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
2022-12-30 781.17 781.55 773.41 779.13 79.3M
2022-12-29 782.54 785.37 781.45 782.78 70.8M
2022-12-28 791.30 792.56 779.43 779.62 73.6M
2022-12-27 788.36 790.96 785.30 789.55 81.7M
2022-12-23 781.59 786.27 779.51 785.87 65.9M
2022-12-22 781.98 782.12 773.23 781.76 93.3M
2022-12-21 779.77 786.80 779.41 784.02 101.0M
2022-12-20 776.21 780.34 772.99 777.64 109.2M
2022-12-19 778.86 784.09 773.02 777.78 114.4M
2022-12-16 777.64 780.58 771.71 778.10 277.6M
2022-12-15 789.54 790.92 776.34 782.22 130.5M
2022-12-14 797.67 803.24 791.15 795.43 125.8M
2022-12-13 806.73 806.73 791.57 796.01 144.1M
2022-12-12 791.28 797.56 788.28 797.34 109.9M
2022-12-09 792.92 794.79 788.96 789.18 117.8M
2022-12-08 790.50 795.38 789.08 795.26 97.6M
2022-12-07 790.08 793.72 788.98 791.81 119.0M
2022-12-06 796.00 797.72 785.02 788.85 112.2M
2022-12-05 795.90 796.38 792.28 794.23 115.9M
2022-12-02 794.98 804.75 793.66 803.89 108.7M
2022-12-01 801.60 802.35 796.44 800.38 132.7M
2022-11-30 787.79 804.18 784.18 804.18 222.1M
2022-11-29 790.85 791.87 785.56 789.76 96.5M
2022-11-28 793.61 796.89 791.67 792.68 106.7M
2022-11-25 794.82 795.71 793.73 795.14 47.8M
2022-11-23 793.56 795.99 791.83 794.68 81.0M
2022-11-22 791.73 792.43 789.24 792.03 103.3M
2022-11-21 780.60 787.58 779.26 786.39 115.7M
2022-11-18 776.65 779.90 773.89 778.78 116.4M
2022-11-17 766.16 770.98 764.57 770.79 105.2M
2022-11-16 769.40 774.71 768.86 770.67 119.3M
2022-11-15 769.52 772.87 761.69 767.14 146.1M
2022-11-14 766.03 771.29 758.73 758.89 144.1M
2022-11-11 768.45 768.88 754.11 765.85 158.5M
2022-11-10 760.25 768.29 753.90 766.93 154.5M
2022-11-09 756.25 759.81 748.03 748.54 103.3M
2022-11-08 755.89 761.64 749.49 757.10 101.4M
2022-11-07 749.21 756.18 748.49 754.52 109.7M
2022-11-04 747.08 752.31 738.32 748.01 120.7M
2022-11-03 736.67 743.03 734.62 739.60 114.1M
2022-11-02 755.51 760.93 741.79 742.08 143.2M
2022-11-01 759.29 762.85 752.55 755.15 119.6M
2022-10-31 760.07 761.83 755.73 757.25 144.3M
2022-10-28 747.54 763.53 746.84 761.97 123.3M
2022-10-27 747.02 750.39 744.57 745.43 136.9M
2022-10-26 742.68 750.60 739.85 745.15 132.5M
2022-10-25 732.54 741.31 728.70 740.34 141.6M
2022-10-24 723.53 732.73 721.83 731.08 130.2M
2022-10-21 707.24 719.91 704.72 718.21 130.9M
2022-10-20 716.77 718.47 706.55 707.22 121.6M
2022-10-19 719.73 725.09 714.56 717.44 111.6M
2022-10-18 719.43 725.24 716.35 720.21 121.8M
2022-10-17 708.82 714.61 708.82 710.88 128.0M
2022-10-14 719.77 721.37 702.30 703.05 146.9M
2022-10-13 696.18 718.87 695.29 716.18 175.5M
2022-10-12 707.17 713.34 704.83 704.85 141.8M
2022-10-11 695.74 707.63 694.85 701.50 143.0M
2022-10-10 695.54 697.89 689.39 695.04 117.8M
2022-10-07 702.38 702.77 690.31 693.02 126.1M
2022-10-06 713.63 715.44 702.35 703.95 125.1M
2022-10-05 715.89 718.03 707.17 714.40 110.5M
2022-10-04 712.98 722.33 712.36 718.73 138.7M
2022-10-03 699.59 709.64 697.31 707.87 145.9M
2022-09-30 710.30 711.14 695.69 695.78 153.6M
2022-09-29 719.01 720.23 704.25 708.45 117.2M
2022-09-28 715.26 723.78 708.50 720.27 137.3M
2022-09-27 727.24 731.70 710.67 711.81 142.2M
2022-09-26 722.68 730.90 721.18 724.55 132.1M
2022-09-23 733.14 733.14 716.65 724.50 132.0M
2022-09-22 738.68 742.33 736.16 737.29 111.4M
2022-09-21 746.70 752.96 738.70 738.72 130.6M
2022-09-20 741.50 742.86 735.49 741.26 100.8M
2022-09-19 738.33 745.52 737.96 745.24 112.1M
2022-09-16 737.71 741.31 736.03 740.39 269.4M
2022-09-15 744.49 744.66 736.34 738.51 123.4M
2022-09-14 747.14 748.73 740.72 745.11 129.6M
2022-09-13 765.08 766.16 743.98 745.90 144.0M
2022-09-12 770.10 773.84 768.12 771.41 124.9M
2022-09-09 762.78 773.23 760.00 768.24 123.5M
2022-09-07 751.00 763.19 750.84 762.22 125.0M
2022-09-06 754.04 759.15 747.85 748.96 136.8M
2022-09-02 768.20 771.62 750.60 753.74 112.6M
2022-09-01 756.68 764.64 753.52 764.38 127.8M
2022-08-31 764.95 767.07 758.98 758.98 130.4M
2022-08-30 772.28 772.33 761.55 763.40 92.8M
2022-08-29 767.74 775.60 765.78 771.04 88.4M
2022-08-26 792.92 793.73 771.58 772.14 102.1M
2022-08-25 788.33 791.92 785.14 791.80 86.8M
2022-08-24 787.05 790.00 785.20 788.21 84.5M
2022-08-23 786.95 787.58 783.08 786.33 88.4M
2022-08-22 795.32 796.30 788.84 789.91 95.1M
2022-08-19 800.40 802.55 797.36 798.74 112.5M
2022-08-18 799.32 802.49 797.04 801.52 96.4M
2022-08-17 798.56 802.51 798.14 799.49 95.7M
2022-08-16 795.81 804.67 795.81 801.36 131.5M
2022-08-15 783.44 792.34 782.56 791.80 102.6M
2022-08-12 779.19 783.78 776.36 783.55 96.9M
2022-08-11 781.74 784.16 775.40 776.40 92.4M
2022-08-10 779.30 780.88 775.99 778.90 102.9M
2022-08-09 776.02 776.18 771.47 773.16 95.5M
2022-08-08 777.07 779.65 772.21 773.78 98.8M
2022-08-05 771.54 774.56 767.07 774.28 97.9M
2022-08-04 780.40 781.61 772.79 775.44 113.2M
2022-08-03 776.49 783.30 774.35 781.60 111.3M
2022-08-02 783.46 783.68 776.13 777.06 135.3M
2022-08-01 772.50 785.58 772.50 782.83 134.2M
2022-07-29 770.65 774.63 768.04 773.50 169.3M
2022-07-28 767.09 780.83 766.00 779.12 118.8M
2022-07-27 759.53 768.94 754.30 766.95 145.8M
2022-07-26 754.88 761.89 753.10 761.01 145.6M
2022-07-25 762.55 766.39 760.53 764.63 99.6M
2022-07-22 758.48 763.34 756.88 761.15 92.1M
2022-07-21 751.69 757.55 750.25 755.96 105.2M
2022-07-20 758.98 759.55 749.66 753.22 107.5M
2022-07-19 757.35 759.73 754.66 758.75 121.4M
2022-07-18 758.19 760.38 749.54 750.62 106.9M
2022-07-15 758.79 762.37 754.92 758.09 137.5M
2022-07-14 746.57 756.13 744.23 755.10 132.0M
2022-07-13 750.28 760.33 747.35 753.86 111.7M
2022-07-12 757.06 763.84 751.26 753.79 106.3M
2022-07-11 756.55 761.43 753.66 756.14 106.5M
2022-07-08 758.98 763.18 754.98 757.23 104.0M
2022-07-07 757.31 759.71 753.94 758.66 127.1M
2022-07-06 758.22 763.66 755.81 758.08 132.4M
2022-07-05 756.92 758.46 744.26 756.46 130.2M
2022-07-01 750.18 761.15 749.22 760.77 126.1M
2022-06-30 745.52 753.16 741.43 750.05 150.7M
2022-06-29 748.27 753.40 747.67 750.49 121.1M
2022-06-28 759.10 763.62 746.07 746.82 115.8M
2022-06-27 758.21 760.69 754.59 756.91 116.6M
2022-06-24 749.42 758.99 748.34 758.61 209.8M
2022-06-23 734.35 745.37 734.35 744.75 145.2M
2022-06-22 728.12 735.14 724.76 730.45 174.9M
2022-06-21 716.84 732.72 716.84 730.94 164.3M
2022-06-17 715.45 719.83 709.03 711.82 270.1M
2022-06-16 709.89 719.98 705.68 714.75 150.9M
2022-06-15 723.42 729.32 711.74 719.48 151.1M
2022-06-14 728.65 730.07 713.61 718.89 139.7M
2022-06-13 732.85 738.15 725.54 728.27 147.6M
2022-06-10 739.69 750.28 734.52 744.53 124.9M
2022-06-09 758.33 765.34 747.08 747.32 123.2M
2022-06-08 764.08 765.48 758.07 758.71 120.6M
2022-06-07 756.69 769.15 755.24 768.11 117.4M
2022-06-06 768.80 772.13 762.36 764.90 98.5M
2022-06-03 770.30 772.42 762.98 764.48 102.9M
2022-06-02 763.76 772.70 751.11 772.53 139.3M
2022-06-01 773.75 773.99 757.02 762.06 124.7M
2022-05-31 774.88 777.32 764.35 772.20 231.9M
2022-05-27 769.53 777.88 768.95 777.86 130.5M
2022-05-26 764.27 773.10 763.62 769.45 136.2M
2022-05-25 760.09 763.19 754.62 760.84 121.4M
2022-05-24 747.12 761.80 746.99 760.56 123.5M
2022-05-23 739.18 750.91 738.77 748.13 132.9M
2022-05-20 734.87 734.87 721.00 732.76 185.2M
2022-05-19 740.23 740.23 726.95 730.82 194.6M
2022-05-18 787.24 787.24 743.45 745.55 221.7M
2022-05-17 800.67 800.79 789.78 796.36 172.9M
2022-05-16 802.22 809.43 798.06 805.64 105.7M
2022-05-13 793.65 802.74 789.47 802.00 115.9M
2022-05-12 791.78 796.82 782.35 790.76 141.3M
2022-05-11 794.66 803.96 790.52 791.23 142.9M
2022-05-10 803.31 806.19 790.94 793.97 166.3M
2022-05-09 795.18 807.20 790.25 800.02 174.6M
2022-05-06 798.24 804.78 792.61 799.62 143.7M
2022-05-05 813.25 813.25 794.28 799.96 142.3M
2022-05-04 798.18 816.45 795.70 815.41 134.0M
2022-05-03 799.34 805.23 792.83 798.13 140.7M
2022-05-02 815.54 816.93 788.27 800.04 156.6M
2022-04-29 831.17 831.40 809.38 810.50 162.3M
2022-04-27 821.33 829.59 818.32 820.98 129.0M
2022-04-26 830.20 833.41 818.59 818.77 134.1M
2022-04-22 843.14 843.87 826.89 827.69 132.7M
2022-04-21 843.88 849.55 840.67 841.10 122.5M
2022-04-20 832.20 844.23 832.20 841.99 119.4M
2022-04-19 818.77 831.16 817.55 829.84 107.1M
2022-04-18 822.39 826.01 815.47 817.81 92.9M
2022-04-14 826.19 830.37 824.22 824.51 130.0M
2022-04-13 819.46 825.91 819.06 824.86 116.9M
2022-04-12 819.92 825.07 816.53 819.22 123.9M
2022-04-11 824.49 827.62 818.19 819.38 126.6M
2022-04-08 822.28 825.97 818.74 823.24 126.9M
2022-04-07 811.35 821.95 811.15 820.00 135.6M
2022-04-06 798.93 811.63 796.19 810.46 139.4M
2022-04-05 796.50 807.87 796.50 799.36 114.1M
2022-04-04 799.31 799.31 789.80 798.82 108.4M
2022-04-01 793.30 802.06 791.77 801.38 114.7M
2022-03-31 793.90 797.63 791.46 791.47 149.4M
2022-03-30 790.70 794.85 787.61 794.85 103.9M
2022-03-29 789.99 795.02 786.74 793.62 123.0M
2022-03-28 783.35 786.39 778.82 786.39 98.3M
2022-03-25 778.48 784.36 777.50 783.16 99.5M
2022-03-24 773.51 776.93 771.79 776.88 109.0M
2022-03-23 778.93 780.69 771.24 772.12 121.6M
2022-03-22 776.26 780.43 772.83 779.02 123.6M
2022-03-21 774.47 780.87 769.72 773.95 128.3M
2022-03-18 770.96 773.85 766.66 773.04 254.2M
2022-03-17 766.12 772.47 763.74 770.98 111.7M
2022-03-16 766.05 770.31 755.67 766.42 139.0M
2022-03-15 756.19 766.49 754.08 765.39 139.5M
2022-03-14 747.62 756.00 744.42 748.81 147.3M
2022-03-11 755.21 760.16 743.87 744.60 127.6M
2022-03-10 755.86 757.75 746.46 753.27 142.9M
2022-03-09 762.78 766.42 756.69 760.07 153.9M
2022-03-08 775.42 777.93 754.59 755.07 195.9M
2022-03-07 786.26 788.48 774.39 775.53 208.6M
2022-03-04 783.33 791.42 777.62 790.30 167.3M
2022-03-03 786.13 794.05 786.03 789.16 163.5M
2022-03-02 776.60 787.08 774.88 783.54 137.2M
2022-03-01 778.83 784.38 771.61 775.79 136.8M
2022-02-28 779.76 783.23 771.43 780.49 159.4M
2022-02-25 770.02 791.71 770.02 790.89 142.0M
2022-02-24 774.58 774.58 752.97 766.96 192.3M
2022-02-23 789.14 789.79 779.43 780.29 126.5M
2022-02-22 793.25 794.54 782.00 786.77 155.7M
2022-02-18 791.53 796.71 789.08 793.39 149.0M
2022-02-17 782.84 794.62 782.05 792.51 149.0M
2022-02-16 783.66 788.28 777.99 785.37 129.3M
2022-02-15 785.85 791.91 780.41 783.83 111.7M
2022-02-14 784.90 787.23 772.15 782.41 136.5M
2022-02-11 789.13 792.40 781.95 784.66 140.6M
2022-02-10 791.01 794.60 784.21 787.08 136.3M
2022-02-09 796.77 800.76 794.10 795.29 123.0M
2022-02-08 793.02 797.70 791.32 795.15 113.4M
2022-02-07 794.80 796.37 788.48 792.54 118.4M
2022-02-04 799.39 799.71 787.47 791.72 139.2M
2022-02-03 798.88 805.26 796.07 801.36 120.8M
2022-02-02 792.27 802.28 792.27 801.25 129.8M
2022-02-01 791.57 793.94 783.57 791.88 126.7M
2022-01-31 785.17 793.01 782.76 792.38 166.1M
2022-01-28 776.88 789.13 769.15 788.58 144.5M
2022-01-27 777.05 791.83 776.46 779.49 147.8M
2022-01-26 778.52 785.07 770.24 775.02 167.2M
2022-01-25 784.15 784.95 771.30 780.26 153.0M
2022-01-24 789.72 793.80 772.69 789.21 195.5M
2022-01-21 794.48 802.17 790.79 792.02 166.5M
2022-01-20 795.97 803.04 791.15 791.89 146.8M
2022-01-19 792.68 803.00 792.68 797.67 130.0M
2022-01-18 797.90 798.64 790.36 792.25 144.4M
2022-01-14 800.33 805.22 797.33 804.27 131.5M
2022-01-13 801.86 804.23 799.17 802.78 123.9M
2022-01-12 799.94 801.71 797.35 800.99 114.9M
2022-01-11 801.09 801.09 792.44 800.62 138.4M
2022-01-10 807.36 807.96 799.12 801.77 153.6M
2022-01-07 805.94 810.71 803.21 807.65 121.8M
2022-01-06 809.11 813.07 805.72 806.40 144.7M
2022-01-05 808.04 815.38 808.04 808.07 158.0M
2022-01-04 804.66 811.80 804.41 808.33 148.2M
2022-01-03 799.76 804.92 793.34 804.55 128.9M