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
2023-12-29 2,599.43 2,607.33 2,589.99 2,595.15 14.8M
2023-12-28 2,607.84 2,620.55 2,603.84 2,608.29 14.2M
2023-12-27 2,599.71 2,615.98 2,599.71 2,611.17 17.6M
2023-12-26 2,574.09 2,604.48 2,569.91 2,594.98 16.3M
2023-12-22 2,572.02 2,590.13 2,568.41 2,574.09 13.1M
2023-12-21 2,555.60 2,565.88 2,539.35 2,565.10 14.2M
2023-12-20 2,561.48 2,581.13 2,538.97 2,538.97 23.2M
2023-12-19 2,553.42 2,583.19 2,553.42 2,579.23 19.2M
2023-12-18 2,535.70 2,553.49 2,524.38 2,546.69 18.0M
2023-12-15 2,564.04 2,567.53 2,521.64 2,526.54 46.6M
2023-12-14 2,601.44 2,607.42 2,555.91 2,564.41 32.7M
2023-12-13 2,523.36 2,586.02 2,519.53 2,583.22 24.8M
2023-12-12 2,516.69 2,528.65 2,510.02 2,522.82 27.9M
2023-12-11 2,512.78 2,525.70 2,506.42 2,525.17 19.3M
2023-12-08 2,511.77 2,529.79 2,504.31 2,506.68 17.4M
2023-12-07 2,503.02 2,519.99 2,491.90 2,519.37 21.5M
2023-12-06 2,508.07 2,514.64 2,491.59 2,494.25 19.6M
2023-12-05 2,502.93 2,517.16 2,497.96 2,503.41 21.0M
2023-12-04 2,477.22 2,517.31 2,477.22 2,507.68 22.2M
2023-12-01 2,446.69 2,482.91 2,444.15 2,481.25 21.0M
2023-11-30 2,419.66 2,450.66 2,412.49 2,449.94 36.7M
2023-11-29 2,440.58 2,447.33 2,411.31 2,417.06 20.2M
2023-11-28 2,449.00 2,457.38 2,434.60 2,437.95 20.3M
2023-11-27 2,456.35 2,461.75 2,446.76 2,454.80 19.3M
2023-11-24 2,454.78 2,468.58 2,454.78 2,458.61 9.6M
2023-11-22 2,430.60 2,456.85 2,430.60 2,456.14 19.4M
2023-11-21 2,416.93 2,430.76 2,416.93 2,417.56 23.8M
2023-11-20 2,393.60 2,423.43 2,393.19 2,419.27 26.5M
2023-11-17 2,408.67 2,408.67 2,386.77 2,396.92 27.8M
2023-11-16 2,427.03 2,430.01 2,393.02 2,394.90 27.8M
2023-11-15 2,449.29 2,459.61 2,439.10 2,445.09 29.4M
2023-11-14 2,429.44 2,440.83 2,416.59 2,437.04 29.4M
2023-11-13 2,402.91 2,408.80 2,395.30 2,401.16 19.0M
2023-11-10 2,399.02 2,406.72 2,381.65 2,406.55 20.5M
2023-11-09 2,411.74 2,413.68 2,388.20 2,396.07 22.7M
2023-11-08 2,424.69 2,443.76 2,404.49 2,406.81 27.0M
2023-11-07 2,412.47 2,436.24 2,405.28 2,423.39 24.0M
2023-11-06 2,411.86 2,416.25 2,395.01 2,404.25 25.0M
2023-11-03 2,389.25 2,420.32 2,382.19 2,408.80 19.7M
2023-11-02 2,356.96 2,366.21 2,340.48 2,360.66 21.0M
2023-11-01 2,324.97 2,335.97 2,304.43 2,333.52 24.2M
2023-10-31 2,315.30 2,330.91 2,301.60 2,325.27 23.7M
2023-10-30 2,310.98 2,330.69 2,303.50 2,321.14 25.8M
2023-10-27 2,321.25 2,328.40 2,292.34 2,296.16 20.4M
2023-10-26 2,328.80 2,334.73 2,312.35 2,318.63 20.1M
2023-10-25 2,316.13 2,332.31 2,306.07 2,324.61 20.6M
2023-10-24 2,301.97 2,328.43 2,300.70 2,322.71 17.6M
2023-10-23 2,291.25 2,314.39 2,274.41 2,290.67 18.7M
2023-10-20 2,328.15 2,332.90 2,296.08 2,297.75 20.7M
2023-10-19 2,361.63 2,367.38 2,324.86 2,329.25 21.6M
2023-10-18 2,375.56 2,384.00 2,357.24 2,360.78 17.2M
2023-10-17 2,321.82 2,383.88 2,321.82 2,380.89 20.9M
2023-10-16 2,324.46 2,340.96 2,309.52 2,332.73 20.1M
2023-10-13 2,290.17 2,307.60 2,276.38 2,307.59 20.3M
2023-10-12 2,360.97 2,360.97 2,275.90 2,283.25 26.1M
2023-10-11 2,386.31 2,389.65 2,340.40 2,355.60 23.5M
2023-10-10 2,356.87 2,386.46 2,355.60 2,376.66 19.1M
2023-10-09 2,312.80 2,347.67 2,312.80 2,342.66 16.0M
2023-10-06 2,329.72 2,337.98 2,292.11 2,329.22 25.3M
2023-10-05 2,364.86 2,369.26 2,337.38 2,337.38 21.6M
2023-10-04 2,363.93 2,377.74 2,341.73 2,375.43 23.6M
2023-10-03 2,407.60 2,409.51 2,355.36 2,358.55 24.0M
2023-10-02 2,432.48 2,433.81 2,407.80 2,416.64 20.2M
2023-09-29 2,459.35 2,463.69 2,434.39 2,435.50 18.8M
2023-09-28 2,433.49 2,454.69 2,432.93 2,445.68 34.6M
2023-09-27 2,446.39 2,452.14 2,415.27 2,431.98 22.2M
2023-09-26 2,464.08 2,469.57 2,441.33 2,441.33 19.2M
2023-09-25 2,458.16 2,483.55 2,456.92 2,477.06 14.4M
2023-09-22 2,485.35 2,493.57 2,466.71 2,467.45 15.8M
2023-09-21 2,496.81 2,501.36 2,480.95 2,481.12 20.9M
2023-09-20 2,524.77 2,532.14 2,509.20 2,509.53 19.4M
2023-09-19 2,524.37 2,531.95 2,509.98 2,513.59 18.0M
2023-09-18 2,510.58 2,532.51 2,509.88 2,523.88 19.8M
2023-09-15 2,520.58 2,529.30 2,508.70 2,512.30 57.8M
2023-09-14 2,498.99 2,523.52 2,496.28 2,521.21 18.6M
2023-09-13 2,498.11 2,506.13 2,480.09 2,490.05 16.5M
2023-09-12 2,494.77 2,508.20 2,493.07 2,498.84 15.4M
2023-09-11 2,478.01 2,490.96 2,476.66 2,480.92 18.7M
2023-09-08 2,452.70 2,462.42 2,448.97 2,456.08 18.7M
2023-09-07 2,442.07 2,452.46 2,434.00 2,447.60 20.4M
2023-09-06 2,453.94 2,467.94 2,437.83 2,443.24 15.9M
2023-09-05 2,483.11 2,483.31 2,451.42 2,458.81 20.8M
2023-09-01 2,522.98 2,526.34 2,487.50 2,494.64 15.5M
2023-08-31 2,506.70 2,519.05 2,506.70 2,511.67 18.2M
2023-08-30 2,507.52 2,520.52 2,506.76 2,514.46 14.9M
2023-08-29 2,474.77 2,505.95 2,470.69 2,505.95 14.8M
2023-08-28 2,469.56 2,480.24 2,467.11 2,473.93 13.8M
2023-08-25 2,463.73 2,474.63 2,445.80 2,465.93 16.5M
2023-08-24 2,476.44 2,488.57 2,450.89 2,451.44 15.0M
2023-08-23 2,455.16 2,484.62 2,455.08 2,481.62 21.6M
2023-08-22 2,492.30 2,495.89 2,463.89 2,467.68 26.9M
2023-08-21 2,501.81 2,506.20 2,481.77 2,497.77 23.9M
2023-08-18 2,460.44 2,506.06 2,459.63 2,500.91 20.7M
2023-08-17 2,514.00 2,523.31 2,471.90 2,472.23 20.2M
2023-08-16 2,503.38 2,530.19 2,503.38 2,507.31 19.9M
2023-08-15 2,505.35 2,511.20 2,493.24 2,498.38 18.2M
2023-08-14 2,503.16 2,517.08 2,496.81 2,516.88 21.5M
2023-08-11 2,491.21 2,506.96 2,490.34 2,506.96 19.2M
2023-08-10 2,511.31 2,513.37 2,481.25 2,491.03 23.1M
2023-08-09 2,523.07 2,525.45 2,499.25 2,510.53 26.3M
2023-08-08 2,501.24 2,504.49 2,461.20 2,483.30 22.2M
2023-08-07 2,500.89 2,521.70 2,490.13 2,514.27 18.0M
2023-08-04 2,509.18 2,521.34 2,495.01 2,497.00 19.2M
2023-08-03 2,495.84 2,517.37 2,491.43 2,503.22 15.7M
2023-08-02 2,472.62 2,503.22 2,472.08 2,491.34 18.9M
2023-08-01 2,502.08 2,519.03 2,493.51 2,498.31 17.2M
2023-07-31 2,514.96 2,519.00 2,501.21 2,507.68 27.1M
2023-07-28 2,499.23 2,514.73 2,497.92 2,511.48 14.5M
2023-07-27 2,513.54 2,518.45 2,478.66 2,480.32 19.6M
2023-07-26 2,507.44 2,520.96 2,504.37 2,509.40 16.5M
2023-07-25 2,486.78 2,509.91 2,485.26 2,509.05 18.0M
2023-07-24 2,500.24 2,507.16 2,490.08 2,493.35 15.6M
2023-07-21 2,501.83 2,507.02 2,492.60 2,497.97 16.5M
2023-07-20 2,493.49 2,494.90 2,471.06 2,491.36 15.5M
2023-07-19 2,472.30 2,484.59 2,467.96 2,484.25 17.7M
2023-07-18 2,475.41 2,495.88 2,465.59 2,467.51 17.8M
2023-07-17 2,451.10 2,480.88 2,448.54 2,471.42 16.8M
2023-07-14 2,458.81 2,460.89 2,437.70 2,451.34 17.2M
2023-07-13 2,470.60 2,472.25 2,456.46 2,457.11 22.9M
2023-07-12 2,477.19 2,477.53 2,462.05 2,466.54 21.4M
2023-07-11 2,455.31 2,464.67 2,451.99 2,457.36 18.2M
2023-07-10 2,434.67 2,461.27 2,434.44 2,449.84 22.0M
2023-07-07 2,432.03 2,460.22 2,431.01 2,433.75 23.0M
2023-07-06 2,442.74 2,447.09 2,419.55 2,434.44 20.6M
2023-07-05 2,449.78 2,460.38 2,440.35 2,455.37 22.7M
2023-07-03 2,447.82 2,462.33 2,445.12 2,457.07 9.3M
2023-06-30 2,436.78 2,456.66 2,432.89 2,448.58 16.6M
2023-06-29 2,407.73 2,427.68 2,405.98 2,424.57 16.0M
2023-06-28 2,394.89 2,410.40 2,386.71 2,408.92 19.1M
2023-06-27 2,369.97 2,403.91 2,369.97 2,400.82 16.3M
2023-06-26 2,368.06 2,385.05 2,361.83 2,369.30 15.9M
2023-06-23 2,371.89 2,393.39 2,368.88 2,371.20 34.1M
2023-06-22 2,358.15 2,380.20 2,351.67 2,379.69 17.6M
2023-06-21 2,341.01 2,357.35 2,324.12 2,349.71 17.4M
2023-06-20 2,378.99 2,380.38 2,342.73 2,342.98 22.3M
2023-06-16 2,400.89 2,401.60 2,373.45 2,382.96 30.0M
2023-06-15 2,387.04 2,394.00 2,374.36 2,393.57 21.0M
2023-06-14 2,393.62 2,403.85 2,376.75 2,386.40 19.6M
2023-06-13 2,370.45 2,395.76 2,370.45 2,392.80 22.3M
2023-06-12 2,372.98 2,374.94 2,359.00 2,366.45 18.9M
2023-06-09 2,376.19 2,384.01 2,363.50 2,367.35 17.2M
2023-06-08 2,380.42 2,386.68 2,369.18 2,381.38 18.3M
2023-06-07 2,378.91 2,392.78 2,372.19 2,383.12 22.6M
2023-06-06 2,380.81 2,398.58 2,373.77 2,390.72 22.7M
2023-06-05 2,386.80 2,401.44 2,377.76 2,384.50 21.1M
2023-06-02 2,366.57 2,402.12 2,366.57 2,401.89 23.2M
2023-06-01 2,339.30 2,358.57 2,335.62 2,351.87 24.2M
2023-05-31 2,351.87 2,360.47 2,333.90 2,342.18 29.5M
2023-05-30 2,367.74 2,372.12 2,352.49 2,353.68 21.3M
2023-05-26 2,368.26 2,384.41 2,366.10 2,370.24 20.3M
2023-05-25 2,377.64 2,385.39 2,362.72 2,376.40 22.5M
2023-05-24 2,391.15 2,394.57 2,377.53 2,384.43 30.6M
2023-05-23 2,412.44 2,415.46 2,387.12 2,395.70 35.3M
2023-05-22 2,441.72 2,447.99 2,424.69 2,425.73 19.9M
2023-05-19 2,464.04 2,464.04 2,420.40 2,435.10 26.8M
2023-05-18 2,435.98 2,459.56 2,430.29 2,455.85 17.7M
2023-05-17 2,430.48 2,447.11 2,415.46 2,443.53 16.9M
2023-05-16 2,438.82 2,448.23 2,424.60 2,426.46 19.1M
2023-05-15 2,450.74 2,453.17 2,433.97 2,446.73 20.4M
2023-05-12 2,453.02 2,462.67 2,436.49 2,450.64 23.2M
2023-05-11 2,451.41 2,455.99 2,433.79 2,445.30 27.4M
2023-05-10 2,436.18 2,475.51 2,426.52 2,444.64 31.9M
2023-05-09 2,417.77 2,421.33 2,397.75 2,413.43 26.5M
2023-05-08 2,425.88 2,430.36 2,417.03 2,419.67 21.3M
2023-05-05 2,403.80 2,430.76 2,403.80 2,419.59 19.0M
2023-05-04 2,391.85 2,397.37 2,373.23 2,383.91 18.8M
2023-05-03 2,390.81 2,420.72 2,390.04 2,391.58 29.0M
2023-05-02 2,409.77 2,411.23 2,354.29 2,388.58 25.6M
2023-05-01 2,397.37 2,418.87 2,396.86 2,405.51 18.9M
2023-04-28 2,374.07 2,396.83 2,372.08 2,394.63 18.3M
2023-04-27 2,349.12 2,380.39 2,344.69 2,379.99 18.0M
2023-04-26 2,337.65 2,354.60 2,337.08 2,343.93 16.9M
2023-04-25 2,358.80 2,368.84 2,343.32 2,343.34 15.5M
2023-04-24 2,351.93 2,372.84 2,348.92 2,372.58 15.3M
2023-04-21 2,366.42 2,370.72 2,349.14 2,355.92 15.8M
2023-04-20 2,340.03 2,360.26 2,337.47 2,356.63 15.8M
2023-04-19 2,349.67 2,352.39 2,333.59 2,349.26 15.0M
2023-04-18 2,341.74 2,348.41 2,327.57 2,348.20 17.7M
2023-04-17 2,323.79 2,338.21 2,322.03 2,336.43 13.8M
2023-04-14 2,336.35 2,351.53 2,313.63 2,320.82 15.4M
2023-04-13 2,333.87 2,340.81 2,319.99 2,333.20 15.9M
2023-04-12 2,350.22 2,351.11 2,326.00 2,327.56 17.0M
2023-04-11 2,331.78 2,346.90 2,328.11 2,341.09 13.7M
2023-04-10 2,297.76 2,325.15 2,292.87 2,325.15 14.0M
2023-04-06 2,299.81 2,315.30 2,296.15 2,305.11 16.4M
2023-04-05 2,309.88 2,315.62 2,295.45 2,307.43 19.2M
2023-04-04 2,356.76 2,357.78 2,306.73 2,314.26 16.5M
2023-04-03 2,340.36 2,354.29 2,329.37 2,351.72 15.8M
2023-03-31 2,320.46 2,342.16 2,320.21 2,337.88 15.8M
2023-03-30 2,310.66 2,321.53 2,299.59 2,307.33 12.8M
2023-03-29 2,308.04 2,312.11 2,297.42 2,299.64 14.5M
2023-03-28 2,285.17 2,307.37 2,284.97 2,295.14 16.2M
2023-03-27 2,282.90 2,296.86 2,276.00 2,287.92 18.3M
2023-03-24 2,229.62 2,269.43 2,218.95 2,265.35 15.2M
2023-03-23 2,251.05 2,273.68 2,225.54 2,239.57 19.5M
2023-03-22 2,261.57 2,278.97 2,233.59 2,233.59 19.6M
2023-03-21 2,242.47 2,266.54 2,241.16 2,264.32 19.9M
2023-03-20 2,201.98 2,238.02 2,199.76 2,221.64 21.8M
2023-03-17 2,212.39 2,212.39 2,178.20 2,191.28 40.5M
2023-03-16 2,202.45 2,223.87 2,189.57 2,219.62 20.2M
2023-03-15 2,204.54 2,213.58 2,178.74 2,212.87 25.2M
2023-03-14 2,237.21 2,252.60 2,222.05 2,241.62 21.4M
2023-03-13 2,202.23 2,232.88 2,202.23 2,203.85 26.4M
2023-03-10 2,267.48 2,268.25 2,221.02 2,233.06 20.6M
2023-03-09 2,297.67 2,317.47 2,274.98 2,275.58 20.2M
2023-03-08 2,287.31 2,291.38 2,276.20 2,289.63 16.4M
2023-03-07 2,298.80 2,314.20 2,277.55 2,282.79 16.5M
2023-03-06 2,320.13 2,321.47 2,294.19 2,300.46 20.9M
2023-03-03 2,328.43 2,334.09 2,312.18 2,328.92 16.1M
2023-03-02 2,280.68 2,321.26 2,279.91 2,317.35 22.2M
2023-03-01 2,270.77 2,285.75 2,264.81 2,284.98 21.4M
2023-02-28 2,322.83 2,326.49 2,279.88 2,280.44 28.4M
2023-02-27 2,345.79 2,350.25 2,317.47 2,325.93 16.9M
2023-02-24 2,327.66 2,341.42 2,318.82 2,334.82 14.6M
2023-02-23 2,343.87 2,361.23 2,327.07 2,349.39 16.6M
2023-02-22 2,328.49 2,347.49 2,327.24 2,338.97 21.2M
2023-02-21 2,340.26 2,340.99 2,325.43 2,326.06 21.0M
2023-02-17 2,352.82 2,359.95 2,341.24 2,353.07 18.0M
2023-02-16 2,351.61 2,376.75 2,351.61 2,355.77 17.3M
2023-02-15 2,360.40 2,385.46 2,352.96 2,385.46 18.2M
2023-02-14 2,364.36 2,389.09 2,351.77 2,365.11 25.7M
2023-02-13 2,341.87 2,373.34 2,332.14 2,373.34 24.0M
2023-02-10 2,312.60 2,336.77 2,305.83 2,334.24 22.1M
2023-02-09 2,352.41 2,360.32 2,314.02 2,319.90 23.6M
2023-02-08 2,344.75 2,348.68 2,334.06 2,337.08 20.9M
2023-02-07 2,349.09 2,361.24 2,328.22 2,356.13 25.1M
2023-02-06 2,352.21 2,366.67 2,350.64 2,363.23 20.8M
2023-02-03 2,368.96 2,373.58 2,346.99 2,358.63 20.2M
2023-02-02 2,399.64 2,400.06 2,362.00 2,375.84 24.2M
2023-02-01 2,368.15 2,413.82 2,358.98 2,400.16 20.6M
2023-01-31 2,323.17 2,370.76 2,318.07 2,370.76 35.0M
2023-01-30 2,317.11 2,339.19 2,316.75 2,317.34 15.8M
2023-01-27 2,340.11 2,343.41 2,314.90 2,321.38 14.7M
2023-01-26 2,341.97 2,348.39 2,324.31 2,340.84 15.3M
2023-01-25 2,294.10 2,332.07 2,294.10 2,331.15 16.1M
2023-01-24 2,304.74 2,317.42 2,296.97 2,308.93 14.4M
2023-01-23 2,289.88 2,319.21 2,286.22 2,309.16 14.1M
2023-01-20 2,288.95 2,292.62 2,269.75 2,291.81 16.3M
2023-01-19 2,286.15 2,293.61 2,276.87 2,276.87 15.9M
2023-01-18 2,347.52 2,356.58 2,295.65 2,295.76 18.7M
2023-01-17 2,331.40 2,363.46 2,328.10 2,348.23 16.4M
2023-01-13 2,309.62 2,338.94 2,309.06 2,336.48 14.4M
2023-01-12 2,315.84 2,323.88 2,297.87 2,314.72 16.5M
2023-01-11 2,301.81 2,308.64 2,288.67 2,304.59 19.8M
2023-01-10 2,274.74 2,288.11 2,270.81 2,287.68 16.8M
2023-01-09 2,306.76 2,311.35 2,274.42 2,274.96 20.8M
2023-01-06 2,248.44 2,298.04 2,248.04 2,295.53 20.3M
2023-01-05 2,234.38 2,242.63 2,222.17 2,231.63 22.2M
2023-01-04 2,238.28 2,258.62 2,219.85 2,246.69 22.8M
2023-01-03 2,267.08 2,277.02 2,215.90 2,232.92 23.4M