S&P 600 Consumer Staples

SPSMCS
🏛️ usa →
2,295.90
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 2,619.05 2,632.97 2,603.97 2,625.28 7.9M
2021-12-30 2,627.92 2,648.02 2,596.29 2,621.35 18.9M
2021-12-29 2,618.89 2,637.04 2,618.89 2,629.52 5.8M
2021-12-28 2,611.32 2,636.73 2,611.32 2,622.86 5.4M
2021-12-27 2,585.41 2,617.38 2,578.83 2,615.18 5.3M
2021-12-23 2,579.15 2,591.15 2,575.53 2,587.07 5.6M
2021-12-22 2,558.66 2,579.35 2,536.57 2,579.13 5.7M
2021-12-21 2,530.26 2,563.31 2,518.41 2,561.38 7.6M
2021-12-20 2,507.99 2,525.61 2,477.52 2,523.82 9.0M
2021-12-17 2,493.02 2,533.27 2,487.12 2,521.95 30.3M
2021-12-16 2,521.73 2,539.10 2,485.39 2,493.14 9.4M
2021-12-15 2,478.89 2,521.02 2,458.65 2,518.50 8.1M
2021-12-14 2,467.25 2,491.92 2,458.68 2,472.65 9.8M
2021-12-13 2,479.24 2,495.83 2,454.87 2,471.61 7.5M
2021-12-10 2,491.36 2,500.48 2,472.79 2,487.10 6.5M
2021-12-09 2,518.39 2,521.63 2,484.59 2,486.24 6.4M
2021-12-08 2,501.75 2,537.23 2,499.41 2,527.55 8.5M
2021-12-07 2,495.09 2,526.67 2,494.08 2,501.04 7.3M
2021-12-06 2,435.61 2,489.80 2,433.17 2,481.49 7.4M
2021-12-03 2,455.18 2,459.98 2,411.33 2,424.97 8.0M
2021-12-02 2,401.55 2,456.78 2,401.55 2,446.84 7.5M
2021-12-01 2,440.67 2,471.76 2,392.78 2,392.78 9.0M
2021-11-30 2,464.65 2,464.76 2,422.26 2,429.26 9.4M
2021-11-29 2,503.63 2,525.76 2,472.97 2,478.20 6.7M
2021-11-26 2,521.26 2,531.39 2,464.82 2,491.73 5.3M
2021-11-25 2,554.81 2,563.68 2,538.58 2,560.01 0.0M
2021-11-24 2,554.81 2,563.68 2,538.58 2,560.01 5.9M
2021-11-23 2,572.93 2,574.02 2,547.97 2,564.25 6.6M
2021-11-22 2,548.44 2,591.66 2,542.35 2,575.54 7.0M
2021-11-19 2,550.64 2,562.21 2,539.30 2,542.10 7.7M
2021-11-18 2,578.01 2,582.74 2,542.60 2,557.81 7.8M
2021-11-17 2,602.25 2,602.25 2,569.81 2,578.15 7.8M
2021-11-16 2,597.44 2,612.20 2,588.67 2,605.63 8.3M
2021-11-15 2,589.87 2,597.52 2,576.15 2,595.11 11.0M
2021-11-12 2,602.09 2,612.23 2,582.78 2,583.18 9.9M
2021-11-11 2,609.71 2,610.43 2,584.48 2,601.23 8.2M
2021-11-10 2,579.34 2,592.76 2,567.17 2,573.78 7.6M
2021-11-09 2,579.82 2,606.41 2,578.02 2,590.88 7.9M
2021-11-08 2,606.40 2,624.70 2,581.88 2,584.43 7.2M
2021-11-05 2,551.53 2,609.39 2,546.24 2,604.02 9.3M
2021-11-04 2,557.21 2,580.79 2,540.51 2,543.77 8.9M
2021-11-03 2,502.44 2,567.45 2,499.59 2,564.77 11.2M
2021-11-02 2,491.18 2,502.99 2,473.97 2,500.67 6.8M
2021-11-01 2,443.28 2,499.72 2,442.54 2,492.32 8.2M
2021-10-29 2,445.96 2,454.40 2,430.43 2,438.19 6.0M
2021-10-28 2,405.12 2,449.42 2,403.50 2,447.60 5.1M
2021-10-27 2,440.92 2,443.34 2,396.75 2,397.07 6.7M
2021-10-26 2,450.83 2,461.64 2,434.53 2,434.73 7.0M
2021-10-25 2,413.18 2,449.39 2,413.18 2,448.71 7.0M
2021-10-22 2,397.50 2,416.03 2,384.56 2,412.27 5.2M
2021-10-21 2,390.40 2,405.32 2,376.13 2,389.91 5.1M
2021-10-20 2,378.93 2,416.54 2,378.93 2,386.95 4.8M
2021-10-19 2,401.65 2,403.91 2,371.13 2,391.45 5.0M
2021-10-18 2,383.51 2,402.94 2,378.49 2,398.00 4.9M
2021-10-15 2,431.90 2,437.69 2,391.48 2,391.70 7.3M
2021-10-14 2,414.96 2,421.33 2,407.99 2,411.06 5.4M
2021-10-13 2,415.32 2,421.05 2,392.44 2,398.49 4.9M
2021-10-12 2,412.96 2,434.37 2,409.02 2,415.98 5.0M
2021-10-11 2,423.89 2,435.80 2,410.68 2,410.82 4.1M
2021-10-08 2,448.12 2,449.19 2,421.52 2,422.37 4.6M
2021-10-07 2,435.20 2,465.04 2,433.67 2,444.49 7.5M
2021-10-06 2,417.37 2,424.89 2,397.37 2,424.01 5.3M
2021-10-05 2,404.96 2,435.35 2,399.75 2,427.68 6.8M
2021-10-04 2,414.79 2,417.63 2,389.13 2,402.38 6.6M
2021-10-01 2,391.70 2,432.02 2,377.77 2,415.16 8.7M
2021-09-30 2,438.20 2,442.95 2,382.74 2,382.86 10.3M
2021-09-29 2,391.16 2,436.78 2,389.80 2,429.04 9.2M
2021-09-28 2,381.54 2,407.49 2,376.44 2,391.57 15.9M
2021-09-27 2,361.50 2,404.60 2,361.50 2,383.86 8.9M
2021-09-24 2,354.73 2,371.83 2,349.26 2,358.17 6.2M
2021-09-23 2,349.54 2,372.55 2,349.54 2,358.87 6.1M
2021-09-22 2,339.95 2,359.41 2,329.83 2,340.74 5.9M
2021-09-21 2,324.53 2,333.69 2,315.13 2,326.47 6.4M
2021-09-20 2,319.33 2,331.73 2,287.05 2,310.76 8.0M
2021-09-17 2,340.55 2,352.80 2,334.13 2,349.59 22.8M
2021-09-16 2,341.00 2,352.41 2,313.96 2,338.46 7.7M
2021-09-15 2,323.96 2,335.00 2,312.55 2,332.65 8.3M
2021-09-14 2,368.79 2,369.49 2,317.96 2,326.36 8.2M
2021-09-13 2,388.64 2,391.73 2,357.53 2,363.96 8.8M
2021-09-10 2,393.53 2,400.78 2,367.15 2,384.79 7.8M
2021-09-09 2,414.37 2,414.37 2,383.84 2,383.84 7.8M
2021-09-08 2,410.80 2,423.00 2,401.86 2,421.38 6.9M
2021-09-07 2,422.97 2,434.21 2,414.98 2,415.53 7.7M
2021-09-03 2,431.39 2,431.39 2,417.00 2,426.40 5.7M
2021-09-02 2,433.37 2,453.30 2,433.37 2,436.92 5.6M
2021-09-01 2,426.66 2,434.63 2,407.91 2,427.81 5.8M
2021-08-31 2,409.11 2,422.23 2,398.09 2,421.73 8.2M
2021-08-30 2,406.88 2,413.31 2,397.87 2,406.56 5.3M
2021-08-27 2,353.26 2,404.48 2,352.42 2,402.89 7.1M
2021-08-26 2,372.33 2,378.11 2,350.17 2,350.17 4.8M
2021-08-25 2,373.40 2,396.04 2,366.41 2,372.28 6.2M
2021-08-24 2,369.63 2,377.72 2,354.87 2,373.37 6.4M
2021-08-23 2,357.05 2,376.63 2,352.81 2,369.67 6.7M
2021-08-20 2,323.83 2,361.82 2,315.63 2,354.68 7.1M
2021-08-19 2,324.58 2,344.35 2,311.62 2,323.28 6.2M
2021-08-18 2,361.06 2,374.00 2,336.52 2,337.48 5.9M
2021-08-17 2,382.70 2,382.70 2,339.00 2,361.80 6.6M
2021-08-16 2,392.30 2,397.90 2,377.80 2,390.90 4.9M
2021-08-13 2,405.60 2,411.00 2,390.90 2,398.20 5.2M
2021-08-12 2,417.90 2,421.00 2,403.40 2,403.70 6.2M
2021-08-11 2,425.70 2,430.03 2,414.89 2,426.67 5.6M
2021-08-10 2,410.67 2,426.40 2,400.99 2,422.90 6.0M
2021-08-09 2,420.21 2,429.44 2,408.51 2,409.14 4.9M
2021-08-06 2,420.28 2,432.18 2,415.14 2,422.84 7.4M
2021-08-05 2,394.90 2,422.66 2,394.90 2,410.61 8.5M
2021-08-04 2,416.17 2,418.96 2,375.69 2,377.42 7.4M
2021-08-03 2,403.45 2,425.87 2,380.75 2,420.80 7.0M
2021-08-02 2,418.63 2,439.31 2,391.43 2,395.65 6.4M
2021-07-30 2,421.93 2,442.17 2,404.52 2,411.52 5.9M
2021-07-29 2,420.89 2,450.31 2,419.20 2,424.70 6.2M
2021-07-28 2,405.21 2,425.07 2,389.87 2,411.76 5.7M
2021-07-27 2,413.27 2,416.85 2,381.39 2,392.86 5.2M
2021-07-26 2,403.65 2,422.77 2,402.54 2,422.49 4.7M
2021-07-23 2,373.89 2,399.19 2,358.52 2,397.80 5.8M
2021-07-22 2,409.00 2,409.00 2,365.30 2,367.30 5.5M
2021-07-21 2,433.60 2,449.60 2,409.30 2,411.30 5.2M
2021-07-20 2,373.60 2,438.10 2,373.60 2,418.40 7.9M
2021-07-19 2,365.30 2,384.70 2,345.90 2,365.10 8.1M
2021-07-16 2,434.27 2,437.99 2,387.54 2,388.53 6.6M
2021-07-15 2,402.75 2,417.95 2,388.91 2,417.43 6.4M
2021-07-14 2,450.35 2,450.35 2,409.04 2,411.31 7.4M
2021-07-13 2,470.62 2,476.45 2,441.02 2,442.30 6.8M
2021-07-12 2,488.50 2,488.50 2,469.13 2,480.04 5.5M
2021-07-09 2,477.82 2,490.58 2,472.64 2,488.03 4.9M
2021-07-08 2,455.74 2,484.24 2,426.72 2,458.43 7.0M
2021-07-07 2,479.19 2,484.52 2,446.18 2,465.57 6.5M
2021-07-06 2,501.13 2,503.31 2,461.19 2,476.88 6.4M
2021-07-02 2,525.21 2,527.92 2,495.76 2,500.08 6.3M
2021-07-01 2,550.98 2,553.62 2,521.47 2,524.70 7.2M
2021-06-30 2,519.96 2,541.38 2,514.91 2,533.18 6.6M
2021-06-29 2,525.34 2,528.97 2,514.90 2,522.02 6.2M
2021-06-28 2,538.72 2,542.02 2,500.83 2,523.99 8.5M
2021-06-25 2,540.51 2,555.17 2,529.95 2,534.30 23.0M
2021-06-24 2,509.60 2,538.34 2,505.18 2,533.84 7.2M
2021-06-23 2,501.55 2,518.04 2,492.89 2,505.04 7.9M
2021-06-22 2,480.02 2,500.18 2,468.13 2,496.18 7.0M
2021-06-21 2,453.12 2,484.14 2,453.12 2,482.15 7.5M
2021-06-18 2,496.10 2,496.36 2,451.31 2,453.72 14.7M
2021-06-17 2,527.43 2,530.36 2,489.65 2,515.00 7.0M
2021-06-16 2,554.82 2,558.84 2,519.27 2,529.70 8.7M
2021-06-15 2,562.45 2,567.73 2,546.39 2,557.34 11.2M
2021-06-14 2,574.66 2,581.29 2,543.35 2,555.70 9.5M
2021-06-11 2,566.56 2,573.99 2,558.70 2,573.99 8.2M
2021-06-10 2,576.20 2,578.06 2,549.27 2,553.77 15.1M
2021-06-09 2,616.91 2,616.91 2,582.30 2,586.80 15.6M
2021-06-08 2,635.26 2,640.27 2,615.24 2,626.97 9.1M
2021-06-07 2,599.77 2,630.96 2,599.20 2,630.25 8.2M
2021-06-04 2,604.43 2,607.16 2,587.02 2,593.89 7.3M
2021-06-03 2,608.63 2,608.63 2,583.12 2,596.81 10.7M
2021-06-02 2,578.91 2,629.20 2,569.20 2,627.04 18.3M
2021-06-01 2,552.72 2,580.43 2,552.72 2,572.52 10.1M
2021-05-28 2,558.31 2,573.32 2,552.01 2,552.78 10.1M
2021-05-27 2,556.16 2,575.92 2,551.21 2,552.75 9.4M
2021-05-26 2,520.87 2,552.54 2,520.39 2,549.95 8.1M
2021-05-25 2,536.90 2,541.57 2,517.66 2,518.14 7.1M
2021-05-24 2,515.70 2,544.16 2,505.55 2,533.75 6.4M
2021-05-21 2,523.87 2,530.03 2,503.64 2,508.19 8.8M
2021-05-20 2,493.39 2,510.18 2,479.18 2,506.61 6.2M
2021-05-19 2,472.80 2,494.38 2,452.71 2,492.03 6.8M
2021-05-18 2,480.98 2,523.51 2,480.98 2,490.21 7.1M
2021-05-17 2,496.51 2,514.02 2,477.91 2,480.87 8.7M
2021-05-14 2,462.91 2,500.35 2,461.19 2,498.79 9.1M
2021-05-13 2,390.52 2,461.91 2,390.52 2,452.27 10.4M
2021-05-12 2,428.34 2,432.49 2,376.56 2,380.87 9.6M
2021-05-11 2,423.98 2,437.09 2,409.53 2,435.22 7.6M
2021-05-10 2,463.28 2,475.53 2,449.33 2,451.25 8.5M
2021-05-07 2,448.66 2,463.69 2,438.31 2,460.61 8.3M
2021-05-06 2,406.14 2,449.98 2,406.14 2,449.48 9.4M
2021-05-05 2,373.26 2,401.59 2,373.26 2,399.18 6.1M
2021-05-04 2,374.93 2,378.91 2,354.18 2,363.89 9.0M
2021-05-03 2,373.05 2,401.87 2,372.78 2,388.58 9.6M
2021-04-30 2,371.26 2,374.75 2,357.39 2,362.77 7.8M
2021-04-29 2,387.33 2,392.70 2,367.82 2,379.69 7.2M
2021-04-28 2,395.25 2,395.25 2,374.24 2,376.92 8.5M
2021-04-27 2,415.51 2,419.67 2,381.92 2,394.48 8.9M
2021-04-26 2,434.21 2,440.21 2,413.32 2,414.44 7.3M
2021-04-23 2,423.56 2,440.95 2,416.10 2,428.02 6.7M
2021-04-22 2,447.69 2,450.59 2,414.46 2,420.52 6.4M
2021-04-21 2,387.35 2,440.57 2,385.37 2,439.53 6.8M
2021-04-20 2,398.95 2,407.17 2,363.23 2,381.52 7.7M
2021-04-19 2,429.78 2,432.80 2,396.99 2,410.02 6.4M
2021-04-16 2,424.76 2,438.51 2,409.91 2,431.31 7.3M
2021-04-15 2,412.86 2,419.97 2,396.03 2,416.85 6.1M
2021-04-14 2,399.82 2,415.01 2,394.74 2,402.10 6.8M
2021-04-13 2,417.19 2,419.99 2,387.57 2,396.77 8.8M
2021-04-12 2,394.88 2,420.35 2,381.49 2,414.43 8.1M
2021-04-09 2,400.91 2,402.22 2,359.06 2,390.08 8.2M
2021-04-08 2,417.90 2,431.97 2,401.14 2,429.27 9.7M
2021-04-07 2,437.16 2,451.95 2,403.00 2,409.27 7.8M
2021-04-06 2,435.17 2,458.91 2,431.53 2,435.64 7.8M
2021-04-05 2,410.16 2,435.77 2,400.44 2,434.22 8.4M
2021-04-01 2,383.02 2,402.49 2,375.45 2,394.98 8.5M
2021-03-31 2,403.65 2,415.74 2,384.02 2,384.02 10.9M
2021-03-30 2,372.56 2,401.38 2,365.68 2,396.44 8.8M
2021-03-29 2,404.55 2,440.12 2,372.76 2,374.50 8.9M
2021-03-26 2,379.18 2,411.09 2,368.28 2,410.62 10.7M
2021-03-25 2,317.92 2,376.55 2,303.87 2,367.26 9.6M
2021-03-24 2,382.01 2,389.54 2,323.74 2,323.74 10.8M
2021-03-23 2,410.63 2,410.63 2,366.83 2,374.20 10.2M
2021-03-22 2,443.54 2,459.23 2,413.17 2,419.50 10.0M
2021-03-19 2,421.95 2,448.83 2,406.81 2,439.89 18.7M
2021-03-18 2,471.43 2,471.43 2,414.26 2,418.91 9.2M
2021-03-17 2,460.92 2,483.97 2,446.32 2,477.85 8.9M
2021-03-16 2,488.89 2,494.69 2,468.17 2,471.01 8.5M
2021-03-15 2,508.47 2,521.19 2,479.49 2,493.66 11.4M
2021-03-12 2,517.33 2,525.16 2,499.10 2,509.18 14.2M
2021-03-11 2,505.18 2,520.35 2,483.86 2,520.35 25.2M
2021-03-10 2,460.77 2,521.20 2,460.59 2,510.26 16.2M
2021-03-09 2,446.43 2,472.59 2,443.11 2,444.68 10.6M
2021-03-08 2,408.93 2,450.92 2,394.54 2,430.33 11.0M
2021-03-05 2,340.30 2,407.46 2,312.89 2,404.20 14.3M
2021-03-04 2,356.70 2,388.39 2,296.09 2,320.71 15.7M
2021-03-03 2,368.54 2,380.10 2,341.04 2,355.87 13.3M
2021-03-02 2,404.91 2,410.73 2,365.77 2,366.67 9.8M
2021-03-01 2,353.77 2,416.79 2,353.77 2,405.78 9.2M
2021-02-26 2,339.91 2,375.34 2,299.54 2,334.22 12.6M
2021-02-25 2,393.68 2,412.12 2,338.34 2,340.92 10.8M
2021-02-24 2,346.06 2,395.95 2,337.69 2,387.71 10.3M
2021-02-23 2,336.85 2,351.24 2,286.93 2,338.34 10.0M
2021-02-22 2,341.77 2,357.38 2,328.44 2,350.06 10.2M
2021-02-19 2,346.57 2,366.86 2,342.69 2,345.97 7.6M
2021-02-18 2,355.26 2,363.67 2,342.09 2,342.89 7.2M
2021-02-17 2,385.91 2,385.91 2,355.96 2,375.44 7.1M
2021-02-16 2,426.30 2,429.23 2,383.57 2,391.79 8.3M
2021-02-12 2,418.38 2,424.22 2,404.08 2,420.19 7.3M
2021-02-11 2,418.66 2,428.26 2,379.81 2,422.35 7.8M
2021-02-10 2,415.99 2,448.66 2,401.35 2,412.59 8.4M
2021-02-09 2,383.11 2,417.98 2,374.31 2,407.51 8.0M
2021-02-08 2,334.58 2,382.56 2,330.69 2,382.43 8.8M
2021-02-05 2,320.58 2,324.38 2,297.34 2,322.70 7.2M
2021-02-04 2,278.27 2,301.43 2,270.02 2,298.49 10.3M
2021-02-03 2,262.11 2,290.34 2,227.40 2,282.53 11.6M
2021-02-02 2,273.52 2,279.70 2,236.38 2,261.84 13.8M
2021-02-01 2,278.97 2,282.58 2,223.81 2,273.13 11.2M
2021-01-29 2,315.96 2,337.55 2,271.53 2,275.49 14.4M
2021-01-28 2,355.90 2,358.17 2,271.01 2,309.43 20.3M
2021-01-27 2,329.15 2,415.18 2,323.74 2,372.62 30.9M
2021-01-26 2,285.39 2,355.82 2,284.49 2,354.65 14.3M
2021-01-25 2,201.43 2,350.30 2,201.43 2,279.29 30.7M
2021-01-22 2,168.26 2,203.68 2,161.87 2,201.84 7.9M
2021-01-21 2,188.51 2,191.71 2,178.91 2,180.90 8.2M
2021-01-20 2,187.90 2,201.29 2,174.46 2,189.63 11.0M
2021-01-19 2,167.07 2,180.35 2,155.35 2,177.91 10.9M
2021-01-15 2,156.51 2,161.82 2,134.47 2,148.81 9.9M
2021-01-14 2,145.24 2,188.39 2,145.20 2,167.96 14.0M
2021-01-13 2,130.72 2,143.81 2,120.88 2,139.17 10.0M
2021-01-12 2,140.68 2,148.93 2,119.87 2,130.53 10.8M
2021-01-11 2,139.28 2,150.08 2,123.42 2,133.65 8.2M
2021-01-08 2,186.46 2,186.46 2,133.05 2,155.87 11.6M
2021-01-07 2,153.62 2,160.90 2,128.97 2,145.55 12.7M
2021-01-06 2,104.82 2,166.36 2,104.82 2,153.81 12.9M
2021-01-05 2,042.17 2,089.74 2,040.33 2,078.85 8.5M
2021-01-04 2,080.04 2,080.99 2,031.21 2,051.25 9.5M