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
2024-12-31 646.93 656.71 646.71 654.85 110.4M
2024-12-30 647.04 649.59 641.33 646.12 121.2M
2024-12-27 644.58 653.80 643.78 646.67 97.5M
2024-12-26 647.40 647.95 643.38 646.72 86.5M
2024-12-24 644.06 648.57 639.88 647.39 59.6M
2024-12-23 637.52 644.33 633.63 642.84 138.4M
2024-12-20 632.56 640.58 631.66 638.92 390.5M
2024-12-19 645.79 646.84 632.50 633.35 193.9M
2024-12-18 654.58 658.26 639.38 639.66 170.1M
2024-12-17 655.44 658.12 650.78 656.83 178.6M
2024-12-16 675.12 675.12 661.13 661.88 158.8M
2024-12-13 680.91 680.91 674.58 676.68 110.2M
2024-12-12 684.19 685.27 679.52 680.99 119.6M
2024-12-11 685.48 687.91 682.53 685.58 167.7M
2024-12-10 693.68 694.46 684.49 685.43 137.2M
2024-12-09 696.25 700.24 689.01 689.74 144.3M
2024-12-06 700.97 700.97 689.73 691.13 153.2M
2024-12-05 702.83 707.07 699.35 702.13 128.3M
2024-12-04 716.15 716.15 695.88 699.77 139.6M
2024-12-03 720.60 723.32 714.63 717.49 105.1M
2024-12-02 724.38 725.38 711.69 717.87 115.0M
2024-11-29 722.86 725.88 722.11 724.06 62.7M
2024-11-27 722.36 727.70 720.74 721.60 98.5M
2024-11-26 726.36 726.36 719.53 722.29 138.7M
2024-11-25 739.54 742.07 722.59 723.95 241.1M
2024-11-22 737.52 743.93 736.55 738.83 130.6M
2024-11-21 735.95 743.11 733.23 737.99 173.6M
2024-11-20 726.47 732.36 724.73 731.95 128.7M
2024-11-19 724.80 729.02 722.15 724.73 121.4M
2024-11-18 725.79 731.30 723.03 729.64 131.4M
2024-11-15 723.17 729.84 720.20 722.04 139.0M
2024-11-14 725.25 726.64 720.10 724.49 127.9M
2024-11-13 719.39 726.18 710.77 723.47 155.4M
2024-11-12 722.13 725.08 716.54 717.46 134.6M
2024-11-11 718.17 723.82 714.64 720.79 135.4M
2024-11-08 713.34 719.15 710.63 717.87 148.5M
2024-11-07 715.94 716.51 708.72 714.70 166.2M
2024-11-06 712.30 722.27 706.14 717.29 239.7M
2024-11-05 692.17 694.69 688.67 692.79 140.6M
2024-11-04 680.63 690.01 680.53 688.87 131.4M
2024-11-01 691.33 693.02 675.22 676.20 155.7M
2024-10-31 681.25 686.62 679.47 681.25 159.9M
2024-10-30 677.95 682.59 675.80 676.78 127.7M
2024-10-29 684.88 685.88 674.92 676.53 123.9M
2024-10-28 676.26 686.87 675.97 686.41 124.9M
2024-10-25 693.82 696.14 688.99 690.91 130.9M
2024-10-24 692.58 694.44 686.86 690.49 111.9M
2024-10-23 692.56 695.59 687.63 691.83 113.8M
2024-10-22 696.88 698.14 692.53 695.16 94.9M
2024-10-21 700.84 701.70 692.05 693.77 107.3M
2024-10-18 698.11 698.11 690.27 695.26 130.5M
2024-10-17 695.49 699.83 693.51 697.73 147.0M
2024-10-16 695.34 697.08 693.07 694.68 105.5M
2024-10-15 696.89 699.92 691.14 691.70 147.1M
2024-10-14 709.55 715.22 708.38 713.40 99.0M
2024-10-11 708.97 716.84 708.97 714.08 117.2M
2024-10-10 709.45 714.11 704.76 710.65 103.5M
2024-10-09 697.02 707.26 695.15 705.05 97.5M
2024-10-08 711.55 711.70 698.15 701.53 144.9M
2024-10-07 719.74 725.55 718.44 720.50 130.3M
2024-10-04 716.01 719.86 709.98 717.98 147.3M
2024-10-03 701.19 711.11 696.49 710.40 169.4M
2024-10-02 701.23 703.94 691.51 699.34 161.3M
2024-10-01 670.67 694.71 669.59 691.59 201.3M
2024-09-30 669.92 677.18 666.36 676.47 149.3M
2024-09-27 661.29 672.14 660.53 670.92 156.8M
2024-09-26 657.97 665.09 655.18 657.03 217.2M
2024-09-25 681.38 683.71 668.86 670.41 143.5M
2024-09-24 690.89 692.33 682.71 683.38 124.3M
2024-09-23 677.48 688.67 676.14 685.35 141.1M
2024-09-20 676.19 678.41 670.02 676.50 293.1M
2024-09-19 680.89 686.22 674.88 678.74 146.8M
2024-09-18 668.65 678.28 667.22 670.56 120.5M
2024-09-17 659.90 669.35 658.53 668.88 133.7M
2024-09-16 657.61 663.38 654.60 659.59 141.0M
2024-09-13 650.20 657.05 650.20 651.79 129.1M
2024-09-12 644.07 651.18 641.09 649.07 154.8M
2024-09-11 648.43 649.04 632.86 643.01 173.1M
2024-09-10 662.90 663.50 644.01 649.02 145.4M
2024-09-09 657.46 668.26 657.46 661.73 145.0M
2024-09-06 665.32 669.76 653.84 656.67 138.9M
2024-09-05 674.52 674.52 663.65 664.42 143.8M
2024-09-04 680.12 683.85 668.40 669.50 134.8M
2024-09-03 684.91 684.91 674.52 679.11 145.1M
2024-08-30 688.01 696.52 685.95 695.86 149.4M
2024-08-29 689.07 697.19 683.26 694.02 98.6M
2024-08-28 687.15 689.47 682.32 685.41 90.0M
2024-08-27 696.71 698.43 688.69 690.02 91.4M
2024-08-26 695.80 701.66 690.74 696.48 103.5M
2024-08-23 682.12 690.17 681.51 688.81 92.3M
2024-08-22 676.77 681.52 675.93 678.76 88.8M
2024-08-21 680.22 683.64 675.18 676.62 109.3M
2024-08-20 694.49 694.49 676.08 676.68 123.3M
2024-08-19 693.25 701.68 692.43 695.13 109.6M
2024-08-16 688.86 693.58 688.20 692.25 99.5M
2024-08-15 689.01 695.50 688.40 693.22 117.7M
2024-08-14 684.20 690.48 681.77 687.28 115.5M
2024-08-13 684.45 684.75 679.90 682.75 128.2M
2024-08-12 688.02 693.94 685.79 689.76 108.9M
2024-08-09 683.98 689.32 679.58 686.40 113.7M
2024-08-08 672.84 685.37 672.23 684.46 121.9M
2024-08-07 673.67 682.15 670.15 670.56 146.0M
2024-08-06 665.43 674.24 663.17 667.46 152.1M
2024-08-05 666.46 669.29 657.08 664.78 183.8M
2024-08-02 688.71 691.18 671.28 678.47 192.1M
2024-08-01 710.18 714.31 690.60 694.15 162.0M
2024-07-31 717.91 718.89 712.19 712.42 128.8M
2024-07-30 699.66 711.56 699.66 709.46 128.5M
2024-07-29 705.65 705.65 692.60 698.68 110.6M
2024-07-26 702.10 708.20 699.18 704.80 108.1M
2024-07-25 691.91 705.91 689.11 702.29 137.9M
2024-07-24 692.67 696.91 686.27 692.10 138.5M
2024-07-23 699.47 699.97 689.45 690.56 135.6M
2024-07-22 702.75 705.53 697.92 701.44 133.6M
2024-07-19 716.72 718.63 704.76 706.51 218.8M
2024-07-18 713.97 724.06 710.62 715.75 161.5M
2024-07-17 709.18 717.71 709.18 713.37 141.5M
2024-07-16 699.33 706.89 696.36 705.72 121.8M
2024-07-15 696.70 709.07 694.64 703.28 130.3M
2024-07-12 694.86 695.79 687.71 692.49 104.9M
2024-07-11 682.65 692.30 679.85 690.98 111.6M
2024-07-10 677.42 684.09 676.27 683.77 92.3M
2024-07-09 681.10 686.70 676.31 678.86 104.2M
2024-07-08 685.16 691.36 682.37 685.32 98.9M
2024-07-05 699.18 699.18 686.55 689.38 112.1M
2024-07-03 697.52 703.85 697.00 700.04 70.3M
2024-07-02 701.10 704.24 692.88 696.95 114.9M
2024-07-01 700.51 705.98 694.75 698.36 98.5M
2024-06-28 700.76 703.58 695.76 698.23 228.5M
2024-06-27 696.62 697.79 691.59 695.32 105.7M
2024-06-26 699.69 699.85 690.02 693.60 123.4M
2024-06-25 697.58 699.99 694.15 699.60 123.1M
2024-06-24 682.15 701.17 682.15 698.61 151.0M
2024-06-21 686.76 688.59 679.88 680.02 383.9M
2024-06-20 672.67 688.33 672.37 684.65 143.5M
2024-06-18 672.33 680.54 670.56 672.18 130.3M
2024-06-17 667.24 672.32 664.73 669.07 131.0M
2024-06-14 672.34 672.46 665.22 667.58 122.1M
2024-06-13 677.69 679.27 669.94 673.14 119.1M
2024-06-12 691.85 692.27 675.95 679.16 126.0M
2024-06-11 684.63 687.43 679.04 686.66 101.4M
2024-06-10 685.07 692.44 683.43 688.31 129.9M
2024-06-07 684.91 691.56 680.41 683.43 113.0M
2024-06-06 680.49 686.69 678.01 686.66 114.0M
2024-06-05 683.08 684.61 678.48 682.88 120.5M
2024-06-04 682.16 683.53 673.97 682.94 147.7M
2024-06-03 707.50 707.56 684.97 689.64 154.6M
2024-05-31 691.73 708.74 691.52 708.04 257.0M
2024-05-30 688.10 693.17 687.97 690.87 141.5M
2024-05-29 700.54 700.54 685.95 689.20 184.2M
2024-05-28 695.84 702.97 694.63 701.55 121.9M
2024-05-24 697.50 700.35 692.12 694.07 93.9M
2024-05-23 701.95 705.72 692.05 693.15 127.1M
2024-05-22 710.62 710.80 697.10 700.32 122.7M
2024-05-21 715.67 721.02 713.09 713.38 92.9M
2024-05-20 722.05 723.20 715.50 717.03 97.6M
2024-05-17 714.82 722.83 713.03 721.66 106.6M
2024-05-16 712.77 717.68 710.23 711.94 117.7M
2024-05-15 712.97 716.61 701.82 714.93 119.5M
2024-05-14 711.86 714.05 708.48 713.85 109.4M
2024-05-13 718.95 720.58 711.52 714.81 110.4M
2024-05-10 721.39 723.66 714.55 716.44 102.7M
2024-05-09 711.43 720.66 711.43 720.42 103.4M
2024-05-08 707.95 714.34 706.70 710.73 118.7M
2024-05-07 713.43 716.99 711.56 711.59 139.6M
2024-05-06 710.14 719.81 709.60 712.57 144.2M
2024-05-02 707.09 711.95 703.87 707.13 169.3M
2024-05-01 712.90 715.70 699.61 703.53 174.2M
2024-04-30 733.75 734.46 714.44 714.95 165.0M
2024-04-29 729.82 737.80 729.82 736.23 111.6M
2024-04-26 731.38 734.23 723.74 731.34 128.0M
2024-04-25 736.19 740.86 728.26 738.85 131.8M
2024-04-24 731.43 736.23 726.95 735.21 125.8M
2024-04-23 728.73 734.73 724.23 734.45 122.4M
2024-04-22 724.27 735.87 717.00 730.61 129.4M
2024-04-19 719.95 731.14 718.52 725.99 157.5M
2024-04-18 721.73 724.29 715.09 717.95 132.5M
2024-04-17 721.91 727.23 714.54 719.56 122.1M
2024-04-16 727.01 729.96 716.66 722.02 142.1M
2024-04-15 738.83 741.69 727.19 728.34 129.4M
2024-04-12 751.71 756.56 731.57 734.96 156.6M
2024-04-11 750.42 750.42 736.67 746.47 124.8M
2024-04-10 744.46 750.24 740.12 747.94 130.5M
2024-04-09 746.45 749.91 739.97 745.11 116.2M
2024-04-08 749.26 751.82 743.50 744.69 128.8M
2024-04-05 744.41 752.47 740.22 749.39 137.8M
2024-04-04 743.39 745.37 738.68 741.34 136.6M
2024-04-03 739.42 742.71 737.19 741.76 146.6M
2024-04-02 731.14 737.50 726.79 736.90 151.6M
2024-04-01 722.89 728.58 716.39 726.95 118.9M
2024-03-28 717.50 722.45 714.33 721.24 178.6M
2024-03-27 705.19 713.61 704.41 713.36 115.4M
2024-03-26 712.73 714.43 705.59 706.69 126.0M
2024-03-25 708.65 717.09 708.65 712.08 137.8M
2024-03-22 707.58 709.04 704.12 705.67 119.4M
2024-03-21 703.81 708.70 702.35 707.12 130.8M
2024-03-20 701.30 705.58 699.27 703.32 126.8M
2024-03-19 696.41 704.59 695.71 703.95 138.1M
2024-03-18 696.94 698.79 690.87 696.43 128.0M
2024-03-15 690.04 698.66 690.04 693.48 344.7M
2024-03-14 686.69 691.96 684.85 691.90 171.1M
2024-03-13 681.17 688.40 681.17 684.35 165.3M
2024-03-12 675.15 677.06 670.85 674.11 128.5M
2024-03-11 667.28 675.51 663.74 675.18 159.0M
2024-03-08 664.75 668.58 663.47 668.50 117.5M
2024-03-07 661.02 669.75 660.93 665.91 130.5M
2024-03-06 662.84 667.60 659.33 660.77 155.8M
2024-03-05 652.99 662.70 652.13 658.51 139.3M
2024-03-04 660.74 661.86 652.98 653.65 146.0M
2024-03-01 658.44 663.99 657.36 660.81 139.8M
2024-02-29 651.82 655.65 650.11 653.14 170.9M
2024-02-28 651.62 657.47 648.05 650.33 135.5M
2024-02-27 656.70 657.71 648.39 651.63 146.3M
2024-02-26 651.32 658.66 648.35 654.45 129.7M
2024-02-23 651.67 654.16 646.11 652.35 144.1M
2024-02-22 651.92 659.26 648.31 656.15 175.9M
2024-02-21 645.33 656.00 645.33 655.35 170.4M
2024-02-20 649.60 650.35 642.62 643.40 158.6M
2024-02-16 651.33 654.45 647.68 649.59 156.7M
2024-02-15 632.13 651.72 632.13 649.74 193.8M
2024-02-14 636.96 641.20 630.73 634.03 165.9M
2024-02-13 642.39 643.75 630.53 635.13 154.3M
2024-02-12 637.65 644.36 637.65 642.49 153.2M
2024-02-09 646.07 649.62 635.02 635.81 130.6M
2024-02-08 638.76 647.97 638.42 645.90 156.9M
2024-02-07 638.97 642.10 633.78 638.95 134.1M
2024-02-06 637.01 643.85 635.21 637.90 135.5M
2024-02-05 635.24 639.58 628.99 635.86 148.1M
2024-02-02 641.17 642.34 632.23 637.35 162.2M
2024-02-01 640.04 643.45 630.96 636.32 158.0M
2024-01-31 648.57 650.08 636.60 636.73 181.5M
2024-01-30 637.93 649.23 633.86 649.04 209.8M
2024-01-29 642.98 643.32 636.17 642.53 138.8M
2024-01-26 638.31 643.91 633.71 643.85 146.6M
2024-01-25 629.57 639.09 625.65 638.97 180.8M
2024-01-24 618.55 625.08 616.30 625.02 168.1M
2024-01-23 612.79 620.87 612.67 616.19 138.1M
2024-01-22 610.72 615.76 607.04 614.12 158.3M
2024-01-19 609.89 612.33 608.05 612.33 174.1M
2024-01-18 611.08 612.01 603.35 610.09 179.6M
2024-01-17 609.46 617.35 608.80 611.42 151.5M
2024-01-16 630.09 630.81 616.14 616.60 168.7M
2024-01-12 634.58 636.54 627.85 631.77 151.8M
2024-01-11 626.20 627.89 622.20 623.93 142.0M
2024-01-10 629.14 629.14 620.51 622.93 150.6M
2024-01-09 639.94 639.94 627.77 629.29 160.0M
2024-01-08 635.92 640.04 627.19 639.69 169.3M
2024-01-05 651.67 652.34 644.08 647.23 139.7M
2024-01-04 660.74 664.88 646.02 646.81 153.9M
2024-01-03 647.50 659.93 645.05 657.50 145.7M
2024-01-02 642.44 653.22 642.44 647.67 137.2M