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
2023-12-29 965.78 969.26 957.09 957.53 66.3M
2023-12-28 968.20 970.80 965.75 968.66 54.0M
2023-12-27 971.34 977.78 968.59 972.79 61.4M
2023-12-26 960.01 971.52 958.36 969.14 60.8M
2023-12-22 950.17 959.67 946.70 955.74 63.2M
2023-12-21 949.18 954.45 944.37 954.25 69.2M
2023-12-20 948.55 960.83 936.51 936.52 82.9M
2023-12-19 937.25 955.11 936.51 952.93 85.0M
2023-12-18 934.65 936.54 926.65 929.43 86.3M
2023-12-15 948.55 948.95 928.70 933.82 272.5M
2023-12-14 924.10 950.24 924.10 947.18 134.4M
2023-12-13 881.19 908.77 868.70 907.46 102.2M
2023-12-12 885.46 885.74 879.14 880.12 79.4M
2023-12-11 879.18 888.56 879.14 887.31 89.5M
2023-12-08 873.36 881.41 872.01 878.19 74.2M
2023-12-07 865.26 875.38 861.40 875.38 77.6M
2023-12-06 862.68 878.58 862.21 864.06 90.6M
2023-12-05 864.69 865.02 853.92 854.56 96.4M
2023-12-04 857.50 874.11 857.18 871.90 95.2M
2023-12-01 829.37 861.05 828.11 861.05 108.0M
2023-11-30 831.14 832.51 821.34 830.53 110.6M
2023-11-29 831.79 842.41 831.20 832.01 124.7M
2023-11-28 820.56 829.72 814.91 824.46 93.2M
2023-11-27 821.27 825.36 817.58 821.71 100.5M
2023-11-24 820.56 826.23 818.94 826.06 45.6M
2023-11-22 822.00 827.19 817.90 819.98 89.0M
2023-11-21 822.84 822.84 815.17 817.23 113.0M
2023-11-20 824.03 830.73 820.02 830.13 91.9M
2023-11-17 821.29 828.00 820.55 825.69 95.5M
2023-11-16 824.79 825.77 808.04 810.98 88.0M
2023-11-15 819.80 841.13 819.80 828.39 104.5M
2023-11-14 792.54 822.31 792.54 819.52 107.9M
2023-11-13 769.27 773.98 764.80 769.36 74.7M
2023-11-10 767.32 775.04 761.48 773.69 87.0M
2023-11-09 782.62 783.07 763.13 764.81 89.2M
2023-11-08 786.71 790.09 776.95 778.52 80.7M
2023-11-07 786.96 791.69 783.55 789.01 78.6M
2023-11-06 797.68 799.21 787.91 790.51 82.2M
2023-11-03 784.68 804.38 784.68 800.01 102.6M
2023-11-02 759.49 770.81 759.49 770.66 116.8M
2023-11-01 741.41 748.68 730.66 748.62 104.0M
2023-10-31 736.30 742.28 732.56 740.42 80.5M
2023-10-30 736.72 739.40 728.83 734.97 84.5M
2023-10-27 736.32 740.72 728.26 729.69 87.1M
2023-10-26 738.60 745.36 731.92 736.26 85.6M
2023-10-25 735.39 740.16 731.26 736.91 80.0M
2023-10-24 740.59 747.04 736.90 739.92 79.8M
2023-10-23 742.31 749.08 736.03 737.63 84.6M
2023-10-20 752.00 753.52 746.62 746.92 83.2M
2023-10-19 761.77 767.26 748.74 750.62 81.0M
2023-10-18 768.07 770.14 762.21 763.98 70.4M
2023-10-17 756.16 781.67 756.16 774.51 87.4M
2023-10-16 751.40 762.97 747.20 761.31 92.5M
2023-10-13 749.03 750.12 742.56 743.91 69.9M
2023-10-12 769.35 769.35 741.83 747.92 87.5M
2023-10-11 770.86 775.24 762.22 769.63 70.3M
2023-10-10 759.40 775.39 759.40 770.39 77.0M
2023-10-09 744.66 759.03 741.79 756.76 73.8M
2023-10-06 743.37 756.57 736.07 750.95 86.7M
2023-10-05 757.38 758.42 745.56 748.85 82.5M
2023-10-04 758.10 761.89 752.03 759.96 82.7M
2023-10-03 771.98 772.07 754.65 756.92 93.9M
2023-10-02 782.76 786.03 773.52 776.59 95.8M
2023-09-29 793.40 795.12 782.83 784.41 105.1M
2023-09-28 771.73 786.97 770.76 784.39 138.7M
2023-09-27 766.90 773.97 763.33 769.25 87.6M
2023-09-26 769.78 775.66 761.62 761.85 92.2M
2023-09-25 768.88 779.66 768.72 775.13 74.9M
2023-09-22 781.89 783.52 774.31 774.61 74.4M
2023-09-21 783.75 785.44 778.27 778.53 70.5M
2023-09-20 800.17 804.52 791.08 791.32 64.6M
2023-09-19 795.64 800.06 792.36 795.94 75.0M
2023-09-18 804.86 804.86 796.07 796.12 85.9M
2023-09-15 814.94 814.94 800.87 805.14 180.9M
2023-09-14 805.22 817.64 804.51 817.47 68.3M
2023-09-13 807.63 808.53 796.61 798.63 74.2M
2023-09-12 808.54 815.25 805.21 806.43 66.8M
2023-09-11 818.95 821.25 810.93 811.40 73.4M
2023-09-08 820.26 820.34 813.19 814.43 69.9M
2023-09-07 821.71 822.43 816.07 820.60 80.2M
2023-09-06 825.56 832.44 816.60 822.97 71.1M
2023-09-05 852.42 852.45 825.38 825.47 81.4M
2023-09-01 853.51 861.64 852.78 861.18 59.8M
2023-08-31 846.92 855.21 846.27 848.81 76.9M
2023-08-30 836.79 847.27 836.59 843.89 57.6M
2023-08-29 824.70 839.74 822.83 839.60 59.1M
2023-08-28 822.71 829.84 822.32 825.54 70.5M
2023-08-25 827.29 828.90 812.43 818.86 69.6M
2023-08-24 832.61 838.30 822.29 822.46 68.3M
2023-08-23 824.90 835.89 823.62 834.19 73.7M
2023-08-22 830.35 830.74 823.53 826.45 72.6M
2023-08-21 840.41 844.48 831.38 833.08 60.7M
2023-08-18 826.33 842.93 825.66 840.57 68.5M
2023-08-17 853.61 857.03 832.45 832.57 62.4M
2023-08-16 862.93 869.38 850.41 850.47 63.2M
2023-08-15 865.37 867.17 860.23 864.27 67.2M
2023-08-14 862.76 868.79 856.72 868.68 70.2M
2023-08-11 863.53 871.34 862.49 867.13 67.4M
2023-08-10 879.89 888.66 864.67 868.16 89.2M
2023-08-09 880.64 881.51 872.04 875.44 68.2M
2023-08-08 879.58 883.51 870.42 883.38 75.2M
2023-08-07 888.51 891.73 884.43 889.82 67.8M
2023-08-04 885.80 894.08 880.41 886.76 79.4M
2023-08-03 882.67 884.83 874.61 881.84 105.6M
2023-08-02 878.35 881.98 874.47 878.19 74.4M
2023-08-01 882.77 887.49 876.79 885.72 63.2M
2023-07-31 881.25 887.37 880.65 886.64 63.5M
2023-07-28 876.08 881.53 874.39 878.45 61.6M
2023-07-27 880.46 884.33 864.45 867.45 80.7M
2023-07-26 865.76 878.56 865.68 876.67 76.5M
2023-07-25 865.59 871.12 864.28 866.59 59.2M
2023-07-24 861.75 870.32 859.84 868.75 58.2M
2023-07-21 875.65 875.72 860.15 860.96 57.8M
2023-07-20 882.16 882.23 865.26 869.49 61.0M
2023-07-19 875.08 882.10 870.69 881.27 68.4M
2023-07-18 865.04 878.76 864.01 872.82 70.5M
2023-07-17 861.19 868.61 858.86 864.58 85.6M
2023-07-14 864.31 865.14 853.20 863.58 97.9M
2023-07-13 869.37 871.28 864.79 868.63 66.2M
2023-07-12 869.19 870.85 862.92 867.28 76.9M
2023-07-11 848.67 857.71 848.47 855.61 65.9M
2023-07-10 829.19 846.29 828.93 845.81 78.7M
2023-07-07 824.91 838.64 824.61 830.78 69.5M
2023-07-06 826.81 830.02 815.92 822.87 62.3M
2023-07-05 849.53 849.53 835.89 837.34 75.5M
2023-07-03 845.75 856.03 845.75 852.69 36.9M
2023-06-30 851.05 851.14 841.72 846.93 55.7M
2023-06-29 835.26 846.47 834.82 844.86 65.2M
2023-06-28 832.42 834.04 828.66 833.59 66.1M
2023-06-27 816.12 837.41 814.70 834.12 64.1M
2023-06-26 810.32 825.56 810.15 813.90 67.3M
2023-06-23 811.82 819.83 808.48 810.35 196.3M
2023-06-22 826.14 826.14 815.42 820.07 69.8M
2023-06-21 821.03 833.83 817.93 828.62 63.9M
2023-06-20 822.85 827.43 821.26 824.33 75.1M
2023-06-16 841.19 841.19 820.87 824.19 170.4M
2023-06-15 823.95 834.56 823.27 834.21 73.3M
2023-06-14 839.45 843.62 820.99 825.76 77.3M
2023-06-13 833.20 842.70 833.20 838.96 83.7M
2023-06-12 823.10 832.64 816.77 829.13 75.1M
2023-06-09 829.90 830.13 819.45 821.01 79.5M
2023-06-08 834.60 835.64 823.85 828.99 81.8M
2023-06-07 823.05 840.55 823.05 838.20 104.8M
2023-06-06 784.85 817.34 784.35 816.24 96.9M
2023-06-05 795.70 796.46 779.29 786.42 84.9M
2023-06-02 776.96 803.65 776.96 803.16 93.0M
2023-06-01 762.75 770.32 757.92 766.88 79.3M
2023-05-31 773.71 775.87 756.80 762.38 102.1M
2023-05-30 785.76 787.71 775.73 777.90 79.3M
2023-05-26 777.19 784.49 775.22 782.70 81.2M
2023-05-25 786.33 787.27 772.61 778.37 96.5M
2023-05-24 791.49 793.44 781.47 785.97 99.2M
2023-05-23 787.86 798.62 785.03 787.84 75.0M
2023-05-22 796.81 798.39 790.03 791.05 73.9M
2023-05-19 817.64 817.64 790.80 795.45 81.0M
2023-05-18 809.31 817.61 805.22 816.73 70.1M
2023-05-17 793.87 811.80 791.15 810.93 76.0M
2023-05-16 796.50 796.55 788.16 789.74 66.3M
2023-05-15 798.85 807.10 795.22 803.19 70.8M
2023-05-12 803.77 804.91 791.71 796.83 66.9M
2023-05-11 799.71 803.20 795.97 801.71 78.0M
2023-05-10 819.07 820.98 797.63 805.38 72.0M
2023-05-09 804.72 811.52 801.29 807.62 68.4M
2023-05-08 809.16 813.61 804.87 809.57 72.9M
2023-05-05 803.35 809.60 799.14 808.01 73.4M
2023-05-04 797.06 801.20 786.23 791.60 94.0M
2023-05-03 803.47 814.98 799.28 799.77 108.9M
2023-05-02 805.57 805.57 782.92 801.73 78.7M
2023-05-01 812.59 821.71 808.09 811.25 66.7M
2023-04-28 802.87 814.99 802.87 814.41 79.3M
2023-04-27 796.64 803.19 789.49 803.04 67.0M
2023-04-26 794.96 801.94 790.53 792.98 61.0M
2023-04-25 811.13 811.72 795.85 795.85 65.1M
2023-04-24 813.95 818.48 810.52 818.03 58.4M
2023-04-21 815.44 817.50 809.32 814.57 57.1M
2023-04-20 812.95 823.91 811.26 815.50 58.6M
2023-04-19 813.75 818.84 809.31 816.87 57.6M
2023-04-18 813.77 818.53 812.05 817.35 54.8M
2023-04-17 810.82 814.50 802.41 808.90 61.5M
2023-04-14 811.25 822.33 804.87 809.99 57.3M
2023-04-13 810.05 813.05 804.84 809.57 62.1M
2023-04-12 826.31 827.16 804.67 805.76 65.8M
2023-04-11 808.36 822.86 808.07 818.83 62.2M
2023-04-10 785.03 803.97 785.01 802.83 65.7M
2023-04-06 794.59 794.80 785.11 787.92 54.2M
2023-04-05 800.52 800.52 789.60 794.75 62.3M
2023-04-04 826.12 826.12 802.49 806.66 58.9M
2023-04-03 822.76 826.18 812.07 823.17 68.5M
2023-03-31 807.33 822.53 807.33 822.30 65.2M
2023-03-30 805.12 810.11 800.86 802.52 55.8M
2023-03-29 801.90 802.08 791.63 798.42 67.4M
2023-03-28 790.86 802.57 790.66 797.13 56.5M
2023-03-27 797.59 797.64 785.44 791.66 63.9M
2023-03-24 779.20 791.52 771.51 789.63 69.1M
2023-03-23 797.48 802.57 776.51 785.98 70.6M
2023-03-22 806.63 814.72 792.25 792.29 67.9M
2023-03-21 808.65 819.82 804.26 806.28 74.9M
2023-03-20 793.78 807.31 790.88 794.66 83.2M
2023-03-17 799.57 801.91 786.82 787.97 206.7M
2023-03-16 782.48 810.43 782.14 806.64 115.8M
2023-03-15 777.00 790.72 774.84 790.25 120.1M
2023-03-14 804.14 807.39 788.32 796.65 138.2M
2023-03-13 789.81 797.74 780.58 785.64 122.1M
2023-03-10 823.66 823.66 800.33 806.81 148.9M
2023-03-09 842.93 845.74 827.85 828.06 122.3M
2023-03-08 841.03 843.64 834.35 843.57 121.7M
2023-03-07 841.17 847.94 838.10 839.37 175.4M
2023-03-06 860.20 860.20 836.15 839.75 104.9M
2023-03-03 855.40 861.68 849.21 858.96 102.4M
2023-03-02 839.76 851.14 838.84 849.32 119.4M
2023-03-01 843.78 851.29 836.93 844.69 149.4M
2023-02-28 845.14 857.38 845.13 848.37 137.5M
2023-02-27 858.00 858.20 845.21 847.64 110.1M
2023-02-24 843.00 849.64 839.96 848.37 123.1M
2023-02-23 857.55 860.54 844.76 857.43 103.1M
2023-02-22 847.21 859.17 847.21 854.09 112.6M
2023-02-21 866.34 871.40 844.98 844.99 112.3M
2023-02-17 880.29 880.52 867.10 878.79 128.2M
2023-02-16 871.89 889.05 868.44 879.74 103.1M
2023-02-15 867.73 884.89 864.75 883.86 117.8M
2023-02-14 869.01 878.18 862.99 874.76 108.2M
2023-02-13 856.88 875.46 852.20 875.32 123.4M
2023-02-10 855.42 859.48 852.19 855.94 94.3M
2023-02-09 876.48 881.51 859.59 861.13 162.0M
2023-02-08 876.57 876.66 862.56 865.12 183.7M
2023-02-07 873.30 886.90 865.81 885.23 280.5M
2023-02-06 890.40 893.32 878.60 881.57 303.3M
2023-02-03 892.70 911.07 890.82 899.33 85.2M
2023-02-02 887.40 914.51 887.40 907.12 142.6M
2023-02-01 860.38 886.76 854.15 879.77 81.3M
2023-01-31 842.29 862.17 842.04 862.15 86.3M
2023-01-30 838.02 848.86 837.91 838.52 109.1M
2023-01-27 837.66 849.30 837.31 846.42 99.6M
2023-01-26 837.24 843.53 828.39 839.54 96.5M
2023-01-25 815.65 831.20 812.39 830.84 71.1M
2023-01-24 824.32 825.11 819.10 821.61 103.9M
2023-01-23 813.30 827.01 811.79 826.22 101.5M
2023-01-20 798.15 811.14 790.60 811.07 97.7M
2023-01-19 797.90 798.04 786.51 793.40 109.9M
2023-01-18 819.19 827.06 802.72 803.47 159.8M
2023-01-17 816.19 819.12 812.10 814.30 207.3M
2023-01-13 808.01 821.72 807.86 820.72 269.1M
2023-01-12 815.83 816.97 806.56 816.64 376.6M
2023-01-11 802.63 812.75 802.63 810.82 287.7M
2023-01-10 779.49 797.87 779.41 797.64 166.1M
2023-01-09 779.23 789.89 775.09 781.52 152.8M
2023-01-06 762.81 776.69 760.95 775.06 94.6M
2023-01-05 750.48 759.30 742.01 756.52 93.6M
2023-01-04 744.74 760.55 743.82 757.19 67.3M
2023-01-03 741.79 747.00 733.17 736.85 76.5M