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
2022-12-30 667.27 673.25 664.62 672.34 96.9M
2022-12-29 660.95 670.26 658.30 667.27 89.6M
2022-12-28 675.96 675.96 658.54 660.95 108.0M
2022-12-27 668.33 678.27 668.33 675.96 104.8M
2022-12-23 647.84 668.40 647.84 668.33 116.9M
2022-12-22 663.17 663.91 634.80 647.84 135.9M
2022-12-21 650.86 665.98 650.86 663.17 129.4M
2022-12-20 641.14 654.84 640.92 650.86 137.1M
2022-12-19 640.28 649.22 636.12 641.14 128.7M
2022-12-16 648.88 648.88 632.07 640.28 419.4M
2022-12-15 652.33 652.33 637.53 648.88 156.5M
2022-12-14 656.54 663.48 646.95 652.33 163.4M
2022-12-13 645.12 662.42 645.12 656.54 195.7M
2022-12-12 629.47 646.46 629.47 645.12 182.3M
2022-12-09 644.46 649.23 628.81 629.47 191.4M
2022-12-08 647.47 662.75 640.84 644.46 179.6M
2022-12-07 649.35 657.26 641.87 647.47 171.7M
2022-12-06 667.01 670.24 644.87 649.35 171.2M
2022-12-05 687.20 696.46 661.69 667.01 170.3M
2022-12-02 691.37 695.33 683.33 687.20 139.3M
2022-12-01 694.30 701.73 689.47 691.37 131.8M
2022-11-30 690.53 699.60 683.54 694.30 256.8M
2022-11-29 681.81 695.28 681.81 690.53 142.5M
2022-11-28 701.00 701.00 679.16 681.81 170.8M
2022-11-25 703.13 708.80 699.95 701.00 60.3M
2022-11-23 711.39 711.39 696.10 703.13 129.3M
2022-11-22 689.46 713.05 689.46 711.39 171.1M
2022-11-21 699.19 699.19 666.73 689.46 200.8M
2022-11-18 705.52 705.52 684.14 699.19 175.1M
2022-11-17 704.68 706.02 689.82 705.52 131.5M
2022-11-16 720.16 720.16 700.99 704.68 149.3M
2022-11-15 712.28 721.49 710.84 720.16 162.6M
2022-11-14 716.02 724.74 711.96 712.28 163.7M
2022-11-11 694.74 718.54 694.74 716.02 193.0M
2022-11-10 679.63 695.34 678.91 694.74 176.4M
2022-11-09 714.51 714.51 678.01 679.63 204.1M
2022-11-08 714.13 717.95 706.17 714.51 165.2M
2022-11-07 701.99 716.53 701.99 714.13 184.4M
2022-11-04 694.92 715.07 692.65 701.99 211.2M
2022-11-03 681.01 698.73 676.26 694.92 188.8M
2022-11-02 696.69 698.39 679.40 681.01 215.4M
2022-11-01 689.83 701.18 689.83 696.69 180.0M
2022-10-31 685.71 699.92 679.49 689.83 201.5M
2022-10-28 681.19 695.24 672.91 685.71 182.3M
2022-10-27 679.34 693.55 679.34 681.19 190.4M
2022-10-26 670.22 684.81 670.22 679.34 186.1M
2022-10-25 670.52 673.99 664.50 670.22 185.7M
2022-10-24 667.35 675.03 663.71 670.52 185.2M
2022-10-21 649.41 668.57 649.41 667.35 225.1M
2022-10-20 648.23 659.79 646.08 649.41 198.5M
2022-10-19 629.74 650.73 629.74 648.23 193.7M
2022-10-18 625.03 636.23 618.05 629.74 160.5M
2022-10-17 617.48 635.66 617.48 625.03 154.5M
2022-10-14 641.24 643.16 616.85 617.48 168.0M
2022-10-13 616.12 643.74 609.74 641.24 200.5M
2022-10-12 611.54 620.12 603.77 616.12 148.2M
2022-10-11 616.18 622.04 602.21 611.54 172.3M
2022-10-10 629.14 636.74 614.32 616.18 164.0M
2022-10-07 633.72 642.46 624.55 629.14 220.0M
2022-10-06 622.39 635.43 617.75 633.72 203.7M
2022-10-05 609.84 627.00 604.78 622.39 244.1M
2022-10-04 584.45 610.05 584.45 609.84 220.0M
2022-10-03 552.56 587.55 552.56 584.45 217.5M
2022-09-30 557.60 560.63 547.96 552.56 200.5M
2022-09-29 558.34 558.95 543.94 557.60 191.3M
2022-09-28 534.79 560.48 534.79 558.34 200.8M
2022-09-27 528.64 544.64 528.64 534.79 203.3M
2022-09-26 542.61 545.43 528.42 528.64 219.4M
2022-09-23 581.88 581.88 537.75 542.61 264.3M
2022-09-22 584.21 596.42 581.50 581.88 152.6M
2022-09-21 592.89 604.24 584.03 584.21 156.6M
2022-09-20 596.73 596.73 585.83 592.89 151.9M
2022-09-19 596.27 597.15 580.18 596.73 154.2M
2022-09-16 609.47 609.47 588.08 596.27 427.0M
2022-09-15 625.34 625.34 606.68 609.47 189.8M
2022-09-14 608.02 629.75 608.02 625.34 199.9M
2022-09-13 623.30 623.87 605.38 608.02 177.7M
2022-09-12 612.19 630.27 612.19 623.30 171.1M
2022-09-09 597.95 615.19 597.95 612.19 152.1M
2022-09-07 601.95 601.95 584.50 595.00 174.1M
2022-09-06 608.54 615.00 599.81 601.95 171.5M
2022-09-02 597.72 615.85 597.72 608.54 159.9M
2022-09-01 611.80 611.80 589.05 597.72 171.4M
2022-08-31 617.60 622.12 600.40 611.80 191.9M
2022-08-30 639.10 639.10 612.51 617.60 174.0M
2022-08-29 629.38 647.45 628.08 639.10 175.5M
2022-08-26 636.19 642.29 626.69 629.38 142.9M
2022-08-25 631.38 639.37 630.39 636.19 149.7M
2022-08-24 623.90 632.25 621.29 631.38 190.9M
2022-08-23 602.10 628.64 602.10 623.90 241.4M
2022-08-22 603.60 605.68 588.51 602.10 188.7M
2022-08-19 603.46 607.48 599.12 603.60 221.3M
2022-08-18 588.58 604.09 588.58 603.46 168.9M
2022-08-17 583.87 594.63 579.90 588.58 141.3M
2022-08-16 585.86 592.13 580.32 583.87 149.6M
2022-08-15 597.70 597.70 570.49 585.86 147.4M
2022-08-12 592.94 597.89 586.73 597.70 132.8M
2022-08-11 574.62 598.05 574.62 592.94 177.5M
2022-08-10 570.57 577.65 560.54 574.62 145.8M
2022-08-09 560.62 577.89 560.62 570.57 149.8M
2022-08-08 557.88 565.63 557.16 560.62 139.8M
2022-08-05 546.73 562.51 540.13 557.88 156.1M
2022-08-04 567.12 567.12 544.63 546.73 232.1M
2022-08-03 584.46 588.15 563.93 567.12 215.3M
2022-08-02 585.67 590.34 579.73 584.46 171.8M
2022-08-01 598.74 598.74 578.90 585.67 179.1M
2022-07-29 572.88 600.40 572.88 598.74 209.8M
2022-07-28 570.32 579.33 563.48 572.88 146.0M
2022-07-27 558.02 573.17 555.95 570.32 154.0M
2022-07-26 562.96 571.85 554.03 558.02 164.0M
2022-07-25 542.80 563.23 542.80 562.96 156.7M
2022-07-22 547.63 554.40 539.72 542.80 150.4M
2022-07-21 557.06 557.06 532.05 547.63 186.7M
2022-07-20 551.46 559.63 543.25 557.06 178.1M
2022-07-19 534.56 552.65 534.31 551.46 170.4M
2022-07-18 524.27 543.45 524.27 534.56 163.3M
2022-07-15 514.50 526.08 514.50 524.27 146.6M
2022-07-14 524.46 524.46 499.09 514.50 204.7M
2022-07-13 525.18 535.58 519.80 524.46 160.1M
2022-07-12 536.07 536.07 516.10 525.18 176.3M
2022-07-11 540.87 540.87 528.79 536.07 145.8M
2022-07-08 540.94 549.51 533.26 540.87 156.6M
2022-07-07 522.60 545.28 522.60 540.94 197.0M
2022-07-06 531.86 535.10 506.91 522.60 257.0M
2022-07-05 554.10 554.10 520.35 531.86 275.7M
2022-07-01 546.24 556.31 535.54 554.10 181.9M
2022-06-30 557.60 559.42 540.73 546.24 241.2M
2022-06-29 577.42 587.69 556.00 557.60 204.7M
2022-06-28 562.24 586.81 562.24 577.42 244.9M
2022-06-27 547.02 566.40 547.02 562.24 241.5M
2022-06-24 538.75 558.05 538.75 547.02 373.0M
2022-06-23 559.71 566.81 530.52 538.75 300.8M
2022-06-22 584.19 584.19 552.71 559.71 282.1M
2022-06-21 555.65 588.18 555.65 584.19 280.5M
2022-06-17 588.41 588.41 548.90 555.65 580.1M
2022-06-16 623.21 623.21 583.22 588.41 328.1M
2022-06-15 636.74 638.56 612.91 623.21 247.6M
2022-06-14 636.32 656.81 628.82 636.74 234.8M
2022-06-13 670.72 670.72 623.44 636.32 252.9M
2022-06-10 682.35 684.88 663.18 670.72 208.5M
2022-06-09 698.43 698.43 681.81 682.35 186.3M
2022-06-08 697.38 706.03 694.20 698.43 192.3M
2022-06-07 676.16 697.52 676.16 697.38 202.8M
2022-06-06 676.93 680.39 672.39 676.16 156.8M
2022-06-03 667.60 678.95 667.60 676.93 147.3M
2022-06-02 669.60 672.16 661.01 667.60 157.3M
2022-06-01 658.00 674.72 658.00 669.60 208.0M
2022-05-31 669.03 683.45 655.55 658.00 476.5M
2022-05-27 658.06 669.27 652.72 669.03 188.9M
2022-05-26 650.62 663.07 650.62 658.06 200.4M
2022-05-25 638.09 651.90 638.09 650.62 204.5M
2022-05-24 635.51 640.60 623.66 638.09 171.7M
2022-05-23 618.93 637.47 618.93 635.51 196.2M
2022-05-20 616.28 631.10 606.67 618.93 198.8M
2022-05-19 618.02 626.57 604.85 616.28 194.4M
2022-05-18 635.50 639.46 610.93 618.02 203.1M
2022-05-17 628.31 639.27 628.31 635.50 199.3M
2022-05-16 612.25 634.72 612.25 628.31 221.8M
2022-05-13 592.21 614.64 592.21 612.25 213.5M
2022-05-12 591.63 592.48 573.62 592.21 215.4M
2022-05-11 583.66 610.49 583.66 591.63 228.4M
2022-05-10 578.26 598.43 571.68 583.66 235.7M
2022-05-09 630.62 630.62 576.12 578.26 294.7M
2022-05-06 612.77 630.88 608.35 630.62 240.6M
2022-05-05 621.43 626.53 600.10 612.77 271.6M
2022-05-04 596.87 622.79 596.87 621.43 249.4M
2022-05-03 580.24 599.33 580.24 596.87 219.0M
2022-05-02 572.41 580.73 566.24 580.24 228.9M
2022-04-29 586.92 591.16 569.74 572.41 218.8M
2022-04-28 569.08 591.92 561.91 586.92 194.9M
2022-04-27 560.78 574.61 554.26 569.08 198.3M
2022-04-26 560.53 576.07 559.86 560.78 223.2M
2022-04-25 579.90 579.90 540.48 560.53 292.3M
2022-04-22 594.35 600.11 579.40 579.90 207.2M
2022-04-21 613.39 619.83 592.07 594.35 237.5M
2022-04-20 610.86 616.81 607.16 613.39 195.2M
2022-04-19 616.80 618.78 607.62 610.86 174.2M
2022-04-18 607.63 619.90 607.63 616.80 186.7M
2022-04-14 605.12 612.25 601.72 607.63 162.3M
2022-04-13 597.00 607.00 593.88 605.12 157.3M
2022-04-12 586.88 607.38 586.88 597.00 181.1M
2022-04-11 605.71 605.71 585.54 586.88 194.1M
2022-04-08 589.46 607.30 589.46 605.71 210.4M
2022-04-07 581.57 591.47 573.91 589.46 180.0M
2022-04-06 578.43 589.67 578.43 581.57 175.7M
2022-04-05 587.29 597.38 577.65 578.43 179.3M
2022-04-04 586.89 591.31 581.27 587.29 160.4M
2022-04-01 581.93 592.21 580.94 586.89 158.2M
2022-03-31 590.15 595.32 581.93 581.93 224.0M
2022-03-30 583.32 594.25 583.32 590.15 184.4M
2022-03-29 585.92 585.92 565.52 583.32 214.8M
2022-03-28 601.34 601.34 582.36 585.92 189.1M
2022-03-25 587.95 601.80 584.38 601.34 220.8M
2022-03-24 587.20 593.91 584.19 587.95 188.1M
2022-03-23 577.16 591.96 577.16 587.20 219.2M
2022-03-22 581.00 581.41 570.01 577.16 224.0M
2022-03-21 559.78 582.71 559.78 581.00 285.6M
2022-03-18 559.27 562.26 554.45 559.78 401.4M
2022-03-17 540.44 560.36 540.44 559.27 304.4M
2022-03-16 542.77 549.41 535.13 540.44 297.7M
2022-03-15 563.77 563.77 532.72 542.77 314.4M
2022-03-14 580.55 580.55 555.91 563.77 314.2M
2022-03-11 585.53 587.99 575.28 580.55 273.9M
2022-03-10 568.10 587.13 568.10 585.53 353.5M
2022-03-09 586.75 586.75 556.49 568.10 504.7M
2022-03-08 578.73 607.27 570.64 586.75 533.4M
2022-03-07 569.81 587.36 565.60 578.73 432.6M
2022-03-04 554.00 569.89 552.68 569.81 382.0M
2022-03-03 552.49 557.53 546.05 554.00 264.2M
2022-03-02 540.47 557.53 540.47 552.49 327.3M
2022-03-01 534.95 548.88 533.19 540.47 363.8M
2022-02-28 521.54 535.08 515.00 534.95 328.5M
2022-02-25 507.64 521.84 507.64 521.54 235.9M
2022-02-24 512.09 521.88 495.06 507.64 311.1M
2022-02-23 506.95 515.99 506.95 512.09 192.8M
2022-02-22 514.82 530.48 499.45 506.95 272.9M
2022-02-18 518.90 519.35 510.46 514.82 178.4M
2022-02-17 519.34 524.12 515.05 518.90 191.1M
2022-02-16 515.42 528.41 515.42 519.34 209.8M
2022-02-15 522.66 522.66 505.58 515.42 196.4M
2022-02-14 534.65 534.65 516.04 522.66 214.6M
2022-02-11 520.12 535.51 520.12 534.65 248.1M
2022-02-10 523.67 530.26 516.96 520.12 191.8M
2022-02-09 521.01 527.83 519.70 523.67 189.2M
2022-02-08 532.31 532.31 517.27 521.01 203.9M
2022-02-07 525.45 537.27 519.17 532.31 218.4M
2022-02-04 517.29 534.23 517.29 525.45 233.6M
2022-02-03 522.72 522.72 512.03 517.29 200.6M
2022-02-02 520.75 523.79 511.69 522.72 208.2M
2022-02-01 502.93 522.58 499.09 520.75 260.2M
2022-01-31 500.72 506.01 491.86 502.93 222.6M
2022-01-28 503.75 505.48 490.71 500.72 232.4M
2022-01-27 497.56 511.38 495.38 503.75 252.6M
2022-01-26 498.42 507.42 492.54 497.56 281.0M
2022-01-25 479.43 500.16 469.38 498.42 292.1M
2022-01-24 476.81 481.34 456.98 479.43 286.6M
2022-01-21 486.31 486.31 471.75 476.81 244.8M
2022-01-20 490.72 499.26 485.49 486.31 206.7M
2022-01-19 493.97 498.31 486.87 490.72 196.0M
2022-01-18 491.98 499.87 486.72 493.97 242.1M
2022-01-14 480.24 492.57 480.24 491.98 203.7M
2022-01-13 483.15 486.61 478.49 480.24 180.7M
2022-01-12 482.24 485.81 479.57 483.15 204.6M
2022-01-11 466.32 482.92 466.32 482.24 233.6M
2022-01-10 467.58 469.40 460.24 466.32 209.4M
2022-01-07 460.89 468.77 459.71 467.58 199.6M
2022-01-06 450.57 463.27 450.57 460.89 203.4M
2022-01-05 450.90 460.11 450.07 450.57 234.4M
2022-01-04 435.83 452.54 435.83 450.90 255.4M
2022-01-03 422.74 436.32 422.74 435.83 180.9M