S&P 500 Consumer Staples

SPLRCS
🏛️ usa →
867.75
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
2021-12-31 798.84 805.81 798.12 804.60 75.4M
2021-12-30 802.89 804.15 798.57 798.96 66.5M
2021-12-29 799.23 803.64 797.64 801.54 71.6M
2021-12-28 792.84 798.78 792.84 798.18 70.3M
2021-12-27 785.83 793.30 785.83 793.22 72.1M
2021-12-23 784.70 787.58 784.07 785.12 81.2M
2021-12-22 778.26 783.81 775.36 783.67 98.5M
2021-12-21 780.30 781.13 775.26 779.59 123.4M
2021-12-20 774.51 780.91 773.88 780.44 142.4M
2021-12-17 792.65 794.45 779.96 780.14 300.2M
2021-12-16 789.23 796.64 788.53 793.61 167.1M
2021-12-15 780.71 790.06 780.67 789.26 148.2M
2021-12-14 779.52 781.96 775.03 780.03 160.8M
2021-12-13 769.98 783.15 769.71 780.52 162.4M
2021-12-10 760.13 771.69 760.13 771.24 126.1M
2021-12-09 754.02 759.12 751.58 756.13 111.6M
2021-12-08 758.84 760.85 749.02 755.69 142.9M
2021-12-07 757.72 762.20 756.82 758.50 138.8M
2021-12-06 748.89 759.23 748.89 756.77 151.6M
2021-12-03 737.80 744.98 736.90 744.85 157.2M
2021-12-02 729.68 739.49 729.66 734.58 157.8M
2021-12-01 736.29 743.86 728.64 728.73 144.1M
2021-11-30 747.64 747.71 731.00 731.76 246.2M
2021-11-29 749.48 755.34 746.95 752.33 134.1M
2021-11-26 754.70 757.73 747.25 748.44 95.1M
2021-11-25 760.50 761.40 755.72 759.03 0.0M
2021-11-24 760.50 761.40 755.72 759.03 94.4M
2021-11-23 755.97 762.04 754.77 761.20 117.0M
2021-11-22 750.57 761.24 750.18 755.94 136.0M
2021-11-19 755.20 755.20 749.74 750.13 132.4M
2021-11-18 754.03 754.14 749.22 752.34 125.3M
2021-11-17 756.00 757.43 753.79 755.04 115.5M
2021-11-16 760.20 762.74 756.26 756.50 114.9M
2021-11-15 758.01 762.10 757.66 761.05 92.6M
2021-11-12 758.74 761.09 756.32 757.39 87.0M
2021-11-11 757.36 757.90 755.33 757.27 72.2M
2021-11-10 756.00 759.03 754.56 757.21 89.9M
2021-11-09 752.18 755.84 750.30 755.07 86.3M
2021-11-08 759.14 759.63 749.21 752.05 98.9M
2021-11-05 757.86 760.18 756.42 759.16 100.3M
2021-11-04 751.63 756.18 749.45 755.03 93.5M
2021-11-03 747.42 753.59 746.69 753.46 106.2M
2021-11-02 742.30 748.35 740.43 746.80 105.2M
2021-11-01 741.73 743.47 739.07 741.67 95.5M
2021-10-29 739.94 743.92 739.27 741.09 134.9M
2021-10-28 739.63 742.17 738.38 742.00 116.8M
2021-10-27 746.19 746.87 738.95 739.17 114.2M
2021-10-26 740.29 744.68 740.03 743.04 97.8M
2021-10-25 740.95 742.68 735.45 740.87 104.7M
2021-10-22 736.09 741.90 736.09 740.73 95.9M
2021-10-21 736.78 736.93 733.91 735.12 91.5M
2021-10-20 732.68 738.44 732.13 736.30 95.4M
2021-10-19 731.52 731.96 726.96 731.84 105.3M
2021-10-18 731.96 734.06 726.83 731.43 99.1M
2021-10-15 738.63 738.97 732.51 734.91 123.4M
2021-10-14 730.38 737.25 730.38 736.16 122.6M
2021-10-13 727.49 729.86 721.82 727.91 97.4M
2021-10-12 726.88 732.14 724.86 726.44 106.8M
2021-10-11 726.58 730.09 725.71 726.17 82.7M
2021-10-08 728.21 729.42 725.08 726.43 94.7M
2021-10-07 728.40 734.17 726.76 727.54 109.3M
2021-10-06 714.89 725.01 712.79 724.49 109.8M
2021-10-05 714.70 720.82 714.01 717.30 116.9M
2021-10-04 716.01 721.19 708.40 713.86 126.5M
2021-10-01 716.49 719.68 709.51 716.41 117.2M
2021-09-30 729.43 730.38 714.58 714.58 134.2M
2021-09-29 722.13 731.59 721.51 728.04 109.6M
2021-09-28 730.46 730.46 719.16 721.74 124.1M
2021-09-27 735.43 737.51 731.54 731.89 101.6M
2021-09-24 734.12 738.31 733.83 735.86 84.2M
2021-09-23 732.83 737.41 731.95 734.33 92.0M
2021-09-22 732.89 735.86 730.06 731.50 91.9M
2021-09-21 732.18 738.49 728.43 729.61 106.6M
2021-09-20 734.13 737.04 724.80 730.41 144.8M
2021-09-17 740.73 742.69 737.97 738.16 251.0M
2021-09-16 743.64 745.93 735.97 742.06 108.9M
2021-09-15 741.49 745.85 739.86 744.55 107.3M
2021-09-14 746.46 747.25 740.43 741.57 104.0M
2021-09-13 746.70 752.57 744.18 746.07 126.8M
2021-09-10 748.45 748.88 743.47 744.81 112.4M
2021-09-09 751.06 751.50 746.92 747.33 113.2M
2021-09-08 744.95 752.56 744.58 751.89 120.8M
2021-09-07 752.65 752.66 745.45 746.11 119.4M
2021-09-03 752.65 755.36 750.52 754.28 87.4M
2021-09-02 753.09 755.83 752.08 754.64 108.6M
2021-09-01 749.32 752.46 747.08 751.91 95.5M
2021-08-31 747.07 749.09 745.40 748.14 136.7M
2021-08-30 743.18 747.42 742.55 746.86 76.5M
2021-08-27 741.11 744.37 738.90 742.89 83.4M
2021-08-26 743.75 743.75 738.02 740.33 92.8M
2021-08-25 744.11 745.57 741.09 744.05 87.0M
2021-08-24 750.55 750.55 743.95 744.78 89.4M
2021-08-23 753.47 754.54 750.22 750.45 79.7M
2021-08-20 751.85 756.13 749.49 753.12 88.1M
2021-08-19 742.41 753.24 741.76 751.74 99.6M
2021-08-18 753.36 754.95 745.05 745.38 101.2M
2021-08-17 753.78 757.76 751.47 755.00 113.0M
2021-08-16 750.41 754.88 748.85 754.67 99.7M
2021-08-13 744.90 750.76 744.21 749.91 76.0M
2021-08-12 744.20 745.18 742.62 743.87 73.7M
2021-08-11 744.07 747.59 743.50 744.49 101.4M
2021-08-10 738.26 742.50 737.25 742.19 100.1M
2021-08-09 736.43 738.30 735.12 737.00 82.9M
2021-08-06 736.71 737.51 733.26 734.67 97.1M
2021-08-05 734.90 736.17 733.09 735.04 96.5M
2021-08-04 737.96 739.47 730.55 730.88 109.9M
2021-08-03 737.51 741.50 735.33 740.21 103.8M
2021-08-02 739.25 740.24 735.64 736.57 96.3M
2021-07-30 738.90 742.96 738.05 738.72 132.3M
2021-07-29 735.93 739.41 735.69 737.85 88.0M
2021-07-28 738.81 739.51 732.42 733.65 91.2M
2021-07-27 738.61 743.21 735.89 740.06 100.1M
2021-07-26 735.82 739.61 734.29 738.46 87.6M
2021-07-23 729.30 738.15 727.80 737.09 92.9M
2021-07-22 729.07 730.29 723.70 728.17 91.6M
2021-07-21 735.13 735.19 729.37 730.05 110.4M
2021-07-20 731.22 738.15 729.14 731.06 122.3M
2021-07-19 731.29 736.16 725.15 731.64 144.0M
2021-07-16 734.30 736.69 732.81 733.88 112.0M
2021-07-15 729.05 732.84 726.81 732.75 106.0M
2021-07-14 724.03 730.87 723.33 729.69 114.5M
2021-07-13 723.22 727.49 721.72 723.07 114.1M
2021-07-12 724.24 724.62 720.52 723.34 105.0M
2021-07-09 722.78 726.17 722.31 724.85 96.1M
2021-07-08 720.23 723.54 717.76 720.65 101.4M
2021-07-07 718.81 725.60 718.72 722.83 103.0M
2021-07-06 720.76 721.04 715.58 718.84 113.8M
2021-07-02 720.87 724.30 720.87 721.80 96.7M
2021-07-01 722.47 724.09 718.79 719.58 116.1M
2021-06-30 717.32 722.61 717.32 721.62 129.2M
2021-06-29 719.70 721.02 715.30 716.47 93.4M
2021-06-28 719.66 721.59 718.06 719.45 90.6M
2021-06-25 713.63 719.76 712.85 719.22 160.4M
2021-06-24 710.57 714.62 710.10 713.52 94.4M
2021-06-23 714.60 714.60 711.12 711.18 95.2M
2021-06-22 713.92 718.01 713.05 715.24 99.6M
2021-06-21 708.62 714.45 708.62 713.99 123.1M
2021-06-18 714.54 714.54 706.08 706.19 237.6M
2021-06-17 715.27 719.54 713.58 718.08 128.6M
2021-06-16 724.75 725.80 714.97 715.46 121.5M
2021-06-15 727.71 728.40 723.96 724.42 104.1M
2021-06-14 726.17 726.59 721.72 726.46 101.0M
2021-06-11 728.53 728.53 723.87 727.42 106.7M
2021-06-10 722.82 728.39 722.82 726.74 99.5M
2021-06-09 723.80 727.62 721.95 722.05 116.3M
2021-06-08 731.81 732.41 725.02 725.16 101.2M
2021-06-07 732.85 733.82 728.20 731.38 96.9M
2021-06-04 731.59 734.48 730.51 732.67 98.3M
2021-06-03 724.11 730.75 723.34 730.25 110.2M
2021-06-02 724.56 727.38 722.77 726.54 105.8M
2021-06-01 728.10 730.36 721.15 723.31 107.1M
2021-05-28 725.47 728.81 725.37 725.46 120.6M
2021-05-27 730.78 733.11 724.40 725.44 235.6M
2021-05-26 731.65 732.03 728.20 729.72 108.0M
2021-05-25 731.28 731.28 726.63 731.01 97.2M
2021-05-24 729.84 733.34 728.05 730.53 87.6M
2021-05-21 729.96 733.29 727.25 728.27 118.7M
2021-05-20 722.11 730.93 721.73 728.49 112.5M
2021-05-19 721.45 723.17 717.07 722.35 112.6M
2021-05-18 728.58 730.70 724.40 724.73 111.0M
2021-05-17 728.69 731.49 725.44 726.65 94.6M
2021-05-14 727.28 732.14 727.10 727.74 91.5M
2021-05-13 714.25 727.79 713.52 724.60 112.8M
2021-05-12 723.36 723.36 714.38 714.63 119.6M
2021-05-11 730.59 732.01 720.80 724.19 126.8M
2021-05-10 727.83 735.28 727.59 730.55 124.0M
2021-05-07 723.50 727.38 722.34 724.97 104.4M
2021-05-06 716.81 725.07 716.81 724.93 133.6M
2021-05-05 715.61 716.97 712.86 715.45 85.4M
2021-05-04 719.66 721.36 713.93 716.19 133.5M
2021-05-03 714.58 722.75 714.58 720.05 116.9M
2021-04-30 713.24 714.31 710.45 713.69 142.0M
2021-04-29 706.48 714.39 705.90 713.38 120.9M
2021-04-28 707.90 710.17 705.17 705.87 106.8M
2021-04-27 705.13 707.14 702.49 705.59 101.7M
2021-04-26 713.98 714.00 705.09 705.85 118.2M
2021-04-23 714.19 716.27 711.02 714.11 103.7M
2021-04-22 719.15 720.16 714.02 715.25 116.3M
2021-04-21 719.66 723.68 719.66 721.37 115.5M
2021-04-20 711.18 720.44 708.46 718.05 157.3M
2021-04-19 717.80 718.65 711.88 713.95 136.6M
2021-04-16 715.48 718.48 713.04 717.35 149.0M
2021-04-15 708.83 714.04 708.75 712.74 108.5M
2021-04-14 707.35 707.98 704.28 707.05 104.9M
2021-04-13 707.89 710.27 706.76 707.62 115.4M
2021-04-12 708.75 711.51 707.79 711.11 98.9M
2021-04-09 708.26 709.94 703.62 707.92 104.4M
2021-04-08 708.32 709.98 706.71 708.25 112.3M
2021-04-07 710.68 711.30 706.52 707.72 109.2M
2021-04-06 705.95 711.86 704.78 709.08 117.1M
2021-04-05 699.25 710.40 699.25 706.73 124.8M
2021-04-01 699.18 701.13 693.03 697.77 138.8M
2021-03-31 702.73 705.36 699.37 699.46 150.8M
2021-03-30 709.25 710.30 701.51 702.81 127.5M
2021-03-29 701.89 711.65 701.89 710.88 138.6M
2021-03-26 692.26 704.19 690.50 703.60 143.4M
2021-03-25 686.00 692.40 682.56 691.35 123.0M
2021-03-24 684.50 689.01 683.30 684.70 130.6M
2021-03-23 684.91 690.93 682.88 687.78 137.9M
2021-03-22 675.73 685.16 675.73 685.05 139.9M
2021-03-19 674.65 679.03 673.77 677.20 319.3M
2021-03-18 676.24 679.26 672.11 675.52 135.9M
2021-03-17 679.66 682.17 675.98 678.73 125.5M
2021-03-16 678.24 681.24 677.81 679.09 121.1M
2021-03-15 677.86 679.19 674.32 678.64 132.7M
2021-03-12 672.95 676.61 671.98 675.66 128.5M
2021-03-11 672.07 675.22 670.10 670.87 128.0M
2021-03-10 664.72 675.14 662.11 672.08 157.8M
2021-03-09 666.15 669.29 663.40 663.54 161.5M
2021-03-08 662.37 671.00 660.79 663.55 164.7M
2021-03-05 649.78 663.28 647.54 661.44 187.4M
2021-03-04 651.90 659.32 644.47 647.50 179.5M
2021-03-03 652.76 655.95 650.81 650.97 140.5M
2021-03-02 655.67 659.29 654.29 654.56 122.9M
2021-03-01 654.41 660.97 654.34 655.71 126.0M
2021-02-26 660.95 661.00 649.09 649.39 175.3M
2021-02-25 666.61 670.32 658.91 660.18 132.6M
2021-02-24 666.65 669.84 664.48 667.68 126.9M
2021-02-23 668.91 674.16 666.23 667.86 135.4M
2021-02-22 665.80 669.48 664.13 668.04 115.1M
2021-02-19 675.54 675.57 666.87 667.53 133.3M
2021-02-18 670.09 677.45 669.70 675.81 153.7M
2021-02-17 671.67 677.86 670.75 676.69 123.4M
2021-02-16 676.53 676.53 671.73 674.05 128.7M
2021-02-12 673.98 675.64 671.68 675.23 112.4M
2021-02-11 677.11 678.14 673.09 674.17 142.6M
2021-02-10 681.78 682.92 675.66 677.09 134.0M
2021-02-09 679.73 680.69 676.64 678.05 109.2M
2021-02-08 677.78 679.94 674.55 678.96 112.4M
2021-02-05 672.83 678.04 672.83 675.92 107.8M
2021-02-04 665.77 670.13 664.51 669.95 125.7M
2021-02-03 663.50 666.56 660.67 665.02 111.9M
2021-02-02 661.63 669.14 660.49 663.93 135.4M
2021-02-01 660.00 662.87 657.40 659.37 132.6M
2021-01-29 669.47 670.22 659.03 659.25 183.9M
2021-01-28 669.64 679.78 669.15 672.95 164.9M
2021-01-27 679.21 686.24 668.14 669.80 210.8M
2021-01-26 675.85 683.23 673.68 682.05 131.3M
2021-01-25 668.15 677.71 667.26 675.78 164.9M
2021-01-22 671.42 673.80 668.26 669.71 108.3M
2021-01-21 673.58 673.58 670.50 671.69 116.7M
2021-01-20 670.79 675.96 668.23 674.44 140.8M
2021-01-19 678.83 679.57 672.21 672.76 147.0M
2021-01-15 675.85 678.93 673.30 675.75 162.2M
2021-01-14 683.11 683.23 677.71 678.51 159.3M
2021-01-13 680.81 684.80 680.24 682.41 134.0M
2021-01-12 683.92 684.76 678.08 681.31 146.8M
2021-01-11 687.76 690.45 682.40 683.41 135.9M
2021-01-08 686.24 690.06 683.04 689.47 148.8M
2021-01-07 688.68 690.13 683.46 686.07 179.0M
2021-01-06 687.36 692.15 686.04 688.30 170.5M
2021-01-05 687.85 690.18 682.47 688.76 124.9M
2021-01-04 695.33 695.97 680.56 688.69 152.2M