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
2023-12-29 347.03 348.05 343.82 344.02 42.2M
2023-12-28 349.84 352.15 346.76 346.93 37.7M
2023-12-27 353.32 354.75 350.59 351.54 39.3M
2023-12-26 350.02 354.86 348.50 353.32 41.0M
2023-12-22 349.15 350.85 346.30 347.24 45.2M
2023-12-21 343.65 347.04 342.12 346.97 64.1M
2023-12-20 347.67 351.10 341.80 342.02 59.4M
2023-12-19 341.95 347.42 340.93 347.33 73.4M
2023-12-18 345.44 347.71 342.42 342.67 63.8M
2023-12-15 339.88 341.19 335.64 338.06 144.9M
2023-12-14 335.28 340.62 335.28 340.25 81.2M
2023-12-13 322.58 330.44 321.59 330.27 77.5M
2023-12-12 323.71 325.11 319.56 322.20 65.0M
2023-12-11 327.15 330.95 326.55 329.13 63.1M
2023-12-08 329.23 332.00 328.20 330.25 54.2M
2023-12-07 328.90 330.16 324.14 326.50 77.9M
2023-12-06 334.49 337.78 327.01 327.08 81.2M
2023-12-05 344.30 344.90 336.80 336.91 57.0M
2023-12-04 344.41 346.52 341.82 343.53 56.7M
2023-12-01 342.27 352.29 341.50 347.86 63.4M
2023-11-30 345.10 351.11 340.16 343.71 82.8M
2023-11-29 345.91 346.87 341.31 342.18 53.1M
2023-11-28 347.06 348.06 343.56 343.70 52.5M
2023-11-27 346.85 347.06 343.00 346.13 50.6M
2023-11-24 346.93 352.16 346.93 349.27 19.0M
2023-11-22 339.24 348.10 337.23 347.05 49.0M
2023-11-21 346.78 348.04 343.58 346.59 46.8M
2023-11-20 351.56 353.25 349.06 349.25 51.9M
2023-11-17 346.25 350.89 346.07 349.32 52.2M
2023-11-16 350.30 351.60 338.06 343.06 105.4M
2023-11-15 352.44 359.75 352.44 354.18 59.1M
2023-11-14 350.33 353.94 348.81 353.10 55.0M
2023-11-13 345.32 348.96 343.25 347.65 46.4M
2023-11-10 345.42 346.53 340.96 344.13 65.2M
2023-11-09 345.07 348.12 341.31 341.70 62.9M
2023-11-08 347.12 350.74 343.21 343.45 67.1M
2023-11-07 356.84 357.10 349.48 350.65 86.9M
2023-11-06 375.05 375.13 360.42 362.87 77.0M
2023-11-03 376.03 377.54 370.83 374.53 66.8M
2023-11-02 365.83 375.89 364.53 375.82 64.6M
2023-11-01 364.34 368.16 360.27 365.22 68.9M
2023-10-31 359.76 364.02 356.17 363.74 92.1M
2023-10-30 359.84 362.87 353.95 358.12 57.1M
2023-10-27 362.04 362.70 353.91 359.24 62.2M
2023-10-26 358.36 363.91 353.12 361.69 74.8M
2023-10-25 363.02 365.38 360.06 361.86 65.5M
2023-10-24 369.14 369.86 364.42 365.42 59.8M
2023-10-23 367.48 371.14 363.55 367.40 67.8M
2023-10-20 375.60 376.80 368.26 371.01 67.3M
2023-10-19 375.27 380.45 371.54 376.15 96.4M
2023-10-18 380.16 381.15 376.30 377.94 84.4M
2023-10-17 371.11 379.17 371.08 378.24 139.8M
2023-10-16 371.98 372.32 366.83 371.61 52.8M
2023-10-13 368.92 371.75 365.96 369.53 73.1M
2023-10-12 366.28 366.28 359.80 362.93 61.2M
2023-10-11 358.77 363.25 356.31 362.98 52.7M
2023-10-10 362.56 365.52 361.07 362.63 57.4M
2023-10-09 357.02 363.29 355.87 361.80 71.5M
2023-10-06 342.34 351.57 340.77 348.20 71.3M
2023-10-05 335.31 342.20 335.31 340.50 73.2M
2023-10-04 345.85 346.50 335.52 338.47 90.4M
2023-10-03 349.98 351.88 345.24 350.34 67.6M
2023-10-02 363.54 363.54 349.75 352.14 67.5M
2023-09-29 370.44 370.44 362.35 363.39 62.3M
2023-09-28 367.32 372.81 366.98 370.08 64.9M
2023-09-27 362.79 370.68 361.45 368.06 69.2M
2023-09-26 354.87 359.91 354.87 356.91 65.3M
2023-09-25 351.99 359.39 351.98 359.06 47.3M
2023-09-22 355.24 357.93 351.92 352.86 54.3M
2023-09-21 358.60 360.39 352.42 352.72 66.2M
2023-09-20 359.54 364.85 357.09 357.18 71.9M
2023-09-19 369.99 370.51 361.14 362.40 55.8M
2023-09-18 369.74 370.99 365.30 366.52 72.6M
2023-09-15 369.53 371.95 365.72 366.74 102.7M
2023-09-14 376.12 377.47 372.20 373.14 51.3M
2023-09-13 375.66 376.12 368.41 370.92 47.6M
2023-09-12 368.49 375.55 368.40 374.99 51.9M
2023-09-11 372.42 373.66 364.04 365.09 53.0M
2023-09-08 369.10 374.06 368.88 371.38 48.2M
2023-09-07 367.35 370.86 365.95 366.83 52.6M
2023-09-06 368.08 372.33 365.68 367.82 43.6M
2023-09-05 374.77 377.71 369.57 369.64 45.4M
2023-09-01 371.72 376.10 371.60 374.83 47.6M
2023-08-31 367.08 368.16 363.81 366.86 52.6M
2023-08-30 364.34 368.17 363.49 366.14 34.5M
2023-08-29 361.25 364.07 357.75 363.76 34.4M
2023-08-28 361.17 365.20 359.46 360.96 35.9M
2023-08-25 358.44 360.84 354.63 358.89 45.3M
2023-08-24 354.56 360.61 354.55 355.85 46.5M
2023-08-23 356.94 359.35 354.50 357.68 42.0M
2023-08-22 365.41 366.35 360.71 360.93 41.5M
2023-08-21 366.30 368.24 360.96 364.74 46.1M
2023-08-18 357.43 364.34 357.29 363.87 51.8M
2023-08-17 363.15 366.23 361.19 361.63 51.6M
2023-08-16 358.99 363.62 357.40 357.78 46.4M
2023-08-15 359.67 360.11 356.32 358.30 43.6M
2023-08-14 364.85 364.85 360.05 363.98 46.8M
2023-08-11 362.66 368.39 362.47 366.91 49.2M
2023-08-10 367.48 370.18 360.96 363.24 54.5M
2023-08-09 368.92 373.85 366.42 368.53 55.6M
2023-08-08 355.09 365.44 354.11 364.87 55.4M
2023-08-07 361.94 364.56 359.93 363.38 52.9M
2023-08-04 360.56 364.78 357.67 360.09 86.8M
2023-08-03 351.37 361.68 349.52 358.70 71.3M
2023-08-02 353.29 354.28 347.38 351.28 55.5M
2023-08-01 353.02 357.47 350.08 357.04 64.4M
2023-07-31 353.52 356.43 352.62 356.34 77.0M
2023-07-28 345.84 351.73 343.09 350.77 70.7M
2023-07-27 346.09 348.20 340.45 341.65 88.4M
2023-07-26 337.70 344.06 337.65 342.45 64.5M
2023-07-25 340.62 345.60 338.69 341.95 59.0M
2023-07-24 338.51 344.33 338.51 341.69 51.8M
2023-07-21 337.51 338.28 334.14 337.24 49.2M
2023-07-20 335.82 336.87 333.04 336.15 59.6M
2023-07-19 332.05 336.03 330.35 332.61 52.3M
2023-07-18 323.78 333.82 323.37 331.49 67.4M
2023-07-17 318.60 324.96 318.26 323.15 55.0M
2023-07-14 328.51 328.51 320.21 320.44 56.3M
2023-07-13 330.08 335.00 329.35 330.84 63.5M
2023-07-12 331.79 332.97 328.02 329.51 70.3M
2023-07-11 322.60 329.42 321.04 328.84 78.7M
2023-07-10 317.86 321.39 317.84 321.08 52.4M
2023-07-07 309.46 323.14 309.46 318.98 66.8M
2023-07-06 314.48 316.70 305.69 310.40 61.9M
2023-07-05 319.01 319.01 315.96 316.77 50.2M
2023-07-03 316.94 319.82 316.43 317.09 28.9M
2023-06-30 316.79 319.95 313.31 316.85 74.4M
2023-06-29 308.23 314.27 307.26 314.22 63.8M
2023-06-28 305.39 307.76 302.05 307.01 57.0M
2023-06-27 301.81 306.31 298.96 305.59 64.1M
2023-06-26 299.10 305.98 298.83 302.51 59.0M
2023-06-23 295.82 299.79 294.88 297.95 99.2M
2023-06-22 302.20 302.52 299.14 301.08 56.7M
2023-06-21 301.81 308.10 301.30 306.19 73.3M
2023-06-20 306.48 306.66 299.46 302.43 61.5M
2023-06-16 309.37 310.45 305.52 308.71 96.0M
2023-06-15 300.51 308.33 300.51 307.23 69.2M
2023-06-14 306.91 307.75 297.63 300.36 50.8M
2023-06-13 306.78 311.34 303.71 304.09 60.7M
2023-06-12 300.93 305.69 299.35 302.13 51.3M
2023-06-09 308.31 310.38 305.33 306.26 49.8M
2023-06-08 309.74 311.53 304.03 309.44 62.7M
2023-06-07 302.69 310.94 302.69 310.69 82.7M
2023-06-06 290.77 301.80 290.77 300.60 61.4M
2023-06-05 303.68 304.66 294.63 295.20 59.5M
2023-06-02 292.89 300.85 290.83 299.07 70.6M
2023-06-01 283.48 290.38 282.24 286.27 63.6M
2023-05-31 283.92 286.14 281.67 282.80 81.6M
2023-05-30 290.31 290.57 284.25 288.11 89.4M
2023-05-26 294.52 294.67 288.79 291.13 53.4M
2023-05-25 293.59 294.97 290.18 292.63 54.7M
2023-05-24 298.05 300.52 295.07 299.25 51.9M
2023-05-23 298.30 301.59 296.30 296.64 57.2M
2023-05-22 291.25 298.37 291.18 296.14 71.9M
2023-05-19 295.61 295.85 288.59 290.42 74.2M
2023-05-18 281.04 292.33 279.28 291.98 76.8M
2023-05-17 280.63 284.06 277.02 283.16 64.1M
2023-05-16 281.74 283.92 277.21 277.21 69.6M
2023-05-15 279.24 285.59 278.63 283.05 75.5M
2023-05-12 276.60 277.79 272.25 277.56 60.2M
2023-05-11 273.42 275.35 271.51 273.84 42.8M
2023-05-10 279.19 279.49 274.13 277.52 55.2M
2023-05-09 273.86 280.53 273.45 277.14 51.1M
2023-05-08 281.76 282.86 276.24 276.57 44.9M
2023-05-05 274.79 277.50 272.83 274.90 58.6M
2023-05-04 269.10 271.87 264.25 266.02 67.4M
2023-05-03 270.09 274.89 268.94 269.69 88.8M
2023-05-02 284.92 285.11 271.39 274.46 86.9M
2023-05-01 287.30 291.28 285.50 288.43 61.8M
2023-04-28 283.42 293.36 282.04 290.92 90.9M
2023-04-27 282.70 284.86 277.51 282.91 79.7M
2023-04-26 284.55 288.51 279.98 282.37 57.8M
2023-04-25 292.10 292.38 284.92 285.82 55.6M
2023-04-24 289.44 297.09 289.30 295.90 53.5M
2023-04-21 293.14 293.46 288.48 290.32 50.9M
2023-04-20 292.73 293.59 289.13 292.22 48.3M
2023-04-19 295.24 297.21 291.78 296.67 52.2M
2023-04-18 301.37 302.18 297.92 300.54 40.9M
2023-04-17 305.73 307.00 300.65 302.21 52.6M
2023-04-14 305.84 307.16 302.66 304.82 34.2M
2023-04-13 303.49 306.74 302.14 304.61 34.9M
2023-04-12 309.69 309.69 303.70 303.90 39.6M
2023-04-11 305.82 308.83 302.98 307.95 47.2M
2023-04-10 299.34 306.24 298.96 304.12 53.1M
2023-04-06 300.76 300.93 296.61 297.01 45.8M
2023-04-05 299.30 301.72 295.24 301.10 72.9M
2023-04-04 307.93 308.06 294.77 299.23 74.3M
2023-04-03 311.33 313.15 302.98 306.77 86.4M
2023-03-31 295.37 299.77 294.66 298.68 54.0M
2023-03-30 299.08 299.08 292.19 293.47 44.5M
2023-03-29 296.78 297.28 292.98 295.70 62.9M
2023-03-28 287.80 295.39 287.41 292.48 45.5M
2023-03-27 284.68 290.57 280.48 288.93 66.0M
2023-03-24 273.74 282.71 272.59 281.65 61.9M
2023-03-23 286.77 290.27 276.34 279.36 68.8M
2023-03-22 293.24 295.38 284.91 284.95 62.0M
2023-03-21 292.63 295.62 290.52 294.18 59.2M
2023-03-20 278.45 287.83 278.34 285.39 62.2M
2023-03-17 283.53 284.54 274.25 276.40 142.6M
2023-03-16 273.43 285.87 273.25 285.69 77.1M
2023-03-15 282.23 284.45 273.12 279.11 94.0M
2023-03-14 295.57 304.06 289.57 295.40 61.9M
2023-03-13 292.32 302.63 288.77 293.41 81.6M
2023-03-10 309.04 314.86 301.38 302.78 70.1M
2023-03-09 322.02 326.23 309.66 309.97 89.2M
2023-03-08 323.96 328.27 315.66 319.72 65.9M
2023-03-07 328.58 330.67 324.24 325.71 43.6M
2023-03-06 331.33 331.88 327.58 329.71 68.8M
2023-03-03 324.64 338.82 323.79 337.18 58.5M
2023-03-02 322.72 330.12 320.20 329.02 49.7M
2023-03-01 317.39 326.03 315.81 324.69 70.8M
2023-02-28 326.32 326.35 317.90 317.94 77.4M
2023-02-27 323.07 325.78 319.99 322.99 87.1M
2023-02-24 313.47 325.73 309.62 324.54 119.3M
2023-02-23 316.85 319.26 312.21 316.66 66.4M
2023-02-22 308.19 313.83 305.01 309.55 79.8M
2023-02-21 313.69 315.66 309.16 310.16 73.4M
2023-02-17 328.16 328.16 313.39 315.44 77.9M
2023-02-16 332.74 339.84 331.42 331.47 75.7M
2023-02-15 332.60 334.38 328.14 334.02 66.9M
2023-02-14 334.51 341.43 333.14 338.57 52.7M
2023-02-13 334.92 338.31 332.47 336.65 49.8M
2023-02-10 328.97 338.33 328.97 338.01 56.7M
2023-02-09 327.23 328.73 323.20 323.78 68.9M
2023-02-08 330.01 331.61 322.27 327.26 57.3M
2023-02-07 323.85 330.78 321.05 330.48 68.5M
2023-02-06 326.05 328.92 317.85 320.09 63.8M
2023-02-03 327.44 336.11 325.73 326.05 61.2M
2023-02-02 333.38 335.61 324.07 327.64 67.3M
2023-02-01 340.54 341.31 326.60 334.83 75.5M
2023-01-31 336.54 343.43 335.22 343.40 48.2M
2023-01-30 339.69 343.21 336.24 336.29 52.7M
2023-01-27 350.10 353.23 344.94 345.42 49.6M
2023-01-26 345.25 349.75 338.41 349.59 68.6M
2023-01-25 340.10 343.60 335.51 342.54 60.8M
2023-01-24 343.61 343.61 337.37 342.78 60.1M
2023-01-23 342.73 347.77 341.36 344.45 57.0M
2023-01-20 337.00 341.18 333.20 340.06 46.1M
2023-01-19 328.80 336.18 326.60 334.45 52.4M
2023-01-18 340.08 344.64 330.34 330.44 50.2M
2023-01-17 339.60 342.22 336.61 338.71 36.3M
2023-01-13 336.24 337.25 331.48 336.73 38.5M
2023-01-12 331.98 340.26 331.29 337.13 50.4M
2023-01-11 331.52 331.85 324.47 328.48 45.8M
2023-01-10 326.00 328.49 320.42 327.36 47.7M
2023-01-09 328.73 332.21 325.58 326.27 53.3M
2023-01-06 316.67 322.49 315.50 320.49 47.7M
2023-01-05 314.05 315.90 311.12 312.41 70.2M
2023-01-04 304.81 317.58 304.26 315.47 61.9M
2023-01-03 322.56 326.63 306.96 309.86 62.5M