S&P 600 Energy

SPSMCE
🏛️ usa →
324.54
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
2022-12-30 370.36 376.00 369.51 375.08 17.7M
2022-12-29 357.83 373.84 357.70 373.57 15.6M
2022-12-28 375.40 375.40 357.69 358.92 16.6M
2022-12-27 377.46 378.14 371.54 376.90 15.7M
2022-12-23 363.79 374.26 361.15 374.09 14.5M
2022-12-22 369.77 369.88 350.26 358.80 16.9M
2022-12-21 373.21 373.85 365.42 370.61 18.8M
2022-12-20 354.47 366.19 354.47 363.82 17.1M
2022-12-19 359.60 362.53 352.11 355.00 18.2M
2022-12-16 351.87 356.85 349.28 355.72 72.8M
2022-12-15 360.10 364.74 356.47 363.37 18.9M
2022-12-14 370.19 372.13 361.40 365.43 19.7M
2022-12-13 369.27 374.86 364.74 368.47 27.7M
2022-12-12 345.92 361.80 345.51 360.29 22.1M
2022-12-09 353.63 356.87 343.89 344.03 21.3M
2022-12-08 367.61 369.47 351.65 353.24 19.5M
2022-12-07 369.96 371.55 356.48 358.09 21.2M
2022-12-06 371.41 377.29 364.70 367.68 20.5M
2022-12-05 403.62 404.67 372.86 374.46 23.7M
2022-12-02 389.39 400.05 389.12 397.37 14.9M
2022-12-01 405.58 408.89 393.01 393.05 17.1M
2022-11-30 401.41 402.04 388.86 400.96 59.2M
2022-11-29 393.91 398.94 390.35 394.24 25.3M
2022-11-28 388.41 395.85 387.08 388.36 21.7M
2022-11-25 406.04 409.50 402.43 402.82 8.0M
2022-11-23 405.57 408.06 400.60 405.93 16.3M
2022-11-22 406.05 414.77 405.44 413.62 19.4M
2022-11-21 397.73 398.81 380.40 398.49 27.6M
2022-11-18 403.71 410.06 395.01 408.73 20.0M
2022-11-17 402.92 412.03 401.11 411.49 17.7M
2022-11-16 417.81 419.72 412.14 412.58 20.5M
2022-11-15 416.32 425.40 412.15 423.86 21.0M
2022-11-14 417.58 427.49 412.60 412.67 21.2M
2022-11-11 419.36 429.84 417.68 420.43 23.6M
2022-11-10 404.65 410.70 398.84 409.89 24.7M
2022-11-09 414.44 414.44 392.27 393.30 26.7M
2022-11-08 422.70 424.63 415.31 423.32 23.2M
2022-11-07 415.43 424.37 413.33 424.03 24.8M
2022-11-04 417.48 423.82 404.77 410.89 29.0M
2022-11-03 389.43 408.10 389.43 405.42 30.3M
2022-11-02 405.18 410.87 393.43 394.18 29.6M
2022-11-01 409.76 410.11 402.15 406.14 32.1M
2022-10-31 390.98 405.42 389.92 401.69 35.6M
2022-10-28 400.51 403.73 385.46 396.44 28.1M
2022-10-27 405.09 412.62 395.60 396.92 35.2M
2022-10-26 381.09 401.09 380.91 394.97 37.5M
2022-10-25 375.44 380.57 371.71 376.28 26.1M
2022-10-24 374.82 378.34 371.03 377.15 23.6M
2022-10-21 370.79 378.17 364.40 376.49 24.5M
2022-10-20 370.50 375.96 364.13 367.15 25.6M
2022-10-19 359.42 366.97 355.12 365.48 27.9M
2022-10-18 358.17 364.32 351.24 358.94 20.2M
2022-10-17 352.23 360.24 348.54 354.32 24.3M
2022-10-14 360.80 365.42 346.98 347.22 20.6M
2022-10-13 345.42 367.28 343.08 366.07 27.6M
2022-10-12 345.99 355.09 340.23 351.64 19.3M
2022-10-11 344.28 356.54 341.98 349.28 20.8M
2022-10-10 362.62 367.65 351.10 353.35 20.6M
2022-10-07 368.21 372.15 359.85 362.69 24.1M
2022-10-06 358.64 370.80 358.64 367.82 22.2M
2022-10-05 350.86 365.34 346.67 363.34 24.9M
2022-10-04 346.06 352.98 342.48 352.77 28.3M
2022-10-03 328.05 338.40 328.05 336.38 28.2M
2022-09-30 310.75 319.81 307.63 313.56 27.3M
2022-09-29 313.79 315.55 305.44 315.10 22.5M
2022-09-28 302.15 319.85 299.92 318.58 29.1M
2022-09-27 297.57 305.42 294.54 298.39 28.5M
2022-09-26 293.09 302.94 288.58 289.87 32.1M
2022-09-23 309.49 309.69 292.34 295.36 39.4M
2022-09-22 337.35 339.48 326.48 326.59 23.6M
2022-09-21 346.87 347.59 330.61 330.76 19.9M
2022-09-20 340.72 341.25 332.35 337.70 22.4M
2022-09-19 329.41 345.59 329.41 344.29 20.2M
2022-09-16 349.49 349.60 335.03 342.83 74.2M
2022-09-15 357.09 360.48 351.44 352.97 28.1M
2022-09-14 360.61 372.81 360.38 367.85 26.3M
2022-09-13 361.04 368.19 353.77 355.65 23.8M
2022-09-12 372.27 373.08 364.38 369.75 22.5M
2022-09-09 361.50 367.42 359.53 366.01 20.7M
2022-09-07 347.59 352.19 339.02 349.27 25.0M
2022-09-06 366.55 368.16 352.84 355.30 24.5M
2022-09-02 361.10 367.31 356.78 363.02 18.9M
2022-09-01 357.43 358.50 345.67 348.68 24.1M
2022-08-31 352.15 369.87 351.42 364.86 27.4M
2022-08-30 377.33 377.40 358.67 362.18 24.7M
2022-08-29 376.27 390.80 375.80 386.40 20.1M
2022-08-26 387.91 392.05 377.41 380.31 17.9M
2022-08-25 387.96 391.39 385.31 390.26 17.5M
2022-08-24 380.07 386.49 377.44 385.42 18.7M
2022-08-23 373.53 387.53 373.53 378.90 22.6M
2022-08-22 360.41 367.29 353.35 365.45 19.9M
2022-08-19 368.62 370.54 363.59 364.99 16.2M
2022-08-18 362.38 374.42 362.29 373.31 19.4M
2022-08-17 349.60 358.16 348.43 356.00 18.3M
2022-08-16 358.70 361.75 346.78 350.72 21.0M
2022-08-15 348.79 355.35 340.72 354.54 23.6M
2022-08-12 360.87 368.11 357.60 367.99 18.1M
2022-08-11 357.21 365.69 356.25 363.49 23.4M
2022-08-10 343.91 348.34 333.75 347.25 23.4M
2022-08-09 342.77 348.42 338.30 342.24 22.5M
2022-08-08 335.32 339.89 332.25 335.74 22.9M
2022-08-05 322.97 343.39 322.48 336.26 27.2M
2022-08-04 345.64 346.37 326.67 327.35 34.9M
2022-08-03 363.29 363.77 342.78 346.54 28.5M
2022-08-02 359.45 366.04 355.88 360.00 27.2M
2022-08-01 358.26 361.29 350.44 358.72 26.2M
2022-07-29 360.30 374.27 360.11 367.56 30.7M
2022-07-28 355.40 358.40 341.11 352.10 32.2M
2022-07-27 333.74 352.57 333.20 350.78 33.2M
2022-07-26 337.66 339.37 326.39 329.54 23.6M
2022-07-25 317.31 332.16 314.15 331.94 23.5M
2022-07-22 317.05 322.79 308.22 311.50 21.8M
2022-07-21 319.27 320.58 306.21 316.03 26.1M
2022-07-20 321.00 332.77 318.70 332.29 21.1M
2022-07-19 313.54 326.42 313.21 325.64 23.3M
2022-07-18 309.53 317.84 309.53 313.38 25.3M
2022-07-15 302.76 302.86 292.16 300.29 23.4M
2022-07-14 287.25 294.03 281.45 293.84 27.4M
2022-07-13 295.28 306.35 294.92 299.31 22.6M
2022-07-12 297.45 301.97 292.43 299.01 26.5M
2022-07-11 308.33 312.19 302.48 308.51 19.1M
2022-07-08 317.75 318.89 307.67 314.41 24.3M
2022-07-07 303.42 315.42 303.42 312.22 31.4M
2022-07-06 295.62 301.54 281.70 293.50 41.0M
2022-07-05 315.25 315.25 292.30 299.57 330.5M
2022-07-01 324.90 326.92 310.84 324.24 69.6M
2022-06-30 326.93 333.66 317.84 322.05 98.7M
2022-06-29 357.36 359.05 334.49 335.99 93.5M
2022-06-28 355.96 358.58 346.36 353.44 77.3M
2022-06-27 335.97 348.61 330.71 345.94 89.0M
2022-06-24 323.41 336.36 318.90 330.39 226.9M
2022-06-23 336.45 336.89 310.38 318.40 92.1M
2022-06-22 338.71 344.76 332.02 334.64 79.2M
2022-06-21 348.62 362.12 348.62 355.62 71.1M
2022-06-17 364.29 364.87 334.01 339.51 152.6M
2022-06-16 377.86 382.90 360.83 364.26 79.5M
2022-06-15 393.29 398.88 380.24 388.72 65.7M
2022-06-14 411.85 414.50 384.96 393.42 83.8M
2022-06-13 414.03 415.75 393.19 403.21 72.7M
2022-06-10 433.34 441.05 420.27 429.85 69.1M
2022-06-09 447.22 450.68 437.38 440.73 66.3M
2022-06-08 462.29 462.41 446.96 451.61 80.1M
2022-06-07 442.53 459.23 440.39 458.38 80.3M
2022-06-06 438.00 447.49 436.73 444.40 71.4M
2022-06-03 428.83 436.51 426.02 434.87 67.2M
2022-06-02 430.33 434.91 425.00 428.89 84.2M
2022-06-01 424.51 438.06 420.96 434.30 81.3M
2022-05-31 432.32 438.85 413.79 419.72 90.5M
2022-05-27 407.73 425.52 406.83 425.52 56.0M
2022-05-26 402.67 414.33 402.62 410.91 75.2M
2022-05-25 382.80 398.62 382.80 397.99 76.3M
2022-05-24 376.67 383.29 371.75 380.66 52.8M
2022-05-23 367.61 383.01 364.73 382.19 56.5M
2022-05-20 366.64 369.00 355.90 364.20 51.1M
2022-05-19 353.85 368.97 353.22 362.44 50.9M
2022-05-18 374.71 376.53 356.24 362.47 59.4M
2022-05-17 367.95 375.10 364.44 372.69 56.2M
2022-05-16 353.96 364.69 353.96 360.82 45.4M
2022-05-13 343.77 354.86 343.77 350.95 55.7M
2022-05-12 339.21 343.42 329.92 337.68 60.1M
2022-05-11 348.01 360.67 340.70 341.82 57.5M
2022-05-10 345.26 353.12 330.32 341.97 64.0M
2022-05-09 365.15 365.15 337.98 339.48 71.8M
2022-05-06 379.04 380.66 368.62 375.87 52.1M
2022-05-05 389.88 391.40 363.94 374.28 60.8M
2022-05-04 381.92 389.12 371.39 388.12 65.4M
2022-05-03 360.11 375.27 360.11 372.59 60.2M
2022-05-02 358.29 363.96 348.94 358.69 65.5M
2022-04-29 373.53 377.57 359.98 363.01 70.2M
2022-04-27 357.17 364.90 351.23 361.01 56.8M
2022-04-26 363.10 370.03 356.45 356.45 63.6M
2022-04-25 361.15 364.37 345.27 362.34 71.4M
2022-04-22 385.70 392.42 370.12 372.13 68.7M
2022-04-21 412.28 413.12 385.74 389.28 73.1M
2022-04-20 405.84 408.54 397.94 406.45 60.0M
2022-04-19 406.49 409.01 398.76 403.05 62.5M
2022-04-18 407.74 414.55 402.57 410.21 74.3M
2022-04-14 399.50 405.89 397.29 403.13 60.2M
2022-04-13 395.84 402.65 389.85 400.50 64.8M
2022-04-12 384.36 398.48 384.36 389.13 61.9M
2022-04-11 381.13 382.16 373.50 378.36 67.2M
2022-04-08 380.59 388.53 380.02 385.77 66.8M
2022-04-07 378.13 382.40 365.73 377.76 56.7M
2022-04-06 377.29 384.05 370.67 374.29 68.9M
2022-04-05 387.05 393.98 373.02 373.22 62.5M
2022-04-04 386.70 392.37 377.78 383.19 51.9M
2022-04-01 370.11 382.62 369.67 382.47 83.6M
2022-03-31 369.04 380.89 368.44 369.54 75.9M
2022-03-30 377.20 383.98 371.47 373.36 82.0M
2022-03-29 360.12 372.83 354.86 371.99 80.3M
2022-03-28 372.08 372.08 364.38 371.36 97.3M
2022-03-25 358.36 380.40 358.07 380.24 120.8M
2022-03-24 356.20 361.77 354.73 358.96 80.4M
2022-03-23 354.65 359.50 352.12 355.84 62.4M
2022-03-22 351.99 355.40 342.88 348.92 50.4M
2022-03-21 350.72 358.06 349.13 353.01 66.1M
2022-03-18 347.70 347.70 340.46 344.65 127.7M
2022-03-17 340.87 351.06 339.80 347.38 59.6M
2022-03-16 334.87 338.05 326.40 333.07 69.8M
2022-03-15 328.51 339.15 325.86 333.95 63.3M
2022-03-14 350.01 350.01 332.50 341.07 75.9M
2022-03-11 361.85 368.82 356.98 357.54 64.0M
2022-03-10 359.60 368.19 357.71 366.56 90.5M
2022-03-09 351.58 362.38 342.24 356.67 102.6M
2022-03-08 360.18 381.01 352.62 361.90 135.0M
2022-03-07 349.70 367.84 348.47 356.24 105.1M
2022-03-04 335.82 346.65 335.82 346.28 86.6M
2022-03-03 334.41 336.22 327.81 335.46 64.3M
2022-03-02 333.55 340.51 333.31 337.48 85.1M
2022-03-01 327.53 334.55 321.15 328.45 154.1M
2022-02-28 309.06 322.87 308.69 322.87 105.9M
2022-02-25 303.53 306.66 297.71 305.33 88.1M
2022-02-24 301.44 307.11 294.06 305.30 82.6M
2022-02-23 293.54 303.50 293.54 297.97 71.4M
2022-02-22 300.55 303.27 285.01 288.40 64.3M
2022-02-18 293.62 299.69 290.59 293.78 49.8M
2022-02-17 298.12 305.57 294.73 298.47 54.5M
2022-02-16 301.85 308.32 296.85 299.06 49.2M
2022-02-15 291.29 300.36 289.43 299.06 50.6M
2022-02-14 304.33 304.33 295.16 299.61 85.7M
2022-02-11 296.42 306.52 295.74 305.63 65.2M
2022-02-10 289.45 306.32 288.59 296.19 64.7M
2022-02-09 285.22 293.49 285.22 292.96 55.4M
2022-02-08 293.95 294.57 282.62 285.46 46.3M
2022-02-07 297.36 299.65 292.34 294.64 49.6M
2022-02-04 296.35 306.83 295.65 300.51 62.0M
2022-02-03 294.59 297.55 289.30 293.80 51.0M
2022-02-02 299.10 300.89 290.82 298.60 57.8M
2022-02-01 282.98 300.36 281.34 298.51 58.3M
2022-01-31 283.42 288.57 277.14 284.65 49.2M
2022-01-28 280.94 285.71 274.34 284.27 54.3M
2022-01-27 285.38 293.00 272.99 279.36 62.8M
2022-01-26 292.37 296.92 277.85 282.47 61.3M
2022-01-25 274.21 289.52 267.02 286.47 55.3M
2022-01-24 261.00 277.75 253.38 276.71 62.4M
2022-01-21 274.80 279.17 266.99 267.77 67.9M
2022-01-20 286.74 295.56 279.82 280.15 54.9M
2022-01-19 296.70 299.07 286.60 290.52 44.0M
2022-01-18 309.64 311.57 293.67 295.40 53.3M
2022-01-14 292.78 304.96 292.78 304.88 45.6M
2022-01-13 296.52 302.39 292.11 293.51 50.9M
2022-01-12 298.31 301.34 293.84 298.07 69.9M
2022-01-11 285.40 297.55 280.63 295.38 56.6M
2022-01-10 281.88 283.71 275.35 282.49 50.7M
2022-01-07 286.46 287.66 281.21 282.69 44.1M
2022-01-06 283.28 289.82 280.05 285.08 49.4M
2022-01-05 291.31 293.07 276.73 277.04 58.3M
2022-01-04 275.85 288.17 275.85 286.65 52.7M
2022-01-03 259.43 273.28 259.37 273.16 45.3M