S&P 400 Consumer Staples

SPMDCS
🏛️ usa →
3,081.80
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 2,251.87 2,265.02 2,241.75 2,256.38 14.7M
2022-12-29 2,268.53 2,279.13 2,262.23 2,268.65 13.2M
2022-12-28 2,285.18 2,293.49 2,257.80 2,257.80 14.3M
2022-12-27 2,295.55 2,300.44 2,281.02 2,286.70 13.2M
2022-12-23 2,268.89 2,287.18 2,263.23 2,286.94 11.2M
2022-12-22 2,276.11 2,278.17 2,238.95 2,271.15 14.7M
2022-12-21 2,272.52 2,302.27 2,272.52 2,294.66 18.4M
2022-12-20 2,247.26 2,270.17 2,245.62 2,261.04 19.5M
2022-12-19 2,287.10 2,300.33 2,249.71 2,257.62 20.1M
2022-12-16 2,272.71 2,292.31 2,264.07 2,285.36 34.1M
2022-12-15 2,309.36 2,316.76 2,279.95 2,290.77 26.8M
2022-12-14 2,334.60 2,353.90 2,315.74 2,335.52 20.7M
2022-12-13 2,367.64 2,367.91 2,321.12 2,327.37 21.5M
2022-12-12 2,320.49 2,329.89 2,311.25 2,326.95 13.9M
2022-12-09 2,323.60 2,328.82 2,314.96 2,316.52 13.5M
2022-12-08 2,324.03 2,344.51 2,316.74 2,333.16 16.2M
2022-12-07 2,302.46 2,336.48 2,301.39 2,317.74 15.5M
2022-12-06 2,324.23 2,325.17 2,287.05 2,305.89 18.1M
2022-12-05 2,340.73 2,342.79 2,313.84 2,322.78 15.9M
2022-12-02 2,330.85 2,368.04 2,329.81 2,361.21 18.1M
2022-12-01 2,397.10 2,404.65 2,339.93 2,346.41 21.5M
2022-11-30 2,352.59 2,404.58 2,338.85 2,399.81 42.1M
2022-11-29 2,354.94 2,360.91 2,341.89 2,345.22 17.0M
2022-11-28 2,349.55 2,375.84 2,346.75 2,353.93 17.4M
2022-11-25 2,351.41 2,368.22 2,346.91 2,366.00 7.3M
2022-11-23 2,345.48 2,363.51 2,342.48 2,348.47 14.8M
2022-11-22 2,333.73 2,348.18 2,315.60 2,347.29 18.4M
2022-11-21 2,310.27 2,334.60 2,298.40 2,323.74 17.3M
2022-11-18 2,350.92 2,353.79 2,297.46 2,312.00 22.8M
2022-11-17 2,308.23 2,325.10 2,299.67 2,319.86 22.1M
2022-11-16 2,340.73 2,359.89 2,335.61 2,353.31 17.9M
2022-11-15 2,343.97 2,359.94 2,331.84 2,351.80 24.6M
2022-11-14 2,319.95 2,353.16 2,313.75 2,313.75 23.8M
2022-11-11 2,344.53 2,349.83 2,306.38 2,321.43 33.3M
2022-11-10 2,309.65 2,362.05 2,307.08 2,340.49 35.6M
2022-11-09 2,302.85 2,305.93 2,247.13 2,255.91 29.3M
2022-11-08 2,315.29 2,339.40 2,284.25 2,311.70 22.3M
2022-11-07 2,291.22 2,312.49 2,280.07 2,308.52 23.7M
2022-11-04 2,285.32 2,301.27 2,252.03 2,287.26 24.9M
2022-11-03 2,217.37 2,272.67 2,217.37 2,260.38 19.1M
2022-11-02 2,279.63 2,306.66 2,243.10 2,243.49 20.0M
2022-11-01 2,305.98 2,308.17 2,283.74 2,291.84 15.8M
2022-10-31 2,292.23 2,306.42 2,279.31 2,287.69 22.6M
2022-10-28 2,259.38 2,300.09 2,256.60 2,297.58 15.2M
2022-10-27 2,248.03 2,281.80 2,245.06 2,256.35 16.5M
2022-10-26 2,225.06 2,258.33 2,217.63 2,235.44 17.9M
2022-10-25 2,179.56 2,224.11 2,169.65 2,221.37 18.9M
2022-10-24 2,172.81 2,185.71 2,158.11 2,176.23 15.4M
2022-10-21 2,097.51 2,167.07 2,088.52 2,164.08 20.3M
2022-10-20 2,128.32 2,135.54 2,088.97 2,090.73 21.0M
2022-10-19 2,141.56 2,157.28 2,102.95 2,127.07 17.7M
2022-10-18 2,172.79 2,185.18 2,139.52 2,152.19 20.9M
2022-10-17 2,108.67 2,141.19 2,108.67 2,136.92 18.2M
2022-10-14 2,164.87 2,168.07 2,085.48 2,087.84 19.5M
2022-10-13 2,067.14 2,163.54 2,061.33 2,153.81 22.5M
2022-10-12 2,111.54 2,124.87 2,101.99 2,104.44 15.5M
2022-10-11 2,076.01 2,125.17 2,062.16 2,103.02 20.6M
2022-10-10 2,066.13 2,092.39 2,062.87 2,082.48 17.5M
2022-10-07 2,069.26 2,074.53 2,048.19 2,057.51 20.8M
2022-10-06 2,092.54 2,108.87 2,074.75 2,082.30 15.9M
2022-10-05 2,101.15 2,111.69 2,081.78 2,096.62 20.4M
2022-10-04 2,103.40 2,131.78 2,103.40 2,124.28 20.6M
2022-10-03 2,046.20 2,082.31 2,029.69 2,075.58 20.5M
2022-09-30 2,050.28 2,066.90 2,025.57 2,027.08 47.1M
2022-09-29 2,076.71 2,077.78 2,034.92 2,049.57 28.4M
2022-09-28 2,062.41 2,103.18 2,049.81 2,094.13 31.5M
2022-09-27 2,086.13 2,097.67 2,036.37 2,052.72 23.2M
2022-09-26 2,065.57 2,102.61 2,056.94 2,063.63 23.4M
2022-09-23 2,103.19 2,103.19 2,051.72 2,075.45 28.0M
2022-09-22 2,164.59 2,166.78 2,126.97 2,132.41 22.6M
2022-09-21 2,212.93 2,222.06 2,172.00 2,172.00 28.2M
2022-09-20 2,202.69 2,204.98 2,179.21 2,193.10 17.0M
2022-09-19 2,181.77 2,219.03 2,181.77 2,218.46 17.6M
2022-09-16 2,187.07 2,202.41 2,179.54 2,198.73 34.3M
2022-09-15 2,219.34 2,229.91 2,193.28 2,201.22 17.8M
2022-09-14 2,226.66 2,233.61 2,204.79 2,228.07 23.1M
2022-09-13 2,264.68 2,277.04 2,218.60 2,223.61 18.8M
2022-09-12 2,309.11 2,322.01 2,295.63 2,303.43 21.8M
2022-09-09 2,281.77 2,301.88 2,269.07 2,297.80 19.4M
2022-09-07 2,201.27 2,263.12 2,201.27 2,262.66 20.4M
2022-09-06 2,229.72 2,231.29 2,190.78 2,204.31 21.3M
2022-09-02 2,260.62 2,266.99 2,211.50 2,218.97 21.9M
2022-09-01 2,236.35 2,242.79 2,212.58 2,241.93 21.0M
2022-08-31 2,260.28 2,264.38 2,248.11 2,252.91 21.4M
2022-08-30 2,294.44 2,295.40 2,251.58 2,256.30 21.6M
2022-08-29 2,259.02 2,298.54 2,255.37 2,286.60 21.9M
2022-08-26 2,327.82 2,331.66 2,281.51 2,281.71 23.3M
2022-08-25 2,300.18 2,333.39 2,298.57 2,329.67 28.5M
2022-08-24 2,289.65 2,309.70 2,287.72 2,295.69 20.6M
2022-08-23 2,278.99 2,291.51 2,270.94 2,282.03 21.2M
2022-08-22 2,294.62 2,306.83 2,284.91 2,287.70 20.3M
2022-08-19 2,326.78 2,331.03 2,310.18 2,318.74 23.7M
2022-08-18 2,307.79 2,343.97 2,307.79 2,340.24 24.1M
2022-08-17 2,296.97 2,312.56 2,292.26 2,301.07 16.9M
2022-08-16 2,301.25 2,321.45 2,288.20 2,312.85 22.7M
2022-08-15 2,268.98 2,301.83 2,264.22 2,296.03 20.0M
2022-08-12 2,277.59 2,283.59 2,271.91 2,283.54 20.6M
2022-08-11 2,285.97 2,303.42 2,270.21 2,271.42 25.1M
2022-08-10 2,270.69 2,282.05 2,254.61 2,262.92 33.0M
2022-08-09 2,264.42 2,266.60 2,235.48 2,237.98 29.6M
2022-08-08 2,265.16 2,290.11 2,262.59 2,265.36 19.2M
2022-08-05 2,221.51 2,257.29 2,219.48 2,254.18 16.4M
2022-08-04 2,245.68 2,252.24 2,237.75 2,244.51 18.2M
2022-08-03 2,224.48 2,244.68 2,211.84 2,240.39 14.3M
2022-08-02 2,237.05 2,237.24 2,208.67 2,217.03 17.2M
2022-08-01 2,194.80 2,239.16 2,187.66 2,231.63 22.4M
2022-07-29 2,199.42 2,210.84 2,191.51 2,200.59 26.5M
2022-07-28 2,175.50 2,207.92 2,168.61 2,206.18 18.6M
2022-07-27 2,160.93 2,176.93 2,134.09 2,172.38 14.3M
2022-07-26 2,145.03 2,157.97 2,141.47 2,153.13 14.4M
2022-07-25 2,160.41 2,171.34 2,147.84 2,169.00 13.3M
2022-07-22 2,153.61 2,163.26 2,136.90 2,150.56 16.1M
2022-07-21 2,138.04 2,154.06 2,133.81 2,146.46 16.1M
2022-07-20 2,147.96 2,153.85 2,133.33 2,147.92 16.5M
2022-07-19 2,135.43 2,148.16 2,130.89 2,143.65 13.3M
2022-07-18 2,140.71 2,152.20 2,107.46 2,110.27 15.3M
2022-07-15 2,112.36 2,124.57 2,099.83 2,123.40 16.0M
2022-07-14 2,076.25 2,101.92 2,067.07 2,098.39 19.6M
2022-07-13 2,077.35 2,118.51 2,076.36 2,099.64 18.3M
2022-07-12 2,093.09 2,120.15 2,089.90 2,100.23 19.5M
2022-07-11 2,094.14 2,104.93 2,083.84 2,093.48 18.7M
2022-07-08 2,109.44 2,125.34 2,096.98 2,103.68 16.6M
2022-07-07 2,092.97 2,114.40 2,090.86 2,112.46 17.9M
2022-07-06 2,100.75 2,114.53 2,067.24 2,080.22 24.1M
2022-07-05 2,092.22 2,101.57 2,065.66 2,100.77 26.0M
2022-07-01 2,072.88 2,112.72 2,066.02 2,110.65 18.9M
2022-06-30 2,074.70 2,092.59 2,057.92 2,069.56 28.3M
2022-06-29 2,108.86 2,114.80 2,093.92 2,099.16 24.5M
2022-06-28 2,143.39 2,160.20 2,105.18 2,107.14 23.5M
2022-06-27 2,125.20 2,143.85 2,120.14 2,136.77 28.0M
2022-06-24 2,060.29 2,117.49 2,056.46 2,117.47 82.5M
2022-06-23 2,044.04 2,053.59 2,027.38 2,050.01 26.2M
2022-06-22 2,019.38 2,039.28 2,015.77 2,027.86 25.9M
2022-06-21 2,028.68 2,054.60 2,018.68 2,046.06 27.0M
2022-06-17 2,021.46 2,033.75 1,998.12 2,008.51 30.9M
2022-06-16 2,018.13 2,023.65 1,994.90 2,003.25 28.2M
2022-06-15 2,038.29 2,065.54 2,019.51 2,046.63 27.8M
2022-06-14 2,030.19 2,045.78 2,006.85 2,023.09 27.0M
2022-06-13 2,055.85 2,057.44 2,015.60 2,021.36 28.7M
2022-06-10 2,100.72 2,108.57 2,088.18 2,092.15 25.1M
2022-06-09 2,159.66 2,164.34 2,131.91 2,132.24 16.2M
2022-06-08 2,197.71 2,203.36 2,167.65 2,169.24 15.8M
2022-06-07 2,162.40 2,213.57 2,162.40 2,212.45 19.7M
2022-06-06 2,200.11 2,204.23 2,179.82 2,187.73 15.3M
2022-06-03 2,178.88 2,196.65 2,169.70 2,188.89 18.3M
2022-06-02 2,160.89 2,195.37 2,148.92 2,194.97 18.0M
2022-06-01 2,187.39 2,195.84 2,131.76 2,159.60 24.5M
2022-05-31 2,187.70 2,205.65 2,171.40 2,179.70 25.0M
2022-05-27 2,164.63 2,196.21 2,162.85 2,196.01 25.7M
2022-05-26 2,140.98 2,165.87 2,136.40 2,156.36 23.3M
2022-05-25 2,071.70 2,116.08 2,071.70 2,112.73 22.3M
2022-05-24 2,081.24 2,088.83 2,047.94 2,078.81 27.2M
2022-05-23 2,074.74 2,105.21 2,063.85 2,098.14 23.6M
2022-05-20 2,096.24 2,097.75 2,022.10 2,060.24 28.4M
2022-05-19 2,059.48 2,111.14 2,058.42 2,085.63 36.5M
2022-05-18 2,171.43 2,173.26 2,065.24 2,074.99 31.0M
2022-05-17 2,171.59 2,205.62 2,158.25 2,205.62 30.2M
2022-05-16 2,165.11 2,177.80 2,153.92 2,156.73 21.5M
2022-05-13 2,116.96 2,168.98 2,116.96 2,168.87 26.9M
2022-05-12 2,075.91 2,115.99 2,068.35 2,100.08 30.8M
2022-05-11 2,105.07 2,150.76 2,077.53 2,081.19 35.3M
2022-05-10 2,126.65 2,136.40 2,069.95 2,108.23 38.6M
2022-05-09 2,123.16 2,139.82 2,101.63 2,110.27 44.7M
2022-05-06 2,132.44 2,151.84 2,103.41 2,132.69 33.1M
2022-05-05 2,230.18 2,230.18 2,113.89 2,129.88 39.9M
2022-05-04 2,195.38 2,239.06 2,172.95 2,236.17 30.5M
2022-05-02 2,176.62 2,198.66 2,148.62 2,188.05 26.5M
2022-04-29 2,238.18 2,240.07 2,167.48 2,171.79 23.7M
2022-04-28 2,223.42 2,236.32 2,187.86 2,231.72 20.8M
2022-04-27 2,190.07 2,232.59 2,179.47 2,209.97 23.2M
2022-04-26 2,238.34 2,244.22 2,187.05 2,187.61 19.3M
2022-04-25 2,238.62 2,253.01 2,203.36 2,251.58 21.0M
2022-04-22 2,291.82 2,295.03 2,251.56 2,253.01 18.5M
2022-04-21 2,342.53 2,352.72 2,296.12 2,300.81 25.3M
2022-04-20 2,315.66 2,340.06 2,315.66 2,332.82 20.4M
2022-04-19 2,248.22 2,308.74 2,248.22 2,304.87 25.5M
2022-04-18 2,256.72 2,265.30 2,238.39 2,245.86 19.9M
2022-04-14 2,266.80 2,283.05 2,259.99 2,265.40 17.4M
2022-04-13 2,226.41 2,271.99 2,226.41 2,268.31 18.4M
2022-04-12 2,262.12 2,274.54 2,221.60 2,227.59 24.6M
2022-04-11 2,256.24 2,273.38 2,247.82 2,249.67 25.4M
2022-04-08 2,245.16 2,269.84 2,245.16 2,251.07 17.9M
2022-04-07 2,226.38 2,246.84 2,213.68 2,238.70 21.7M
2022-04-06 2,230.54 2,235.48 2,213.75 2,225.70 23.3M
2022-04-05 2,261.82 2,283.62 2,244.32 2,246.53 22.6M
2022-04-04 2,269.48 2,269.48 2,244.99 2,264.04 24.1M
2022-04-01 2,235.84 2,271.04 2,235.84 2,270.49 21.6M
2022-03-31 2,227.29 2,253.03 2,226.54 2,231.21 20.5M
2022-03-30 2,245.85 2,260.92 2,226.41 2,235.50 13.1M
2022-03-29 2,228.23 2,258.36 2,228.23 2,255.42 18.7M
2022-03-28 2,199.74 2,211.85 2,183.93 2,211.57 17.8M
2022-03-25 2,194.67 2,203.53 2,184.87 2,199.74 16.9M
2022-03-24 2,181.06 2,192.12 2,165.13 2,191.60 14.0M
2022-03-23 2,204.06 2,218.65 2,172.84 2,174.57 16.0M
2022-03-22 2,195.02 2,215.47 2,194.37 2,212.74 18.9M
2022-03-21 2,196.48 2,206.39 2,163.78 2,188.69 23.8M
2022-03-18 2,170.14 2,192.61 2,156.49 2,189.64 36.2M
2022-03-17 2,147.89 2,170.15 2,147.89 2,169.42 20.6M
2022-03-16 2,123.79 2,156.71 2,111.02 2,154.95 26.3M
2022-03-15 2,092.89 2,107.45 2,083.76 2,107.31 31.8M
2022-03-14 2,091.86 2,109.29 2,078.24 2,087.99 28.7M
2022-03-11 2,173.01 2,176.07 2,086.12 2,086.75 22.0M
2022-03-10 2,106.09 2,117.47 2,083.86 2,110.71 21.3M
2022-03-09 2,102.88 2,146.16 2,101.92 2,127.17 28.5M
2022-03-08 2,078.10 2,119.78 2,054.29 2,069.77 40.1M
2022-03-07 2,165.90 2,166.78 2,079.94 2,079.94 43.2M
2022-03-04 2,185.12 2,185.12 2,146.75 2,165.35 40.1M
2022-03-03 2,226.33 2,241.83 2,200.18 2,204.72 29.0M
2022-03-02 2,210.41 2,259.45 2,204.56 2,253.34 25.5M
2022-03-01 2,205.60 2,235.01 2,196.93 2,211.90 29.9M
2022-02-28 2,202.14 2,213.78 2,186.82 2,204.79 23.7M
2022-02-25 2,161.48 2,215.89 2,150.49 2,214.80 20.7M
2022-02-24 2,116.58 2,158.41 2,097.98 2,152.24 28.4M
2022-02-23 2,163.27 2,182.12 2,145.53 2,149.01 21.3M
2022-02-22 2,182.11 2,192.53 2,146.76 2,155.81 22.3M
2022-02-18 2,199.64 2,214.46 2,181.20 2,192.84 29.9M
2022-02-17 2,203.98 2,220.11 2,193.47 2,206.37 16.4M
2022-02-16 2,202.61 2,222.30 2,197.82 2,216.45 14.7M
2022-02-15 2,185.92 2,214.02 2,185.06 2,206.87 17.0M
2022-02-14 2,183.85 2,189.49 2,160.32 2,177.07 19.1M
2022-02-11 2,185.76 2,206.40 2,168.89 2,183.60 21.5M
2022-02-10 2,178.43 2,210.34 2,166.40 2,174.76 28.8M
2022-02-09 2,164.31 2,202.39 2,164.31 2,194.85 32.6M
2022-02-08 2,104.52 2,153.38 2,097.88 2,150.07 46.1M
2022-02-07 2,099.48 2,114.14 2,089.14 2,100.85 33.9M
2022-02-04 2,115.39 2,118.05 2,067.95 2,093.92 25.3M
2022-02-03 2,130.77 2,139.49 2,107.52 2,109.34 31.5M
2022-02-02 2,143.68 2,153.82 2,122.37 2,144.31 20.8M
2022-02-01 2,127.79 2,144.11 2,099.91 2,143.02 18.3M
2022-01-31 2,097.44 2,128.13 2,093.63 2,126.65 29.5M
2022-01-28 2,074.77 2,106.20 2,049.38 2,106.20 25.3M
2022-01-27 2,109.07 2,138.57 2,071.78 2,081.42 19.7M
2022-01-26 2,142.39 2,154.06 2,081.27 2,100.83 20.8M
2022-01-25 2,163.69 2,163.69 2,116.78 2,131.73 22.7M
2022-01-24 2,137.42 2,191.01 2,116.00 2,184.60 32.6M
2022-01-21 2,178.37 2,188.49 2,149.34 2,152.50 22.9M
2022-01-20 2,212.47 2,235.62 2,175.84 2,178.21 27.9M
2022-01-19 2,223.20 2,233.42 2,202.29 2,210.84 24.1M
2022-01-18 2,231.54 2,233.56 2,204.90 2,220.82 28.0M
2022-01-14 2,270.08 2,270.08 2,224.82 2,246.50 22.8M
2022-01-13 2,266.66 2,292.62 2,266.66 2,277.82 25.3M
2022-01-12 2,282.24 2,282.72 2,255.44 2,262.79 32.4M
2022-01-11 2,289.91 2,289.91 2,254.97 2,281.56 23.7M
2022-01-10 2,292.55 2,296.07 2,259.20 2,288.34 25.0M
2022-01-07 2,273.87 2,298.40 2,272.92 2,291.66 16.4M
2022-01-06 2,284.18 2,294.06 2,268.93 2,274.42 16.1M
2022-01-05 2,308.29 2,323.57 2,276.26 2,276.61 18.0M
2022-01-04 2,305.86 2,314.81 2,301.12 2,303.57 14.8M
2022-01-03 2,292.46 2,306.61 2,281.35 2,301.49 15.3M