S&P 500 Energy

SPNY
🏛️ usa →
703.64
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
2025-09-26 698.47 710.52 698.14 703.64 163.0M
2025-09-25 691.03 697.63 689.12 696.86 149.5M
2025-09-24 686.75 697.22 686.75 690.88 163.2M
2025-09-23 674.80 689.53 674.75 682.49 194.8M
2025-09-22 669.56 674.32 667.46 670.99 140.2M
2025-09-19 680.58 680.58 670.20 672.22 322.0M
2025-09-18 685.09 685.19 676.41 680.92 134.3M
2025-09-17 679.96 687.89 678.08 683.87 135.1M
2025-09-16 674.14 684.21 673.77 681.98 162.2M
2025-09-15 672.63 675.11 668.93 670.37 112.3M
2025-09-12 679.25 681.76 672.40 672.40 99.2M
2025-09-11 671.42 677.95 669.02 676.33 110.0M
2025-09-10 666.59 676.69 665.14 676.57 135.6M
2025-09-09 664.68 673.94 664.37 664.84 116.2M
2025-09-08 664.21 667.17 655.39 661.28 147.3M
2025-09-05 668.88 672.33 659.52 662.25 141.8M
2025-09-04 672.44 679.30 669.46 676.16 118.4M
2025-09-03 683.37 687.56 669.89 672.15 133.6M
2025-09-02 684.81 688.91 680.00 687.99 140.2M
2025-08-29 683.90 688.51 682.73 686.39 110.1M
2025-08-28 678.56 683.83 673.93 682.70 123.6M
2025-08-27 669.29 680.13 669.29 678.06 124.8M
2025-08-26 669.04 671.11 664.34 670.34 161.4M
2025-08-25 667.73 672.44 666.04 671.71 104.7M
2025-08-22 658.09 671.22 658.09 669.94 133.1M
2025-08-21 650.96 657.95 649.26 656.84 106.6M
2025-08-20 647.98 654.80 647.60 652.22 126.0M
2025-08-19 644.04 650.06 643.11 646.69 114.9M
2025-08-18 648.06 650.97 644.24 647.90 117.4M
2025-08-15 652.21 659.00 649.69 651.64 143.3M
2025-08-14 652.58 654.21 646.80 653.30 130.2M
2025-08-13 646.34 654.44 645.11 654.44 132.4M
2025-08-12 646.00 652.49 643.39 646.68 125.3M
2025-08-11 650.51 652.90 642.84 643.53 121.9M
2025-08-08 648.44 654.46 644.63 648.66 137.0M
2025-08-07 650.72 657.80 643.84 644.49 164.2M
2025-08-06 658.62 660.85 645.41 646.99 184.5M
2025-08-05 651.96 653.57 644.12 652.95 165.1M
2025-08-04 653.74 658.27 649.06 652.21 157.0M
2025-08-01 664.69 667.04 651.52 655.08 168.9M
2025-07-31 664.81 674.52 664.81 666.91 155.1M
2025-07-30 676.18 676.58 667.04 670.93 170.5M
2025-07-29 674.61 680.62 672.66 680.11 157.6M
2025-07-28 669.81 674.80 669.77 673.67 135.1M
2025-07-25 668.90 670.21 662.86 665.99 121.1M
2025-07-24 661.21 669.56 659.51 668.65 176.9M
2025-07-23 656.53 664.11 654.92 663.92 191.0M
2025-07-22 649.75 657.34 649.40 653.88 184.1M
2025-07-21 657.22 657.85 649.38 650.48 177.2M
2025-07-18 667.93 670.49 653.74 656.80 238.9M
2025-07-17 656.93 664.58 655.46 663.14 203.5M
2025-07-16 665.99 668.50 658.32 660.33 160.1M
2025-07-15 674.49 676.41 665.13 665.91 162.1M
2025-07-14 680.75 680.75 671.77 674.99 148.2M
2025-07-11 678.65 685.27 677.07 683.19 131.6M
2025-07-10 672.88 680.28 668.73 679.91 135.5M
2025-07-09 677.05 678.44 672.60 674.57 136.1M
2025-07-08 659.92 680.22 659.51 677.95 199.0M
2025-07-07 662.47 665.81 653.45 659.99 136.4M
2025-07-03 663.90 668.29 663.25 666.64 77.9M
2025-07-02 659.81 666.20 652.26 664.99 153.2M
2025-07-01 649.07 656.86 643.84 653.88 183.3M
2025-06-30 649.30 652.74 647.29 648.68 146.5M
2025-06-27 655.37 655.58 649.17 653.00 227.7M
2025-06-26 648.35 657.78 647.55 656.29 148.5M
2025-06-25 648.53 651.47 645.19 646.57 149.0M
2025-06-24 649.06 657.10 647.16 649.39 199.4M
2025-06-23 685.08 685.11 656.75 659.37 238.4M
2025-06-20 670.80 678.23 670.42 676.35 314.3M
2025-06-18 675.18 679.08 668.04 669.33 169.8M
2025-06-17 672.32 678.77 668.99 673.90 183.3M
2025-06-16 666.38 673.58 662.05 667.03 194.7M
2025-06-13 668.80 672.21 660.69 669.00 229.0M
2025-06-12 652.17 658.04 648.29 657.67 127.5M
2025-06-11 649.08 655.80 643.82 655.01 161.3M
2025-06-10 638.15 649.53 638.15 645.41 162.0M
2025-06-09 634.98 640.52 630.26 634.19 143.8M
2025-06-06 624.89 634.23 624.89 632.77 117.1M
2025-06-05 625.45 625.67 619.32 620.45 118.0M
2025-06-04 632.54 638.22 620.80 621.46 152.8M
2025-06-03 626.13 637.56 621.04 633.42 154.5M
2025-06-02 629.54 630.51 620.04 626.46 161.3M
2025-05-30 620.79 621.54 613.72 619.34 254.5M
2025-05-29 620.36 623.92 616.65 623.57 130.4M
2025-05-28 629.80 631.69 617.76 619.41 133.1M
2025-05-27 625.99 628.11 621.98 627.24 154.6M
2025-05-23 615.74 623.68 614.86 622.00 116.5M
2025-05-22 619.53 623.67 612.86 620.24 131.9M
2025-05-21 631.77 631.78 622.94 623.00 151.1M
2025-05-20 640.47 641.09 633.75 634.39 120.2M
2025-05-19 644.04 644.04 635.98 640.74 119.2M
2025-05-16 653.81 653.84 644.62 650.81 131.1M
2025-05-15 640.98 652.48 639.35 652.01 151.3M
2025-05-14 650.50 653.35 648.46 651.24 128.1M
2025-05-13 649.71 660.33 647.46 655.11 154.3M
2025-05-12 653.25 656.33 642.08 646.55 172.1M
2025-05-09 631.02 633.62 625.90 630.94 124.9M
2025-05-08 621.55 632.92 621.55 624.41 213.4M
2025-05-07 617.45 619.71 612.32 616.66 166.5M
2025-05-06 616.88 621.78 612.89 616.18 197.0M
2025-05-05 619.81 620.03 612.79 615.58 185.4M
2025-05-02 628.72 631.78 615.72 628.28 150.5M
2025-05-01 613.84 627.54 613.84 619.76 175.4M
2025-04-30 625.58 625.62 609.90 617.47 192.1M
2025-04-29 631.85 636.98 628.66 634.05 118.9M
2025-04-28 632.01 638.17 630.70 636.39 122.0M
2025-04-25 628.19 632.85 625.68 632.41 125.5M
2025-04-24 627.32 635.05 624.14 633.13 140.0M
2025-04-23 630.75 635.07 620.18 623.97 189.8M
2025-04-22 617.50 629.77 615.34 625.66 169.0M
2025-04-21 616.07 617.06 603.01 609.66 145.4M
2025-04-17 617.10 634.98 617.10 625.42 169.8M
2025-04-16 609.11 621.37 608.65 611.51 141.3M
2025-04-15 607.59 617.89 606.26 606.68 132.1M
2025-04-14 618.37 619.00 601.81 607.45 149.8M
2025-04-11 593.00 610.02 581.89 605.93 205.1M
2025-04-10 615.29 615.51 579.37 591.14 288.9M
2025-04-09 577.94 637.44 573.22 631.53 362.8M
2025-04-08 619.25 622.17 578.37 587.65 266.7M
2025-04-07 587.72 625.44 576.81 602.60 317.4M
2025-04-04 645.51 648.96 605.70 608.32 402.1M
2025-04-03 687.08 692.03 665.64 666.28 276.7M
2025-04-02 714.13 721.03 712.26 720.39 119.0M
2025-04-01 715.24 720.41 708.74 719.91 114.6M
2025-03-31 706.89 720.11 706.89 715.75 151.2M
2025-03-28 710.35 713.33 704.71 708.15 102.4M
2025-03-27 716.28 718.44 708.36 711.28 128.6M
2025-03-26 720.04 725.13 715.94 717.38 140.0M
2025-03-25 713.11 718.73 710.65 713.10 132.0M
2025-03-24 704.47 713.97 704.47 709.79 146.5M
2025-03-21 705.06 706.25 697.94 702.73 431.6M
2025-03-20 700.00 709.21 697.78 707.11 146.5M
2025-03-19 694.74 707.14 694.32 704.19 153.8M
2025-03-18 695.10 696.59 687.49 693.17 135.9M
2025-03-17 680.91 695.05 680.91 691.62 139.8M
2025-03-14 665.82 682.11 662.26 681.00 130.6M
2025-03-13 663.60 673.28 657.99 662.39 146.6M
2025-03-12 664.01 672.26 661.47 666.65 133.1M
2025-03-11 671.88 674.35 660.50 663.74 174.1M
2025-03-10 666.39 678.73 662.96 670.18 188.1M
2025-03-07 655.92 668.71 655.92 663.95 174.2M
2025-03-06 647.01 656.53 641.95 653.22 156.7M
2025-03-05 651.14 652.99 637.32 649.95 198.1M
2025-03-04 656.71 670.06 648.47 659.92 205.9M
2025-03-03 693.40 695.72 659.43 665.65 203.4M
2025-02-28 677.79 690.38 673.54 689.88 212.7M
2025-02-27 678.58 687.50 675.15 679.49 154.1M
2025-02-26 680.14 682.00 672.92 676.23 128.1M
2025-02-25 689.64 692.42 674.14 679.54 158.3M
2025-02-24 690.02 693.03 685.86 689.70 153.6M
2025-02-21 699.23 700.40 688.66 688.97 169.5M
2025-02-20 695.20 704.18 692.10 702.68 136.0M
2025-02-19 694.27 702.78 693.89 695.91 166.2M
2025-02-18 683.91 695.60 681.36 691.08 155.8M
2025-02-14 682.69 691.52 681.57 681.76 130.5M
2025-02-13 674.07 682.18 670.70 680.86 138.4M
2025-02-12 690.68 691.58 674.81 675.66 143.4M
2025-02-11 691.02 699.29 688.31 694.35 140.2M
2025-02-10 679.90 689.95 679.90 689.13 131.7M
2025-02-07 675.92 680.65 673.85 674.59 115.4M
2025-02-06 690.00 691.30 670.97 674.79 139.9M
2025-02-05 685.26 687.22 681.18 686.07 122.1M
2025-02-04 669.04 686.71 667.06 685.33 138.1M
2025-02-03 666.57 673.46 660.44 670.73 152.6M
2025-01-31 685.54 687.07 665.77 667.95 198.8M
2025-01-30 688.90 690.22 682.81 686.76 137.0M
2025-01-29 681.08 686.34 679.15 683.17 123.4M
2025-01-28 690.40 693.40 678.68 681.95 149.2M
2025-01-27 691.86 694.18 684.25 689.11 202.7M
2025-01-24 701.91 704.77 693.33 694.23 139.7M
2025-01-23 702.94 706.00 696.54 701.07 151.8M
2025-01-22 709.53 709.53 697.61 697.95 163.9M
2025-01-21 713.20 714.74 707.31 710.38 191.1M
2025-01-17 708.48 717.19 707.24 714.95 177.8M
2025-01-16 702.41 710.19 702.41 709.32 134.4M
2025-01-15 699.00 706.70 696.56 704.92 143.9M
2025-01-14 687.56 695.29 685.22 695.23 130.3M
2025-01-13 676.65 691.21 676.65 688.75 174.8M
2025-01-10 678.19 688.08 670.16 673.60 167.4M
2025-01-08 665.51 671.69 665.31 671.30 131.5M
2025-01-07 666.85 676.67 666.03 671.96 120.9M
2025-01-06 670.22 676.29 663.19 664.88 129.2M
2025-01-03 665.17 670.02 663.13 667.60 119.2M
2025-01-02 660.64 666.98 657.58 661.66 126.7M