S&P 400 Energy

SPMDCE
🏛️ usa →
389.96
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
2022-12-30 325.65 328.91 324.14 328.13 36.6M
2022-12-29 317.81 329.11 317.81 327.74 39.9M
2022-12-28 333.59 333.62 320.06 320.16 48.8M
2022-12-27 336.20 337.52 333.04 336.08 32.0M
2022-12-23 325.40 334.28 323.44 334.24 37.1M
2022-12-22 333.30 334.15 315.72 322.29 54.2M
2022-12-21 333.42 334.31 327.15 334.30 47.4M
2022-12-20 320.28 326.40 319.00 325.17 48.7M
2022-12-19 328.13 330.16 318.68 321.24 45.6M
2022-12-16 323.24 327.21 319.68 326.68 132.1M
2022-12-15 328.03 333.59 326.28 332.89 58.2M
2022-12-14 335.35 337.07 328.49 331.09 56.8M
2022-12-13 335.35 338.03 330.22 333.88 60.3M
2022-12-12 319.78 329.22 318.06 327.56 61.0M
2022-12-09 321.64 324.88 315.89 315.95 52.5M
2022-12-08 333.81 334.83 319.19 320.53 63.1M
2022-12-07 330.47 333.21 323.56 326.72 63.8M
2022-12-06 334.28 340.10 327.33 330.48 62.8M
2022-12-05 358.56 359.37 335.43 336.71 71.8M
2022-12-02 359.68 361.84 354.56 355.65 56.7M
2022-12-01 374.33 376.21 362.24 362.41 47.5M
2022-11-30 370.48 371.25 359.86 369.18 64.5M
2022-11-29 365.88 369.67 362.33 366.23 44.0M
2022-11-28 362.52 367.53 360.27 361.02 55.9M
2022-11-25 374.28 378.80 372.64 373.12 17.8M
2022-11-23 376.09 380.34 370.47 373.87 50.8M
2022-11-22 367.25 378.24 367.25 378.10 61.5M
2022-11-21 359.11 361.33 347.98 361.23 58.5M
2022-11-18 363.51 367.04 356.20 365.97 47.1M
2022-11-17 365.98 371.20 363.95 371.16 42.1M
2022-11-16 377.05 378.43 369.23 372.39 49.7M
2022-11-15 377.13 385.14 373.93 383.65 47.8M
2022-11-14 381.50 387.28 374.86 375.13 51.7M
2022-11-11 381.73 386.87 376.69 380.70 66.0M
2022-11-10 368.41 374.04 362.33 373.64 49.2M
2022-11-09 374.63 375.88 358.64 359.09 65.0M
2022-11-08 382.31 385.15 374.88 382.07 60.8M
2022-11-07 378.58 387.69 377.94 386.09 71.3M
2022-11-04 371.11 376.73 364.25 371.81 65.1M
2022-11-03 354.67 365.59 350.54 363.59 53.4M
2022-11-02 366.06 371.72 357.67 358.91 58.3M
2022-11-01 369.53 370.26 364.03 366.46 66.5M
2022-10-31 355.80 367.79 355.52 364.58 72.7M
2022-10-28 361.30 363.37 347.16 355.86 71.4M
2022-10-27 364.66 369.53 357.12 357.74 83.4M
2022-10-26 359.29 366.31 357.88 360.23 67.1M
2022-10-25 345.79 357.06 343.17 356.35 68.8M
2022-10-24 345.14 350.26 342.24 347.36 78.1M
2022-10-21 343.59 344.93 334.64 344.67 87.7M
2022-10-20 352.66 353.40 340.78 342.34 68.0M
2022-10-19 339.14 349.96 335.48 349.14 48.1M
2022-10-18 336.76 342.67 333.11 338.31 53.7M
2022-10-17 331.59 338.44 330.38 333.73 50.6M
2022-10-14 339.74 344.38 327.10 327.84 48.6M
2022-10-13 326.31 345.44 325.84 344.17 47.1M
2022-10-12 325.37 332.76 321.07 330.87 39.3M
2022-10-11 319.87 332.89 319.35 327.33 93.8M
2022-10-10 331.30 337.21 324.52 326.23 45.5M
2022-10-07 335.20 338.75 328.33 330.40 54.4M
2022-10-06 333.52 340.50 333.36 335.53 56.5M
2022-10-05 328.95 338.54 321.29 336.85 61.8M
2022-10-04 323.61 330.13 321.13 329.96 84.2M
2022-10-03 310.23 317.54 308.80 315.13 76.6M
2022-09-30 293.88 302.67 291.56 298.48 166.6M
2022-09-29 295.13 296.57 285.76 296.13 75.7M
2022-09-28 285.72 299.49 284.30 298.56 79.3M
2022-09-27 287.17 292.51 282.76 284.62 81.4M
2022-09-26 290.72 293.66 281.38 281.72 78.7M
2022-09-23 305.09 305.09 288.63 293.32 92.6M
2022-09-22 328.88 332.20 318.92 319.01 59.6M
2022-09-21 338.46 339.16 323.79 323.82 54.6M
2022-09-20 332.57 333.50 327.03 331.22 53.1M
2022-09-19 320.31 335.35 320.31 334.30 56.6M
2022-09-16 342.82 342.83 323.30 331.02 136.5M
2022-09-15 346.56 349.38 342.60 344.29 68.2M
2022-09-14 344.22 358.59 344.22 354.64 88.6M
2022-09-13 346.16 350.96 338.99 340.43 65.2M
2022-09-12 349.45 352.85 344.98 351.74 63.9M
2022-09-09 342.54 347.50 339.94 345.10 46.4M
2022-09-07 326.51 332.64 323.22 331.48 74.2M
2022-09-06 343.05 343.42 332.17 332.92 71.5M
2022-09-02 342.51 344.09 335.82 340.78 55.8M
2022-09-01 336.90 339.23 330.46 333.43 68.4M
2022-08-31 330.76 346.83 329.20 342.10 71.5M
2022-08-30 347.68 347.68 334.89 338.44 84.4M
2022-08-29 350.61 361.24 348.37 355.30 62.3M
2022-08-26 356.88 361.35 352.05 352.13 53.6M
2022-08-25 357.92 357.93 352.31 357.22 48.7M
2022-08-24 349.21 356.51 347.49 355.61 59.1M
2022-08-23 351.50 361.56 345.84 348.04 95.5M
2022-08-22 340.06 347.83 336.18 346.05 68.0M
2022-08-19 344.03 345.95 341.43 341.98 54.0M
2022-08-18 341.36 347.58 340.46 346.85 51.4M
2022-08-17 335.37 341.04 330.12 336.45 52.8M
2022-08-16 341.54 344.38 333.35 336.13 57.7M
2022-08-15 329.61 334.87 321.93 333.82 49.0M
2022-08-12 338.84 342.25 335.17 342.18 43.1M
2022-08-11 333.38 342.82 332.42 340.61 74.9M
2022-08-10 321.76 327.53 315.61 326.58 62.9M
2022-08-09 315.42 322.94 315.42 320.58 59.7M
2022-08-08 311.50 315.22 310.47 311.46 49.8M
2022-08-05 301.87 317.08 301.34 311.91 64.0M
2022-08-04 318.31 319.34 306.10 306.74 80.7M
2022-08-03 326.11 326.46 314.20 320.88 78.0M
2022-08-02 323.38 326.48 318.05 323.52 66.1M
2022-08-01 322.94 326.58 317.01 323.89 62.5M
2022-07-29 327.37 331.68 324.86 330.09 64.0M
2022-07-28 326.69 329.12 314.17 320.41 80.4M
2022-07-27 319.82 325.09 314.71 324.02 59.5M
2022-07-26 320.10 323.15 314.41 317.93 69.7M
2022-07-25 303.72 315.84 299.15 315.61 60.0M
2022-07-22 304.65 307.59 296.72 298.31 44.8M
2022-07-21 297.24 302.76 291.67 302.62 63.4M
2022-07-20 293.96 306.17 293.05 305.33 56.7M
2022-07-19 286.50 297.94 285.99 297.32 58.0M
2022-07-18 285.63 292.18 285.63 286.72 60.5M
2022-07-15 278.26 279.13 271.79 279.01 60.2M
2022-07-14 268.80 273.40 263.55 273.07 72.6M
2022-07-13 271.02 282.62 271.02 278.22 69.5M
2022-07-12 273.70 278.33 269.34 274.89 61.0M
2022-07-11 283.77 286.69 276.40 280.55 66.6M
2022-07-08 286.22 287.79 278.91 282.98 56.0M
2022-07-07 274.40 286.20 274.40 283.83 84.7M
2022-07-06 269.51 276.07 258.58 267.58 113.5M
2022-07-05 280.76 280.76 265.20 272.02 49.4M
2022-07-01 286.93 287.95 276.96 286.92 36.3M
2022-06-30 288.11 293.03 281.74 284.32 54.8M
2022-06-29 307.82 309.84 293.73 294.98 36.9M
2022-06-28 302.59 307.58 297.86 304.25 42.2M
2022-06-27 288.60 298.01 284.96 296.35 41.4M
2022-06-24 279.22 289.77 277.21 284.51 117.4M
2022-06-23 289.80 291.06 271.75 275.81 58.5M
2022-06-22 291.22 296.29 286.27 288.08 47.7M
2022-06-21 302.39 308.76 299.88 304.95 43.4M
2022-06-17 313.54 314.91 288.91 294.36 87.5M
2022-06-16 325.00 327.12 309.88 312.79 53.8M
2022-06-15 336.20 340.94 326.23 333.88 46.6M
2022-06-14 350.23 352.85 329.14 335.49 50.3M
2022-06-13 359.75 359.75 339.50 345.44 39.4M
2022-06-10 370.40 376.15 363.48 368.58 29.8M
2022-06-09 377.30 382.19 372.59 375.97 26.3M
2022-06-08 389.59 390.15 377.73 381.20 32.1M
2022-06-07 374.82 388.66 373.29 388.18 36.7M
2022-06-06 375.85 377.66 372.80 375.57 30.5M
2022-06-03 370.31 372.94 367.39 372.24 30.8M
2022-06-02 366.99 372.39 365.46 370.08 33.1M
2022-06-01 362.42 371.93 357.71 369.26 42.3M
2022-05-31 367.44 370.78 353.02 357.85 79.0M
2022-05-27 351.16 363.35 347.87 363.32 32.6M
2022-05-26 346.16 357.36 346.16 351.66 40.2M
2022-05-25 333.49 345.84 333.40 344.51 40.5M
2022-05-24 328.93 332.93 322.83 331.74 34.7M
2022-05-23 323.91 332.65 321.02 331.21 36.3M
2022-05-20 321.56 324.52 313.73 320.90 27.8M
2022-05-19 313.05 323.67 312.49 318.37 41.1M
2022-05-18 332.39 333.16 314.56 319.42 33.3M
2022-05-17 325.16 333.01 322.59 330.78 33.0M
2022-05-16 317.32 326.07 317.12 321.02 28.7M
2022-05-13 310.16 318.60 310.16 315.28 32.9M
2022-05-12 304.91 310.17 298.50 305.21 40.1M
2022-05-11 308.43 322.00 305.66 306.43 37.8M
2022-05-10 305.42 312.26 294.12 303.64 46.4M
2022-05-09 329.37 329.37 300.68 302.62 54.6M
2022-05-06 336.39 338.03 326.69 334.16 34.8M
2022-05-05 347.63 348.64 324.56 333.29 37.8M
2022-05-04 341.10 348.02 333.18 347.11 37.5M
2022-05-02 319.90 326.23 314.34 322.96 39.7M
2022-04-29 334.41 336.05 320.51 322.12 42.4M
2022-04-28 326.77 336.28 316.98 332.47 46.3M
2022-04-27 323.58 328.92 316.76 324.83 43.7M
2022-04-25 322.56 325.91 309.10 324.10 50.3M
2022-04-22 342.34 346.13 330.91 331.79 38.1M
2022-04-21 362.93 363.38 342.06 344.34 42.8M
2022-04-20 357.47 360.46 351.06 359.01 46.9M
2022-04-19 358.17 361.62 351.57 355.32 45.1M
2022-04-18 354.72 363.20 352.03 360.76 46.7M
2022-04-14 348.27 353.89 347.41 351.49 34.1M
2022-04-13 345.27 349.23 339.35 348.85 33.5M
2022-04-12 340.14 347.38 339.67 340.19 37.5M
2022-04-11 338.43 339.00 332.02 336.08 36.9M
2022-04-08 333.67 342.24 333.67 340.79 35.5M
2022-04-07 335.96 337.98 324.22 332.12 39.4M
2022-04-06 332.92 336.17 328.62 333.37 38.9M
2022-04-05 339.64 345.03 330.51 330.72 40.6M
2022-04-04 341.61 343.70 333.92 337.85 34.3M
2022-04-01 331.59 339.46 331.39 339.27 32.5M
2022-03-31 331.96 339.63 330.48 330.48 41.1M
2022-03-30 334.04 340.05 331.17 333.12 31.0M
2022-03-29 322.19 331.19 318.35 330.83 36.0M
2022-03-28 330.05 331.14 325.83 330.18 45.4M
2022-03-25 320.66 337.87 320.37 337.57 60.5M
2022-03-24 315.31 323.09 314.03 321.44 44.2M
2022-03-23 312.21 315.31 311.42 314.07 32.6M
2022-03-22 310.94 312.71 304.61 309.06 32.6M
2022-03-21 307.14 312.86 307.14 311.35 45.6M
2022-03-18 302.03 304.00 299.10 303.97 71.1M
2022-03-17 297.49 303.98 296.73 302.01 42.7M
2022-03-16 289.61 293.94 288.17 293.05 44.9M
2022-03-15 287.60 292.14 282.29 289.72 41.6M
2022-03-14 301.50 301.50 289.00 292.69 51.2M
2022-03-11 306.08 310.95 304.83 305.17 52.1M
2022-03-10 303.60 311.55 301.00 310.25 49.9M
2022-03-09 293.24 303.01 287.35 301.15 50.2M
2022-03-08 303.51 313.85 295.00 300.12 70.9M
2022-03-07 296.13 307.64 294.51 299.51 71.2M
2022-03-04 283.08 294.40 283.08 293.85 53.4M
2022-03-03 282.13 284.49 279.35 283.48 44.8M
2022-03-02 278.55 287.38 278.55 284.37 50.2M
2022-03-01 277.86 281.97 272.01 275.96 49.5M
2022-02-28 264.64 274.65 264.64 274.43 53.1M
2022-02-25 262.29 267.13 260.44 266.39 43.6M
2022-02-24 259.38 264.07 253.37 261.14 57.8M
2022-02-23 260.03 263.73 258.61 259.33 47.8M
2022-02-22 271.95 273.79 256.50 260.19 54.1M
2022-02-18 267.78 271.51 265.02 267.07 40.3M
2022-02-17 273.14 275.26 269.24 270.36 39.8M
2022-02-16 275.79 280.32 272.65 273.92 39.2M
2022-02-15 267.45 274.73 266.62 273.73 39.9M
2022-02-14 278.60 278.77 271.97 273.03 37.6M
2022-02-11 269.82 279.79 269.53 279.50 43.6M
2022-02-10 267.83 275.01 266.32 268.17 42.5M
2022-02-09 267.08 271.49 266.62 270.34 37.1M
2022-02-08 268.10 268.97 262.96 266.13 37.2M
2022-02-07 267.95 271.76 264.68 268.94 38.9M
2022-02-04 269.82 273.19 266.19 269.31 54.3M
2022-02-03 272.20 273.03 268.08 269.11 46.9M
2022-02-02 272.36 274.16 268.95 273.46 40.3M
2022-02-01 261.89 272.80 261.43 272.40 42.7M
2022-01-31 260.39 266.03 255.91 263.93 40.3M
2022-01-28 259.46 264.49 255.21 262.46 41.5M
2022-01-27 261.44 267.36 254.40 260.25 40.5M
2022-01-26 263.21 267.57 255.53 258.56 42.8M
2022-01-25 257.70 262.48 251.35 260.67 48.6M
2022-01-24 252.39 260.24 246.41 259.39 37.3M
2022-01-21 262.51 262.95 255.92 257.71 30.6M
2022-01-20 267.52 273.84 263.46 263.90 26.4M
2022-01-19 277.17 277.76 269.54 270.27 26.0M
2022-01-18 280.02 281.38 272.05 274.85 39.8M
2022-01-14 269.99 278.09 269.96 278.09 25.7M
2022-01-13 271.60 275.79 269.39 270.49 24.7M
2022-01-12 271.14 272.81 268.39 272.20 26.1M
2022-01-11 264.19 269.77 260.29 268.99 30.4M
2022-01-10 262.91 264.14 256.93 261.87 26.3M
2022-01-07 260.68 263.01 259.46 262.58 22.9M
2022-01-06 258.58 261.43 254.99 259.96 24.6M
2022-01-05 260.36 263.33 253.75 253.88 27.8M
2022-01-04 254.09 260.49 254.09 257.99 28.6M
2022-01-03 246.30 252.18 245.44 252.12 22.8M