38 60.9M
2022-06-21 700.00 703.86 688.08 688.45 66.9M
2022-06-17 679.32 693.20 673.72 688.72 122.6M
2022-06-16 712.92 712.92 670.79 676.18 78.0M
2022-06-15 731.42 738.51 719.20 728.85 66.1M
2022-06-14 721.29 731.25 716.94 723.42 55.9M
2022-06-13 738.19 741.99 716.15 719.35 66.4M
2022-06-10 775.52 781.47 757.08 758.76 53.5M
2022-06-09 789.99 799.39 788.11 789.42 54.2M
2022-06-08 795.99 801.12 788.02 791.82 50.8M
2022-06-07 786.20 801.13 779.95 799.81 60.7M
2022-06-06 794.07 797.66 779.30 794.63 57.6M
2022-06-03 790.08 792.49 783.87 788.29 47.8M
2022-06-02 785.42 800.67 785.41 798.60 58.0M
2022-06-01 794.60 796.57 773.86 782.53 63.6M
2022-05-31 792.53 795.38 779.92 789.01 70.5M
2022-05-27 784.39 797.17 783.80 797.12 67.8M
2022-05-26 763.46 790.18 763.46 781.43 80.9M
2022-05-25 707.43 759.43 705.51 755.10 87.1M
2022-05-24 725.75 725.75 696.77 710.10 86.2M
2022-05-23 747.58 747.69 730.05 738.49 68.3M
2022-05-20 762.73 763.53 722.52 743.19 72.6M
2022-05-19 751.45 769.27 746.89 754.89 72.4M
2022-05-18 794.72 794.72 753.64 760.39 87.3M
2022-05-17 802.73 812.99 790.11 811.76 53.6M
2022-05-16 800.02 801.73 786.92 789.46 51.0M
2022-05-13 790.24 809.71 790.24 803.38 57.7M
2022-05-12 757.27 790.35 755.75 782.24 72.5M
2022-05-11 792.96 799.61 758.34 759.74 63.9M
2022-05-10 807.92 811.46 772.58 789.93 62.7M
2022-05-09 806.30 819.71 794.76 798.83 64.1M
2022-05-06 823.93 832.13 805.01 819.39 60.4M
2022-05-05 849.19 849.74 816.24 827.26 65.0M
2022-05-04 842.43 860.78 820.09 859.10 62.8M
2022-05-03 841.44 845.97 827.99 843.62 47.4M
2022-05-02 816.31 841.84 813.46 841.65 51.9M
2022-04-29 832.77 842.51 813.28 815.71 50.5M
2022-04-28 827.73 843.56 809.85 836.74 49.2M
2022-04-27 819.20 829.67 806.86 814.85 53.8M
2022-04-26 840.65 842.02 817.95 817.95 54.2M
2022-04-22 850.24 852.35 829.21 832.31 61.9M
2022-04-21 879.20 880.51 851.70 856.50 49.9M
2022-04-20 876.92 884.97 868.70 868.77 44.2M
2022-04-19 846.32 877.27 846.08 872.68 50.2M
2022-04-18 840.60 849.38 837.02 844.41 49.0M
2022-04-14 851.68 859.35 843.43 844.54 45.6M
2022-04-13 831.57 854.09 831.08 851.17 62.9M
2022-04-12 837.97 860.61 830.48 832.32 54.8M
2022-04-11 820.22 845.77 817.95 830.50 56.1M
2022-04-08 819.85 837.58 812.79 823.75 52.1M
2022-04-07 819.28 824.10 800.98 819.90 51.9M
2022-04-06 832.06 832.06 810.76 820.08 54.2M
2022-04-05 858.89 863.66 838.04 839.97 56.1M
2022-04-04 855.37 864.11 850.47 860.28 48.4M
2022-04-01 861.40 866.43 847.99 854.56 63.5M
2022-03-31 874.61 874.61 856.21 856.99 65.7M
2022-03-30 905.53 905.53 875.32 877.22 56.7M
2022-03-29 883.00 914.20 883.00 909.49 75.2M
2022-03-28 870.80 872.63 860.65 872.53 62.8M
2022-03-25 884.85 885.96 867.73 872.70 52.0M
2022-03-24 883.09 885.53 874.57 882.19 41.3M
2022-03-23 904.73 905.44 879.01 879.97 47.0M
2022-03-22 911.57 925.52 905.29 913.42 48.4M
2022-03-21 925.92 926.87 898.19 904.37 45.6M
2022-03-18 913.63 926.73 906.65 924.93 89.9M
2022-03-17 899.34 916.11 897.44 915.32 50.8M
2022-03-16 879.70 904.04 877.91 903.35 59.0M
2022-03-15 853.74 872.46 853.74 871.64 57.1M
2022-03-14 863.27 867.89 845.34 851.54 50.1M
2022-03-11 876.75 879.49 857.82 858.79 52.3M
2022-03-10 865.92 874.76 857.99 873.54 54.9M
2022-03-09 869.83 890.28 869.83 877.08 59.6M
2022-03-08 836.08 881.58 834.82 854.99 78.9M
2022-03-07 893.05 893.05 836.17 836.69 174.4M
2022-03-04 903.58 903.58 875.36 882.65 52.9M
2022-03-03 929.02 929.58 903.46 910.38 45.3M
2022-03-02 900.01 932.35 899.36 927.16 62.7M
2022-03-01 916.84 918.42 890.96 897.16 62.1M
2022-02-28 910.08 921.03 906.14 917.34 52.9M
2022-02-25 894.77 917.09 886.90 916.43 50.6M
2022-02-24 856.86 897.27 841.30 895.22 67.9M
2022-02-23 895.74 901.14 872.24 873.83 56.6M
2022-02-22 914.74 923.40 887.12 892.11 55.8M
2022-02-18 915.23 933.90 915.13 920.49 51.8M
2022-02-17 939.11 940.40 917.38 920.27 43.1M
2022-02-16 941.09 947.13 933.76 943.40 47.5M
2022-02-15 922.96 946.19 922.85 945.00 42.9M
2022-02-14 915.91 928.23 910.34 914.28 42.5M
2022-02-11 925.61 936.18 909.14 915.97 43.7M
2022-02-10 938.50 952.49 919.02 923.19 50.5M
2022-02-09 940.43 948.45 940.16 947.42 48.7M
2022-02-08 905.26 934.02 905.25 932.60 41.1M
2022-02-07 902.68 914.54 897.23 906.05 38.7M
2022-02-04 908.77 909.88 883.19 902.60 46.7M
2022-02-03 924.54 933.83 907.09 909.42 43.9M
2022-02-02 940.37 947.11 919.13 929.61 51.4M
2022-02-01 928.62 938.51 912.02 937.47 51.8M
2022-01-31 896.06 927.27 895.30 927.27 58.7M
2022-01-28 890.95 902.89 868.00 902.89 57.0M
2022-01-27 905.21 921.46 885.75 889.81 45.1M
2022-01-26 944.68 948.76 894.39 902.02 53.1M
2022-01-25 930.16 947.94 913.95 933.64 55.5M
2022-01-24 880.60 945.43 872.24 943.43 73.9M
2022-01-21 897.79 917.26 886.17 891.17 63.0M
2022-01-20 944.59 953.52 900.38 902.75 48.9M
2022-01-19 953.40 957.50 938.68 939.58 42.9M
2022-01-18 972.80 972.80 949.89 952.09 48.8M
2022-01-14 987.31 992.58 965.76 982.96 49.7M
2022-01-13 992.81 1,008.82 990.97 994.91 56.7M
2022-01-12 999.45 1,003.63 979.01 985.26 40.3M
2022-01-11 991.74 998.65 977.79 996.16 48.9M
2022-01-10 991.56 991.56 962.67 990.42 53.2M
2022-01-07 1,019.09 1,024.79 996.58 996.70 47.8M
2022-01-06 1,019.87 1,029.91 1,006.15 1,019.74 72.1M
2022-01-05 1,047.83 1,054.10 1,015.09 1,015.85 47.0M
2022-01-04 1,038.11 1,050.54 1,034.97 1,046.28 42.5M
2022-01-03 1,033.81 1,054.97 1,031.85 1,034.83 45.8M