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
2023-12-29 386.68 387.65 381.37 382.64 27.6M
2023-12-28 391.05 392.66 386.21 386.31 23.4M
2023-12-27 394.38 396.11 391.96 393.26 23.7M
2023-12-26 391.93 396.52 389.23 394.92 25.3M
2023-12-22 390.49 393.53 386.01 387.16 29.9M
2023-12-21 385.07 387.65 382.88 387.51 36.5M
2023-12-20 391.98 394.96 383.38 383.61 42.1M
2023-12-19 383.74 390.52 382.57 390.45 40.6M
2023-12-18 386.49 389.51 382.09 382.19 39.8M
2023-12-15 381.30 381.58 373.56 378.55 132.0M
2023-12-14 373.75 381.26 373.75 380.17 52.9M
2023-12-13 357.10 366.00 353.63 365.86 50.7M
2023-12-12 357.68 359.34 352.18 355.47 42.2M
2023-12-11 364.22 367.61 361.67 363.79 44.7M
2023-12-08 363.34 368.86 362.75 365.49 37.8M
2023-12-07 362.12 364.09 358.45 360.74 48.2M
2023-12-06 371.84 376.36 359.98 359.99 45.8M
2023-12-05 384.10 384.23 373.90 373.98 30.9M
2023-12-04 382.87 386.03 380.16 383.82 33.8M
2023-12-01 379.88 391.39 378.69 386.10 29.0M
2023-11-30 382.74 392.40 379.00 381.42 37.3M
2023-11-29 381.75 383.09 377.00 378.82 28.6M
2023-11-28 383.21 384.29 378.23 378.82 25.4M
2023-11-27 382.82 384.03 379.55 381.41 25.8M
2023-11-24 382.64 389.06 382.64 385.51 12.5M
2023-11-22 374.27 383.79 371.06 382.63 25.8M
2023-11-21 384.28 386.42 380.76 383.39 23.4M
2023-11-20 388.80 390.96 386.41 386.84 26.8M
2023-11-17 378.06 386.25 377.90 384.63 35.6M
2023-11-16 381.39 383.27 368.50 373.51 35.8M
2023-11-15 387.51 396.64 386.12 386.18 36.4M
2023-11-14 383.93 389.93 382.26 389.68 35.8M
2023-11-13 377.25 381.44 374.84 379.63 29.6M
2023-11-10 376.23 379.87 372.06 377.15 33.1M
2023-11-09 377.66 379.18 372.06 372.38 40.9M
2023-11-08 374.57 381.60 373.44 373.84 42.4M
2023-11-07 386.13 386.13 377.15 377.69 46.3M
2023-11-06 405.21 406.19 392.02 393.51 34.6M
2023-11-03 405.84 409.90 400.53 403.75 39.5M
2023-11-02 396.01 405.13 394.17 404.61 39.2M
2023-11-01 396.77 400.80 390.32 393.90 41.7M
2023-10-31 396.05 396.96 389.26 394.04 40.4M
2023-10-30 400.07 403.17 389.07 394.32 30.7M
2023-10-27 400.54 401.62 393.02 397.83 31.1M
2023-10-26 401.63 403.60 393.79 399.63 36.9M
2023-10-25 407.23 409.56 403.24 406.45 33.1M
2023-10-24 411.70 412.95 406.81 408.78 33.0M
2023-10-23 411.02 415.13 407.38 409.04 34.2M
2023-10-20 421.67 423.42 412.99 415.34 38.8M
2023-10-19 419.63 427.53 414.78 422.72 45.4M
2023-10-18 426.11 428.87 421.92 423.37 30.6M
2023-10-17 417.08 428.04 417.08 423.89 33.9M
2023-10-16 418.91 421.35 413.95 419.27 29.9M
2023-10-13 416.78 419.19 411.22 415.12 30.9M
2023-10-12 416.46 416.46 404.45 408.74 32.0M
2023-10-11 403.39 412.03 402.92 411.66 35.2M
2023-10-10 408.13 412.29 407.44 410.01 32.5M
2023-10-09 401.24 409.64 400.36 407.28 36.4M
2023-10-06 383.42 393.23 379.75 388.35 37.2M
2023-10-05 380.51 388.02 380.51 382.38 36.1M
2023-10-04 394.80 395.32 381.78 384.26 37.7M
2023-10-03 399.67 402.82 397.21 401.50 31.3M
2023-10-02 418.78 418.84 399.18 402.15 40.9M
2023-09-29 429.34 429.35 417.32 418.98 37.7M
2023-09-28 428.82 434.11 426.75 429.23 57.1M
2023-09-27 420.47 433.49 419.74 429.83 44.6M
2023-09-26 413.29 418.30 412.97 414.66 30.4M
2023-09-25 408.61 418.09 408.54 417.70 24.7M
2023-09-22 410.87 415.67 408.26 409.30 26.4M
2023-09-21 416.06 416.58 407.39 407.91 31.8M
2023-09-20 417.48 423.51 414.72 414.76 31.1M
2023-09-19 430.87 431.74 418.84 419.48 34.7M
2023-09-18 430.51 431.93 424.11 425.94 36.1M
2023-09-15 429.06 431.40 423.23 426.04 125.8M
2023-09-14 434.24 435.77 431.11 432.13 33.0M
2023-09-13 435.25 436.20 426.62 428.59 34.9M
2023-09-12 428.59 436.71 428.34 434.27 46.6M
2023-09-11 430.72 432.29 423.35 424.27 40.7M
2023-09-08 425.09 432.32 423.88 428.25 37.2M
2023-09-07 420.67 424.78 419.94 423.97 32.4M
2023-09-06 421.90 426.83 418.68 421.75 30.9M
2023-09-05 425.29 428.80 422.67 422.71 42.2M
2023-09-01 417.02 428.19 416.77 424.39 30.4M
2023-08-31 412.11 412.24 407.06 410.92 61.9M
2023-08-30 410.28 412.87 408.16 410.61 28.4M
2023-08-29 407.74 411.10 403.28 408.83 23.8M
2023-08-28 405.70 410.64 404.30 405.98 23.3M
2023-08-25 402.94 405.45 396.90 403.33 23.2M
2023-08-24 400.85 405.49 399.16 399.26 24.4M
2023-08-23 399.90 405.72 395.63 404.07 25.5M
2023-08-22 408.28 409.49 403.56 403.70 22.9M
2023-08-21 410.52 412.85 404.14 407.76 24.9M
2023-08-18 397.77 408.88 397.77 407.64 25.6M
2023-08-17 406.84 409.54 402.06 403.09 24.2M
2023-08-16 402.69 408.37 400.46 400.83 26.3M
2023-08-15 403.92 404.41 399.39 401.48 26.4M
2023-08-14 410.63 410.63 404.80 407.85 25.2M
2023-08-11 410.51 416.35 410.31 413.60 24.2M
2023-08-10 414.90 419.23 407.65 410.91 28.8M
2023-08-09 414.51 422.22 411.62 416.35 34.9M
2023-08-08 397.67 411.30 396.10 411.22 29.8M
2023-08-07 405.23 408.14 402.10 406.24 30.6M
2023-08-04 404.79 410.20 402.01 405.27 34.3M
2023-08-03 399.96 407.43 397.03 403.34 37.8M
2023-08-02 400.77 402.40 393.49 398.50 37.3M
2023-08-01 403.20 405.71 398.14 404.12 38.1M
2023-07-31 404.09 406.64 403.07 406.09 35.3M
2023-07-28 393.63 399.77 390.73 399.72 29.2M
2023-07-27 397.88 400.11 391.24 392.24 43.6M
2023-07-26 388.56 396.75 388.56 395.21 31.8M
2023-07-25 390.48 397.42 388.57 393.84 24.9M
2023-07-24 384.57 394.12 384.27 391.40 30.9M
2023-07-21 384.25 384.30 378.86 382.66 24.7M
2023-07-20 386.23 386.23 379.30 383.15 30.2M
2023-07-19 380.89 385.65 380.15 383.77 33.8M
2023-07-18 366.68 381.05 366.68 378.96 35.6M
2023-07-17 359.44 367.80 359.23 365.45 27.2M
2023-07-14 369.32 369.36 359.88 361.10 29.7M
2023-07-13 370.34 377.04 368.70 371.97 31.0M
2023-07-12 374.28 374.56 369.38 370.01 30.3M
2023-07-11 362.95 370.17 359.86 369.26 33.7M
2023-07-10 356.28 362.08 356.07 360.95 30.8M
2023-07-07 339.76 360.10 339.76 357.43 40.5M
2023-07-06 345.33 347.60 334.36 340.50 33.8M
2023-07-05 352.47 352.47 347.34 348.95 31.0M
2023-07-03 348.82 352.44 347.65 350.84 17.1M
2023-06-30 349.47 350.95 344.84 347.85 31.7M
2023-06-29 340.65 347.04 340.27 345.77 29.4M
2023-06-28 335.16 339.89 331.15 339.22 30.9M
2023-06-27 331.51 338.12 329.36 336.75 30.4M
2023-06-26 328.25 335.86 328.25 332.35 33.3M
2023-06-23 325.15 330.45 323.67 328.47 98.3M
2023-06-22 333.73 333.76 328.38 331.27 40.3M
2023-06-21 331.14 341.47 331.14 338.28 34.8M
2023-06-20 336.31 336.61 327.81 332.84 38.5M
2023-06-16 346.39 346.44 337.00 338.98 112.9M
2023-06-15 334.30 344.92 334.30 343.86 52.2M
2023-06-14 342.42 343.34 329.88 333.51 31.9M
2023-06-13 336.80 346.60 336.65 339.58 37.7M
2023-06-12 333.17 336.96 329.55 330.87 30.0M
2023-06-09 342.70 345.13 337.92 339.76 25.6M
2023-06-08 343.84 346.64 338.18 343.94 36.2M
2023-06-07 334.31 345.33 333.83 344.15 39.8M
2023-06-06 319.52 332.87 318.92 331.30 31.4M
2023-06-05 335.57 336.45 321.21 324.43 29.0M
2023-06-02 321.20 333.59 319.40 331.66 33.8M
2023-06-01 305.84 315.82 305.66 313.75 27.1M
2023-05-31 306.34 310.49 303.72 305.20 38.1M
2023-05-30 314.64 315.16 308.08 312.09 27.2M
2023-05-26 323.35 323.42 317.90 320.56 23.0M
2023-05-25 324.39 324.96 317.80 320.99 28.7M
2023-05-24 331.36 333.06 326.15 330.82 26.0M
2023-05-23 330.02 334.32 326.92 329.94 28.2M
2023-05-22 320.85 331.04 320.22 328.12 31.3M
2023-05-19 324.96 325.06 318.50 320.31 28.9M
2023-05-18 311.97 321.06 308.70 320.73 28.9M
2023-05-17 310.38 317.18 308.64 314.72 36.3M
2023-05-16 313.42 314.61 306.50 306.60 30.4M
2023-05-15 313.69 319.90 311.54 316.06 25.8M
2023-05-12 314.10 316.25 308.44 311.16 27.0M
2023-05-11 311.18 312.98 308.04 311.30 28.3M
2023-05-10 320.33 320.59 312.13 316.23 32.9M
2023-05-09 316.52 321.80 314.71 317.61 35.1M
2023-05-08 330.12 331.91 319.12 319.98 31.5M
2023-05-05 324.08 326.69 321.81 322.26 35.5M
2023-05-04 313.73 317.12 309.71 314.15 40.5M
2023-05-03 314.79 319.47 312.48 313.61 46.4M
2023-05-02 329.73 330.05 316.31 319.84 47.8M
2023-05-01 329.15 335.23 327.49 333.86 32.1M
2023-04-28 325.48 337.86 323.99 334.34 39.4M
2023-04-27 326.23 330.24 321.64 327.68 38.8M
2023-04-26 329.85 334.70 323.90 326.01 40.1M
2023-04-25 340.88 341.04 330.94 331.74 35.9M
2023-04-24 336.19 348.87 335.76 347.73 26.9M
2023-04-21 342.79 342.79 334.92 336.78 32.5M
2023-04-20 341.69 343.07 337.28 341.73 35.5M
2023-04-19 343.56 348.01 340.91 347.87 32.6M
2023-04-18 348.09 349.67 345.18 349.63 31.6M
2023-04-17 356.03 357.88 348.77 350.47 25.8M
2023-04-14 357.71 359.04 351.77 355.68 24.9M
2023-04-13 354.97 359.88 354.03 356.94 25.1M
2023-04-12 357.77 358.39 352.08 354.32 26.3M
2023-04-11 354.43 358.46 350.62 355.20 29.9M
2023-04-10 347.89 356.46 347.89 352.08 33.1M
2023-04-06 351.25 351.46 346.06 346.65 23.5M
2023-04-05 349.65 352.70 344.18 351.89 26.5M
2023-04-04 363.56 363.72 345.61 350.59 35.4M
2023-04-03 357.79 364.68 354.81 362.45 51.2M
2023-03-31 338.76 342.08 337.46 340.72 34.6M
2023-03-30 343.58 343.79 334.12 336.40 29.6M
2023-03-29 342.72 343.16 336.89 339.41 29.0M
2023-03-28 330.65 341.37 330.35 337.94 29.3M
2023-03-27 325.96 334.87 320.36 332.81 31.6M
2023-03-24 307.88 321.05 307.54 319.73 34.4M
2023-03-23 326.23 330.52 312.22 315.69 36.7M
2023-03-22 333.60 335.16 323.06 323.17 37.9M
2023-03-21 333.79 337.59 331.01 333.73 41.1M
2023-03-20 318.37 329.61 318.19 324.08 41.3M
2023-03-17 322.63 322.91 311.09 315.89 98.6M
2023-03-16 311.27 326.87 309.69 325.07 41.5M
2023-03-15 326.72 329.35 312.69 319.40 57.6M
2023-03-14 344.18 353.44 335.80 342.18 35.6M
2023-03-13 341.60 353.28 336.76 340.29 41.8M
2023-03-10 361.89 368.70 352.65 354.63 35.1M
2023-03-09 380.14 383.46 361.79 362.04 31.1M
2023-03-08 383.37 387.55 373.58 378.33 25.4M
2023-03-07 390.31 391.27 383.10 384.66 27.1M
2023-03-06 397.12 397.35 390.30 391.73 34.4M
2023-03-03 386.60 402.91 386.32 400.94 36.1M
2023-03-02 382.04 394.98 379.81 392.28 29.4M
2023-03-01 374.54 385.45 373.39 384.60 33.9M
2023-02-28 381.26 381.95 375.20 375.20 39.5M
2023-02-27 373.60 379.22 371.11 376.84 28.9M
2023-02-24 361.67 371.64 356.61 371.22 38.7M
2023-02-23 364.34 368.25 357.37 365.92 36.3M
2023-02-22 358.79 362.39 350.31 355.18 42.0M
2023-02-21 365.49 372.34 359.10 359.65 39.0M
2023-02-17 379.41 379.41 365.63 369.06 37.2M
2023-02-16 385.13 392.45 384.49 384.53 31.5M
2023-02-15 387.21 389.07 379.99 388.87 36.5M
2023-02-14 388.29 397.17 386.15 393.29 29.4M
2023-02-13 387.82 395.19 383.79 392.61 27.5M
2023-02-10 379.73 393.15 379.73 393.01 29.4M
2023-02-09 393.73 393.73 376.54 376.80 33.0M
2023-02-08 393.81 396.98 387.97 393.71 25.6M
2023-02-07 385.90 393.85 380.57 393.65 28.7M
2023-02-06 385.98 388.47 377.90 382.13 31.5M
2023-02-03 386.24 398.71 385.21 385.93 25.2M
2023-02-02 389.93 391.40 380.15 385.52 26.9M
2023-02-01 393.68 394.76 376.99 390.02 26.3M
2023-01-31 386.95 396.55 385.04 395.91 24.2M
2023-01-30 386.17 390.94 383.93 385.49 16.7M
2023-01-27 395.26 399.28 391.48 392.81 17.3M
2023-01-26 398.11 399.99 386.15 395.13 21.3M
2023-01-25 383.89 393.81 377.03 393.35 21.4M
2023-01-24 388.18 388.92 383.60 385.90 16.2M
2023-01-23 386.42 389.93 383.98 387.97 17.5M
2023-01-20 382.28 385.39 375.68 383.65 21.1M
2023-01-19 370.56 380.18 369.77 378.21 21.3M
2023-01-18 392.05 395.25 373.30 373.46 22.5M
2023-01-17 389.61 391.34 385.45 387.98 18.1M
2023-01-13 383.74 388.47 376.47 387.41 16.0M
2023-01-12 377.14 388.89 374.28 384.07 20.7M
2023-01-11 375.65 375.93 366.65 373.04 17.9M
2023-01-10 366.90 372.69 359.89 371.70 21.1M
2023-01-09 368.59 375.14 363.85 364.76 20.2M
2023-01-06 361.14 366.85 356.59 359.89 20.0M
2023-01-05 351.64 358.24 347.62 354.69 17.8M
2023-01-04 345.60 356.43 344.90 353.07 24.0M
2023-01-03 371.50 371.69 346.99 352.13 24.0M