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
2021-12-31 421.68 424.98 420.23 422.74 103.7M
2021-12-30 424.55 427.85 421.44 421.68 107.4M
2021-12-29 427.25 428.56 422.62 424.55 115.7M
2021-12-28 427.74 431.31 424.99 427.25 104.6M
2021-12-27 418.37 427.93 413.69 427.74 113.4M
2021-12-23 417.96 424.05 417.96 418.37 106.2M
2021-12-22 415.57 420.93 411.01 417.96 126.5M
2021-12-21 403.90 416.92 403.90 415.57 161.6M
2021-12-20 408.68 408.68 393.89 403.90 207.7M
2021-12-17 418.06 418.06 405.61 408.68 350.5M
2021-12-16 415.33 426.25 415.33 418.06 175.9M
2021-12-15 417.09 417.54 405.92 415.33 179.4M
2021-12-14 418.67 423.31 415.66 417.09 176.8M
2021-12-13 430.61 430.61 416.77 418.67 158.9M
2021-12-10 427.37 432.02 423.13 430.61 148.6M
2021-12-09 431.28 431.28 424.93 427.37 144.2M
2021-12-08 431.24 435.79 430.25 431.28 147.2M
2021-12-07 421.64 435.56 421.64 431.24 177.9M
2021-12-06 415.28 426.53 415.28 421.64 168.3M
2021-12-03 418.41 425.98 411.45 415.28 182.7M
2021-12-02 406.82 420.08 402.44 418.41 211.2M
2021-12-01 410.70 424.45 406.80 406.82 229.8M
2021-11-30 421.22 421.22 409.39 410.70 391.5M
2021-11-29 418.74 432.33 418.74 421.22 190.4M
2021-11-26 436.37 436.37 408.30 418.74 195.6M
2021-11-25 432.14 438.83 430.10 436.37 0.0M
2021-11-24 432.14 438.83 430.10 436.37 144.3M
2021-11-23 419.38 433.56 419.38 432.14 188.9M
2021-11-22 411.91 425.67 411.71 419.38 191.2M
2021-11-19 428.66 428.66 411.16 411.91 234.2M
2021-11-18 430.97 433.45 423.68 428.66 152.2M
2021-11-17 438.62 439.67 429.70 430.97 159.6M
2021-11-16 438.21 442.34 436.78 438.62 139.5M
2021-11-15 434.60 440.76 430.71 438.21 146.2M
2021-11-12 435.73 436.34 432.07 434.60 126.3M
2021-11-11 434.38 438.80 434.38 435.73 126.2M
2021-11-10 447.67 447.67 432.00 434.38 167.7M
2021-11-09 445.91 447.82 440.31 447.67 151.9M
2021-11-08 442.00 450.54 442.00 445.91 148.0M
2021-11-05 435.83 443.87 435.83 442.00 170.3M
2021-11-04 434.99 442.53 432.17 435.83 199.3M
2021-11-03 438.65 439.41 432.07 434.99 184.8M
2021-11-02 443.11 443.85 437.56 438.65 161.6M
2021-11-01 436.19 444.40 436.19 443.11 180.2M
2021-10-29 439.12 442.04 434.55 436.19 181.5M
2021-10-28 436.10 439.54 434.43 439.12 139.5M
2021-10-27 448.94 448.94 435.19 436.10 190.9M
2021-10-26 445.91 450.83 445.91 448.94 160.4M
2021-10-25 439.56 448.63 439.56 445.91 177.9M
2021-10-22 435.50 440.04 433.27 439.56 160.5M
2021-10-21 443.53 443.53 432.10 435.50 204.8M
2021-10-20 439.87 443.62 435.16 443.53 173.7M
2021-10-19 434.89 441.40 434.47 439.87 175.7M
2021-10-18 434.44 441.08 432.57 434.89 217.7M
2021-10-15 432.43 438.73 432.43 434.44 173.9M
2021-10-14 427.19 433.94 427.19 432.43 167.5M
2021-10-13 427.60 429.51 420.00 427.19 171.5M
2021-10-12 427.71 431.79 425.04 427.60 194.7M
2021-10-11 429.46 436.75 427.28 427.71 216.2M
2021-10-08 416.45 430.49 416.45 429.46 203.8M
2021-10-07 413.60 418.70 412.42 416.45 210.6M
2021-10-06 418.00 418.00 406.49 413.60 232.0M
2021-10-05 415.60 425.57 413.70 418.00 262.2M
2021-10-04 408.94 420.19 408.94 415.60 372.0M
2021-10-01 395.88 409.45 395.88 408.94 207.0M
2021-09-30 401.66 402.77 395.88 395.88 246.8M
2021-09-29 401.67 403.97 396.36 401.66 233.2M
2021-09-28 399.83 408.12 399.83 401.67 286.0M
2021-09-27 386.57 401.42 386.57 399.83 250.8M
2021-09-24 383.35 388.38 380.98 386.57 159.0M
2021-09-23 370.71 384.45 370.71 383.35 195.8M
2021-09-22 359.34 374.87 359.34 370.71 216.0M
2021-09-21 358.00 364.09 355.51 359.34 164.6M
2021-09-20 369.23 369.23 352.30 358.00 220.8M
2021-09-17 372.04 375.81 368.29 369.23 397.2M
2021-09-16 376.02 376.02 369.88 372.04 161.2M
2021-09-15 362.20 376.26 362.20 376.02 251.4M
2021-09-14 367.90 371.16 360.89 362.20 173.4M
2021-09-13 357.39 370.20 357.39 367.90 196.1M
2021-09-10 357.55 363.61 356.48 357.39 131.2M
2021-09-09 357.11 363.15 352.94 357.55 160.2M
2021-09-08 361.80 365.97 357.00 357.11 155.2M
2021-09-07 363.88 366.44 360.31 361.80 135.2M
2021-09-03 365.82 367.80 362.16 363.88 129.6M
2021-09-02 356.80 368.74 356.80 365.82 186.0M
2021-09-01 362.26 363.69 355.60 356.80 192.1M
2021-08-31 364.92 366.19 361.44 362.26 205.9M
2021-08-30 369.21 371.96 364.85 364.92 126.3M
2021-08-27 359.77 371.71 359.77 369.21 166.0M
2021-08-26 365.28 365.28 359.20 359.77 130.1M
2021-08-25 362.68 367.21 359.53 365.28 135.1M
2021-08-24 356.92 364.40 356.92 362.68 156.9M
2021-08-23 343.95 357.84 343.95 356.92 166.9M
2021-08-20 342.99 346.05 338.73 343.95 168.5M
2021-08-19 352.34 352.34 338.39 342.99 246.4M
2021-08-18 361.00 362.42 351.94 352.34 161.7M
2021-08-17 364.35 366.54 357.65 361.00 152.5M
2021-08-16 371.14 371.14 361.56 364.35 156.2M
2021-08-13 375.97 375.97 370.69 371.14 128.5M
2021-08-12 377.82 378.12 371.67 375.97 120.7M
2021-08-11 375.00 378.51 371.89 377.82 138.3M
2021-08-10 368.66 375.94 368.66 375.00 157.8M
2021-08-09 374.19 374.19 366.21 368.66 147.6M
2021-08-06 370.75 376.69 370.75 374.19 137.0M
2021-08-05 366.06 374.98 366.06 370.75 164.0M
2021-08-04 377.11 377.11 365.95 366.06 215.5M
2021-08-03 370.33 377.44 365.84 377.11 184.7M
2021-08-02 372.99 382.50 369.98 370.33 181.0M
2021-07-30 379.67 379.96 371.01 372.99 190.1M
2021-07-29 376.15 382.26 376.15 379.67 144.3M
2021-07-28 372.54 379.04 370.48 376.15 151.2M
2021-07-27 376.34 376.34 368.41 372.54 157.8M
2021-07-26 367.17 377.64 367.17 376.34 163.3M
2021-07-23 368.77 368.77 363.57 367.17 156.5M
2021-07-22 372.98 372.98 365.80 368.77 148.3M
2021-07-21 360.26 375.89 360.26 372.98 209.1M
2021-07-20 355.36 363.92 352.91 360.26 208.9M
2021-07-19 368.60 368.60 350.69 355.36 277.6M
2021-07-16 379.08 381.78 367.74 368.60 192.0M
2021-07-15 384.51 384.96 377.55 379.08 177.1M
2021-07-14 396.15 401.97 383.11 384.51 189.8M
2021-07-13 398.98 399.70 393.79 396.15 133.4M
2021-07-12 399.42 401.46 392.55 398.98 135.9M
2021-07-09 391.55 400.00 391.55 399.42 150.3M
2021-07-08 393.37 395.12 385.62 391.55 168.5M
2021-07-07 400.28 403.26 389.48 393.37 177.6M
2021-07-06 413.52 413.52 398.71 400.28 202.8M
2021-07-02 414.36 414.95 409.28 413.52 127.3M
2021-07-01 407.37 417.85 407.37 414.36 197.1M
2021-06-30 402.10 408.39 402.10 407.37 175.9M
2021-06-29 404.13 408.80 401.81 402.10 145.9M
2021-06-28 418.03 418.03 402.75 404.13 180.3M
2021-06-25 416.07 418.44 414.98 418.03 199.1M
2021-06-24 412.55 416.47 410.76 416.07 141.4M
2021-06-23 411.46 419.92 411.46 412.55 174.4M
2021-06-22 408.73 413.17 403.58 411.46 149.3M
2021-06-21 391.92 409.40 391.92 408.73 194.9M
2021-06-18 403.71 403.71 391.77 391.92 317.9M
2021-06-17 418.31 420.41 398.60 403.71 254.9M
2021-06-16 420.34 422.76 414.42 418.31 202.5M
2021-06-15 411.85 421.03 411.85 420.34 182.1M
2021-06-14 413.47 417.70 408.71 411.85 169.7M
2021-06-11 415.02 418.72 413.10 413.47 146.6M
2021-06-10 415.56 423.12 410.86 415.02 184.8M
2021-06-09 417.89 421.03 415.42 415.56 185.5M
2021-06-08 414.25 418.81 408.19 417.89 189.8M
2021-06-07 415.85 418.44 413.72 414.25 137.9M
2021-06-04 413.47 417.76 410.09 415.85 172.3M
2021-06-03 412.19 415.63 408.17 413.47 240.1M
2021-06-02 405.14 414.11 402.68 412.19 242.1M
2021-06-01 389.82 405.73 389.82 405.14 277.2M
2021-05-28 389.54 391.44 388.00 389.82 148.1M
2021-05-27 389.32 394.19 387.05 389.54 274.9M
2021-05-26 385.73 390.50 384.31 389.32 182.2M
2021-05-25 393.76 393.76 385.13 385.73 198.7M
2021-05-24 389.91 394.67 388.29 393.76 196.0M
2021-05-21 389.17 395.53 389.17 389.91 160.2M
2021-05-20 389.63 390.94 383.89 389.17 171.7M
2021-05-19 399.72 399.72 384.66 389.63 208.6M
2021-05-18 410.53 410.81 399.13 399.72 209.2M
2021-05-17 401.29 410.66 399.30 410.53 202.5M
2021-05-14 389.01 402.62 389.01 401.29 199.9M
2021-05-13 394.33 396.42 384.24 389.01 201.4M
2021-05-12 394.09 405.98 392.69 394.33 244.5M
2021-05-11 404.45 404.45 390.97 394.09 232.7M
2021-05-10 404.65 415.73 404.34 404.45 223.2M
2021-05-07 397.15 405.02 392.03 404.65 220.4M
2021-05-06 395.24 397.23 387.87 397.15 198.3M
2021-05-05 382.51 396.35 382.51 395.24 175.9M
2021-05-04 382.43 385.66 378.34 382.51 207.3M
2021-05-03 371.60 383.19 371.60 382.43 218.8M
2021-04-30 381.98 381.98 371.27 371.60 202.6M
2021-04-29 377.80 386.60 377.46 381.98 196.6M
2021-04-28 365.57 379.38 365.57 377.80 214.2M
2021-04-27 361.03 366.81 360.98 365.57 168.1M
2021-04-26 358.74 363.71 358.20 361.03 149.8M
2021-04-23 355.42 360.25 353.97 358.74 152.4M
2021-04-22 360.50 361.13 354.69 355.42 193.0M
2021-04-21 355.26 361.14 349.33 360.50 179.9M
2021-04-20 364.98 364.98 351.83 355.26 197.6M
2021-04-19 365.19 368.80 361.58 364.98 146.1M
2021-04-16 368.50 371.96 364.07 365.19 156.7M
2021-04-15 371.78 371.78 367.04 368.50 157.5M
2021-04-14 361.26 376.40 361.26 371.78 212.5M
2021-04-13 360.91 363.37 357.94 361.26 149.2M
2021-04-12 364.35 369.59 359.86 360.91 154.1M
2021-04-09 366.17 369.25 362.24 364.35 151.4M
2021-04-08 371.23 371.23 362.16 366.17 175.7M
2021-04-07 369.60 372.77 368.63 371.23 157.9M
2021-04-06 370.57 377.47 369.24 369.60 172.4M
2021-04-05 379.71 379.71 368.60 370.57 202.7M
2021-04-01 369.89 379.77 369.89 379.71 235.6M
2021-03-31 373.35 373.82 369.07 369.89 171.7M
2021-03-30 376.37 377.00 370.42 373.35 147.4M
2021-03-29 381.18 381.18 371.93 376.37 161.8M
2021-03-26 371.44 381.49 371.44 381.18 201.5M
2021-03-25 370.51 372.77 358.47 371.44 210.9M
2021-03-24 361.40 375.29 361.40 370.51 206.3M
2021-03-23 366.39 369.30 356.95 361.40 250.7M
2021-03-22 370.11 370.63 365.91 366.39 195.3M
2021-03-19 370.06 376.16 365.24 370.11 425.9M
2021-03-18 388.23 388.23 368.64 370.06 256.4M
2021-03-17 384.62 389.49 380.45 388.23 200.4M
2021-03-16 395.81 395.81 382.39 384.62 211.5M
2021-03-15 400.82 400.82 391.28 395.81 183.6M
2021-03-12 400.11 404.35 397.84 400.82 168.6M
2021-03-11 399.80 406.81 399.28 400.11 199.3M
2021-03-10 389.54 401.39 389.01 399.80 244.2M
2021-03-09 397.13 400.56 387.92 389.54 257.8M
2021-03-08 396.54 402.05 391.35 397.13 272.2M
2021-03-05 381.76 397.18 381.76 396.54 373.5M
2021-03-04 372.55 388.64 372.55 381.76 355.3M
2021-03-03 367.31 381.19 367.31 372.55 233.6M
2021-03-02 369.47 373.58 367.12 367.31 193.2M
2021-03-01 360.19 374.61 360.19 369.47 216.5M
2021-02-26 368.66 368.66 349.88 360.19 281.7M
2021-02-25 376.20 379.30 366.33 368.66 257.4M
2021-02-24 362.97 378.11 362.47 376.20 291.0M
2021-02-23 357.22 364.20 348.27 362.97 271.6M
2021-02-22 345.23 362.24 345.23 357.22 262.0M
2021-02-19 339.66 346.43 339.61 345.23 170.8M
2021-02-18 347.55 347.55 338.81 339.66 174.8M
2021-02-17 342.57 349.68 341.02 347.55 187.4M
2021-02-16 334.99 346.17 334.99 342.57 229.3M
2021-02-12 330.36 335.38 327.33 334.99 162.1M
2021-02-11 335.48 335.48 323.34 330.36 315.9M
2021-02-10 329.41 335.90 328.52 335.48 229.5M
2021-02-09 334.50 334.50 325.28 329.41 225.8M
2021-02-08 321.10 336.10 321.10 334.50 259.8M
2021-02-05 318.16 324.33 318.16 321.10 211.0M
2021-02-04 314.75 318.25 311.48 318.16 187.0M
2021-02-03 301.85 315.49 301.85 314.75 214.4M
2021-02-02 298.59 309.00 298.59 301.85 217.5M
2021-02-01 296.52 301.45 293.59 298.59 185.7M
2021-01-29 306.92 306.92 295.34 296.52 258.5M
2021-01-28 303.22 310.51 303.15 306.92 231.9M
2021-01-27 307.50 311.64 298.22 303.22 283.2M
2021-01-26 314.17 321.54 307.47 307.50 214.5M
2021-01-25 317.54 317.54 308.56 314.17 229.2M
2021-01-22 319.12 319.12 309.71 317.54 216.6M
2021-01-21 330.47 330.47 316.20 319.12 258.3M
2021-01-20 329.30 332.61 327.31 330.47 205.2M
2021-01-19 322.58 331.39 322.58 329.30 243.9M
2021-01-15 336.14 336.14 319.73 322.58 289.7M
2021-01-14 326.33 339.85 326.33 336.14 272.8M
2021-01-13 328.98 329.45 323.89 326.33 224.1M
2021-01-12 317.86 330.47 317.86 328.98 318.8M
2021-01-11 312.78 319.02 304.60 317.86 224.0M
2021-01-08 313.06 316.90 310.37 312.78 222.8M
2021-01-07 308.45 316.10 308.13 313.06 244.0M
2021-01-06 299.49 311.37 299.49 308.45 387.8M
2021-01-05 286.50 307.14 286.50 299.49 321.6M
2021-01-04 286.14 291.67 283.30 286.50 209.1M