S&P 600 Financials

SPSMCF
🏛️ usa →
1,274.48
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 1,219.44 1,225.79 1,216.60 1,222.20 47.5M
2021-12-30 1,226.56 1,234.74 1,221.20 1,221.56 44.6M
2021-12-29 1,225.97 1,231.00 1,221.47 1,227.11 39.3M
2021-12-28 1,220.33 1,233.18 1,219.90 1,225.82 38.7M
2021-12-27 1,213.29 1,225.16 1,205.67 1,224.61 39.3M
2021-12-23 1,202.93 1,215.30 1,202.93 1,210.61 35.4M
2021-12-22 1,185.89 1,199.70 1,183.73 1,199.62 44.7M
2021-12-21 1,162.98 1,189.55 1,162.98 1,187.64 59.7M
2021-12-20 1,169.21 1,169.21 1,137.39 1,154.30 91.7M
2021-12-17 1,186.98 1,186.98 1,158.45 1,178.92 267.6M
2021-12-16 1,192.17 1,209.83 1,183.36 1,189.21 74.0M
2021-12-15 1,185.71 1,202.15 1,175.79 1,183.70 93.1M
2021-12-14 1,181.76 1,201.75 1,181.18 1,183.75 66.2M
2021-12-13 1,198.40 1,198.54 1,179.97 1,181.85 62.9M
2021-12-10 1,206.95 1,210.23 1,190.67 1,201.94 46.1M
2021-12-09 1,209.26 1,210.89 1,202.33 1,202.42 45.0M
2021-12-08 1,214.19 1,220.41 1,212.29 1,215.48 46.1M
2021-12-07 1,215.15 1,225.36 1,207.34 1,213.52 63.3M
2021-12-06 1,191.36 1,219.18 1,191.36 1,206.24 64.6M
2021-12-03 1,204.65 1,206.08 1,171.81 1,178.48 68.6M
2021-12-02 1,171.89 1,209.04 1,171.89 1,203.43 69.4M
2021-12-01 1,187.90 1,212.85 1,163.49 1,163.57 75.3M
2021-11-30 1,188.05 1,188.05 1,168.51 1,175.36 86.3M
2021-11-29 1,218.67 1,224.03 1,194.34 1,197.65 62.9M
2021-11-26 1,233.30 1,233.30 1,185.78 1,207.20 54.2M
2021-11-25 1,259.78 1,264.33 1,256.25 1,258.12 0.0M
2021-11-24 1,259.78 1,264.33 1,256.25 1,258.12 37.5M
2021-11-23 1,259.23 1,268.67 1,258.40 1,264.14 49.3M
2021-11-22 1,252.30 1,274.39 1,252.30 1,255.20 56.4M
2021-11-19 1,243.26 1,248.56 1,232.17 1,243.05 57.1M
2021-11-18 1,258.19 1,260.64 1,246.23 1,252.99 56.4M
2021-11-17 1,268.53 1,268.53 1,250.85 1,258.28 57.9M
2021-11-16 1,275.11 1,279.19 1,268.45 1,272.82 53.4M
2021-11-15 1,278.55 1,281.67 1,271.82 1,275.00 52.0M
2021-11-12 1,282.85 1,283.51 1,269.87 1,273.91 45.1M
2021-11-11 1,276.47 1,286.51 1,273.90 1,281.29 38.6M
2021-11-10 1,276.23 1,283.12 1,272.77 1,274.67 53.9M
2021-11-09 1,278.03 1,281.01 1,268.44 1,275.58 57.6M
2021-11-08 1,283.04 1,290.21 1,275.36 1,281.08 59.2M
2021-11-05 1,265.50 1,286.51 1,265.50 1,282.06 67.4M
2021-11-04 1,267.30 1,267.30 1,247.04 1,258.71 56.4M
2021-11-03 1,236.52 1,271.55 1,234.63 1,265.43 63.1M
2021-11-02 1,250.28 1,251.66 1,238.17 1,239.45 48.6M
2021-11-01 1,225.73 1,250.25 1,225.73 1,249.81 56.4M
2021-10-29 1,219.76 1,225.01 1,214.05 1,218.88 55.8M
2021-10-28 1,203.45 1,219.07 1,203.45 1,218.39 82.4M
2021-10-27 1,227.30 1,227.30 1,198.83 1,198.88 63.9M
2021-10-26 1,247.06 1,247.06 1,232.04 1,232.21 68.0M
2021-10-25 1,239.66 1,247.36 1,238.00 1,247.24 45.5M
2021-10-22 1,234.03 1,240.58 1,230.90 1,238.84 39.7M
2021-10-21 1,231.01 1,236.70 1,224.60 1,233.22 47.9M
2021-10-20 1,213.09 1,232.66 1,211.72 1,232.53 50.7M
2021-10-19 1,213.70 1,214.43 1,204.71 1,214.26 37.4M
2021-10-18 1,206.43 1,216.87 1,205.87 1,207.80 51.2M
2021-10-15 1,228.10 1,231.07 1,207.96 1,207.96 59.6M
2021-10-14 1,207.49 1,215.26 1,204.04 1,214.68 39.5M
2021-10-13 1,202.02 1,202.02 1,183.45 1,198.92 48.7M
2021-10-12 1,200.57 1,205.93 1,197.51 1,203.24 45.2M
2021-10-11 1,216.57 1,220.89 1,202.69 1,202.69 32.9M
2021-10-08 1,209.37 1,217.87 1,206.52 1,211.68 30.1M
2021-10-07 1,202.79 1,214.37 1,202.79 1,210.67 46.6M
2021-10-06 1,188.38 1,195.71 1,172.29 1,195.07 38.5M
2021-10-05 1,195.68 1,202.57 1,187.75 1,196.50 49.3M
2021-10-04 1,191.25 1,202.92 1,186.04 1,191.80 42.9M
2021-10-01 1,171.56 1,201.15 1,170.67 1,192.44 55.8M
2021-09-30 1,182.28 1,187.98 1,168.17 1,168.17 50.3M
2021-09-29 1,167.89 1,181.60 1,161.93 1,177.63 42.8M
2021-09-28 1,183.83 1,186.74 1,163.32 1,165.63 50.2M
2021-09-27 1,155.07 1,192.68 1,155.07 1,181.49 58.8M
2021-09-24 1,139.22 1,156.13 1,138.25 1,148.45 45.3M
2021-09-23 1,120.35 1,149.02 1,120.35 1,140.51 45.5M
2021-09-22 1,106.21 1,123.73 1,106.21 1,113.83 47.2M
2021-09-21 1,103.69 1,107.63 1,093.02 1,096.37 47.5M
2021-09-20 1,104.11 1,104.11 1,081.13 1,097.66 71.7M
2021-09-17 1,112.70 1,122.42 1,107.88 1,122.37 201.1M
2021-09-16 1,120.95 1,123.33 1,106.04 1,110.34 50.9M
2021-09-15 1,105.43 1,118.29 1,104.52 1,115.39 48.6M
2021-09-14 1,128.08 1,129.19 1,101.43 1,104.83 49.8M
2021-09-13 1,120.95 1,126.20 1,114.90 1,126.13 51.4M
2021-09-10 1,132.81 1,134.81 1,113.12 1,113.78 50.4M
2021-09-09 1,127.16 1,140.59 1,125.36 1,128.31 46.6M
2021-09-08 1,135.27 1,137.30 1,123.15 1,127.77 48.2M
2021-09-07 1,149.00 1,157.12 1,138.60 1,138.83 46.0M
2021-09-03 1,152.39 1,153.26 1,141.83 1,148.01 48.6M
2021-09-02 1,155.94 1,161.34 1,150.50 1,151.90 43.2M
2021-09-01 1,159.29 1,159.29 1,143.45 1,154.62 47.7M
2021-08-31 1,150.25 1,162.75 1,147.30 1,157.69 52.2M
2021-08-30 1,171.45 1,172.14 1,147.89 1,148.65 43.6M
2021-08-27 1,138.72 1,170.73 1,138.72 1,169.72 59.9M
2021-08-26 1,153.30 1,153.62 1,135.38 1,135.45 69.4M
2021-08-25 1,151.11 1,165.66 1,149.29 1,153.50 43.9M
2021-08-24 1,148.69 1,154.48 1,145.32 1,150.04 39.9M
2021-08-23 1,141.77 1,150.29 1,140.63 1,147.40 42.9M
2021-08-20 1,114.32 1,139.58 1,113.85 1,137.91 47.4M
2021-08-19 1,121.08 1,125.76 1,109.07 1,116.83 57.9M
2021-08-18 1,137.71 1,148.62 1,129.39 1,130.26 40.6M
2021-08-17 1,144.63 1,149.33 1,129.02 1,140.41 43.3M
2021-08-16 1,150.36 1,155.85 1,139.64 1,152.00 42.7M
2021-08-13 1,165.24 1,166.20 1,155.83 1,157.08 37.0M
2021-08-12 1,172.72 1,173.04 1,158.76 1,163.81 44.5M
2021-08-11 1,161.30 1,172.68 1,155.00 1,172.53 41.6M
2021-08-10 1,148.20 1,162.24 1,144.90 1,160.37 47.1M
2021-08-09 1,153.85 1,160.62 1,146.32 1,149.54 51.0M
2021-08-06 1,143.47 1,162.12 1,143.45 1,158.03 49.7M
2021-08-05 1,120.25 1,132.88 1,120.25 1,132.43 49.2M
2021-08-04 1,116.30 1,125.37 1,111.58 1,114.81 57.7M
2021-08-03 1,116.43 1,128.85 1,103.17 1,127.22 60.0M
2021-08-02 1,125.04 1,146.50 1,113.30 1,114.59 52.6M
2021-07-30 1,127.24 1,139.50 1,118.09 1,120.61 55.0M
2021-07-29 1,127.48 1,138.79 1,123.27 1,129.79 51.1M
2021-07-28 1,109.34 1,127.30 1,099.30 1,119.48 57.6M
2021-07-27 1,100.72 1,109.63 1,093.56 1,105.45 42.0M
2021-07-26 1,102.94 1,117.42 1,102.94 1,109.57 46.6M
2021-07-23 1,100.00 1,107.35 1,092.47 1,099.76 41.4M
2021-07-22 1,115.26 1,116.37 1,087.90 1,091.66 44.4M
2021-07-21 1,105.55 1,124.74 1,105.55 1,118.57 48.9M
2021-07-20 1,078.07 1,119.84 1,078.07 1,097.15 73.2M
2021-07-19 1,088.70 1,089.65 1,066.73 1,075.89 85.4M
2021-07-16 1,133.44 1,135.01 1,104.51 1,106.82 54.8M
2021-07-15 1,108.42 1,128.79 1,104.93 1,125.86 71.3M
2021-07-14 1,124.37 1,133.17 1,108.86 1,114.60 86.0M
2021-07-13 1,143.30 1,143.30 1,120.25 1,120.87 94.8M
2021-07-12 1,134.10 1,150.23 1,127.64 1,149.15 52.1M
2021-07-09 1,124.73 1,142.15 1,123.82 1,142.14 56.8M
2021-07-08 1,112.93 1,120.90 1,096.42 1,107.17 76.8M
2021-07-07 1,127.53 1,138.79 1,121.26 1,127.43 63.7M
2021-07-06 1,154.76 1,154.76 1,124.35 1,133.92 63.6M
2021-07-02 1,174.00 1,174.58 1,157.34 1,157.67 48.6M
2021-07-01 1,170.24 1,177.10 1,166.22 1,174.51 42.4M
2021-06-30 1,160.78 1,170.84 1,159.10 1,163.85 50.6M
2021-06-29 1,174.82 1,179.78 1,160.41 1,163.38 51.9M
2021-06-28 1,195.07 1,195.07 1,162.73 1,169.76 60.4M
2021-06-25 1,198.37 1,208.97 1,194.76 1,198.46 135.5M
2021-06-24 1,182.83 1,196.54 1,177.98 1,195.48 59.6M
2021-06-23 1,183.93 1,190.03 1,178.10 1,178.10 75.1M
2021-06-22 1,183.29 1,185.68 1,167.66 1,182.50 56.6M
2021-06-21 1,154.58 1,187.22 1,154.58 1,184.35 72.1M
2021-06-18 1,174.55 1,177.60 1,148.14 1,148.37 150.4M
2021-06-17 1,230.86 1,231.28 1,184.73 1,187.84 79.3M
2021-06-16 1,211.45 1,232.63 1,202.20 1,227.05 72.6M
2021-06-15 1,202.00 1,221.98 1,195.76 1,214.85 90.9M
2021-06-14 1,210.09 1,214.70 1,192.99 1,199.83 86.3M
2021-06-11 1,206.69 1,212.54 1,203.99 1,209.04 86.8M
2021-06-10 1,230.11 1,231.90 1,201.66 1,201.86 135.1M
2021-06-09 1,231.47 1,231.47 1,219.46 1,220.02 193.3M
2021-06-08 1,220.37 1,237.75 1,215.45 1,234.40 61.1M
2021-06-07 1,217.04 1,226.27 1,214.61 1,224.23 52.4M
2021-06-04 1,213.97 1,216.17 1,203.07 1,214.16 40.3M
2021-06-03 1,210.13 1,216.33 1,202.88 1,214.54 53.1M
2021-06-02 1,225.56 1,226.04 1,208.93 1,211.16 52.5M
2021-06-01 1,215.15 1,226.77 1,212.38 1,222.12 66.1M
2021-05-28 1,209.92 1,211.70 1,196.43 1,211.14 42.1M
2021-05-27 1,202.94 1,211.25 1,201.75 1,207.94 69.9M
2021-05-26 1,172.71 1,194.53 1,172.49 1,193.04 41.3M
2021-05-25 1,201.80 1,211.69 1,170.45 1,170.45 49.4M
2021-05-24 1,213.21 1,213.21 1,196.06 1,200.42 36.8M
2021-05-21 1,205.42 1,216.27 1,200.74 1,209.77 47.2M
2021-05-20 1,191.12 1,200.14 1,180.26 1,197.10 39.8M
2021-05-19 1,182.15 1,194.15 1,163.96 1,193.33 58.5M
2021-05-18 1,209.40 1,213.33 1,191.91 1,192.52 45.3M
2021-05-17 1,203.72 1,210.12 1,192.92 1,209.84 41.3M
2021-05-14 1,196.42 1,209.69 1,193.88 1,208.81 47.7M
2021-05-13 1,148.88 1,196.30 1,148.88 1,190.75 66.0M
2021-05-12 1,183.89 1,187.64 1,147.60 1,149.82 63.5M
2021-05-11 1,181.94 1,190.97 1,173.86 1,179.94 59.8M
2021-05-10 1,215.05 1,222.95 1,192.02 1,192.08 62.8M
2021-05-07 1,201.75 1,214.34 1,196.87 1,213.37 57.0M
2021-05-06 1,205.19 1,211.79 1,189.49 1,211.51 76.8M
2021-05-05 1,207.43 1,213.02 1,192.69 1,207.70 41.7M
2021-05-04 1,196.40 1,205.53 1,184.36 1,205.43 70.9M
2021-05-03 1,196.00 1,206.68 1,188.93 1,200.25 79.0M
2021-04-30 1,193.80 1,203.01 1,184.59 1,186.55 61.6M
2021-04-29 1,198.86 1,212.33 1,194.55 1,199.91 45.0M
2021-04-28 1,191.64 1,194.96 1,185.26 1,191.21 39.3M
2021-04-27 1,187.73 1,189.74 1,179.93 1,189.63 42.7M
2021-04-26 1,192.19 1,205.21 1,184.29 1,186.11 44.1M
2021-04-23 1,149.35 1,194.40 1,148.93 1,185.72 49.3M
2021-04-22 1,163.17 1,167.22 1,148.30 1,148.80 40.3M
2021-04-21 1,135.56 1,162.20 1,132.94 1,161.66 40.9M
2021-04-20 1,173.52 1,173.52 1,134.67 1,139.64 50.3M
2021-04-19 1,184.10 1,189.20 1,167.46 1,176.40 44.0M
2021-04-16 1,186.31 1,189.65 1,177.01 1,186.06 38.4M
2021-04-15 1,180.11 1,180.39 1,159.46 1,176.40 35.8M
2021-04-14 1,164.34 1,187.81 1,164.34 1,177.26 37.5M
2021-04-13 1,180.74 1,180.74 1,162.02 1,165.71 43.2M
2021-04-12 1,182.97 1,190.59 1,181.95 1,185.20 41.6M
2021-04-09 1,175.98 1,182.48 1,171.52 1,180.49 34.7M
2021-04-08 1,163.23 1,172.37 1,150.22 1,171.31 45.5M
2021-04-07 1,176.06 1,179.64 1,160.98 1,165.11 40.3M
2021-04-06 1,180.41 1,185.81 1,170.28 1,174.30 42.4M
2021-04-05 1,186.00 1,192.32 1,170.96 1,180.88 46.6M
2021-04-01 1,163.55 1,176.10 1,159.29 1,175.38 40.8M
2021-03-31 1,171.73 1,182.55 1,161.12 1,163.66 62.9M
2021-03-30 1,161.93 1,180.66 1,161.93 1,173.69 46.8M
2021-03-29 1,178.85 1,188.73 1,152.72 1,155.97 53.0M
2021-03-26 1,173.66 1,189.16 1,170.01 1,188.43 47.7M
2021-03-25 1,134.27 1,167.14 1,122.28 1,161.50 59.2M
2021-03-24 1,157.28 1,185.30 1,137.52 1,137.90 57.7M
2021-03-23 1,171.42 1,176.02 1,141.24 1,146.87 56.4M
2021-03-22 1,209.74 1,209.74 1,173.26 1,181.28 50.0M
2021-03-19 1,205.41 1,218.58 1,185.42 1,215.65 180.2M
2021-03-18 1,225.11 1,253.02 1,207.92 1,213.22 59.9M
2021-03-17 1,218.00 1,226.96 1,211.41 1,218.68 53.4M
2021-03-16 1,226.67 1,226.67 1,203.93 1,215.83 52.2M
2021-03-15 1,247.74 1,247.74 1,220.52 1,231.83 59.0M
2021-03-12 1,236.22 1,251.07 1,235.85 1,247.63 71.0M
2021-03-11 1,215.83 1,229.37 1,211.68 1,229.28 65.3M
2021-03-10 1,189.60 1,220.09 1,189.60 1,216.64 72.8M
2021-03-09 1,189.11 1,201.54 1,166.24 1,186.92 63.0M
2021-03-08 1,170.07 1,202.52 1,170.07 1,192.44 72.8M
2021-03-05 1,149.44 1,163.15 1,128.58 1,161.24 78.5M
2021-03-04 1,141.02 1,158.21 1,120.34 1,134.29 75.1M
2021-03-03 1,133.44 1,166.67 1,132.93 1,141.51 66.3M
2021-03-02 1,138.62 1,140.14 1,126.77 1,127.50 53.2M
2021-03-01 1,122.25 1,143.42 1,122.25 1,140.81 53.0M
2021-02-26 1,114.17 1,125.21 1,095.64 1,107.18 66.0M
2021-02-25 1,150.20 1,155.26 1,117.19 1,117.94 70.9M
2021-02-24 1,124.85 1,151.25 1,124.85 1,145.36 80.9M
2021-02-23 1,114.07 1,124.86 1,106.17 1,119.22 66.6M
2021-02-22 1,095.35 1,118.69 1,092.12 1,114.06 64.9M
2021-02-19 1,082.75 1,097.66 1,082.37 1,097.66 58.3M
2021-02-18 1,085.68 1,088.75 1,076.13 1,078.08 50.6M
2021-02-17 1,090.04 1,096.37 1,084.69 1,089.45 50.0M
2021-02-16 1,089.67 1,099.61 1,089.67 1,094.14 55.0M
2021-02-12 1,077.64 1,089.75 1,075.69 1,084.21 46.2M
2021-02-11 1,086.27 1,093.97 1,065.46 1,081.61 60.9M
2021-02-10 1,092.17 1,096.00 1,082.31 1,084.89 53.9M
2021-02-09 1,075.47 1,091.15 1,069.87 1,088.52 42.8M
2021-02-08 1,060.14 1,077.32 1,058.00 1,077.32 42.6M
2021-02-05 1,060.77 1,063.55 1,043.83 1,054.90 44.4M
2021-02-04 1,027.54 1,056.70 1,027.44 1,054.46 55.3M
2021-02-03 1,025.76 1,029.13 1,013.50 1,025.53 51.4M
2021-02-02 1,020.83 1,031.37 1,016.63 1,027.93 63.6M
2021-02-01 992.82 1,014.37 985.88 1,010.62 51.4M
2021-01-29 1,016.10 1,018.70 986.39 988.02 87.5M
2021-01-28 1,027.12 1,031.19 1,015.24 1,021.53 72.4M
2021-01-27 1,030.66 1,031.23 1,011.35 1,015.73 82.7M
2021-01-26 1,062.98 1,063.40 1,043.87 1,045.19 75.4M
2021-01-25 1,055.74 1,057.21 1,039.13 1,055.25 62.0M
2021-01-22 1,042.76 1,064.80 1,034.91 1,063.64 52.2M
2021-01-21 1,069.56 1,071.60 1,049.93 1,050.85 58.7M
2021-01-20 1,066.52 1,072.07 1,058.48 1,068.74 46.2M
2021-01-19 1,065.16 1,069.28 1,058.41 1,066.72 45.1M
2021-01-15 1,059.59 1,067.98 1,053.16 1,060.78 45.9M
2021-01-14 1,064.09 1,080.42 1,063.45 1,075.02 45.7M
2021-01-13 1,065.10 1,067.43 1,051.61 1,057.39 40.9M
2021-01-12 1,062.46 1,075.60 1,059.70 1,069.51 42.6M
2021-01-11 1,035.73 1,056.47 1,031.65 1,056.45 42.7M
2021-01-08 1,066.61 1,066.61 1,031.60 1,048.03 53.8M
2021-01-07 1,063.08 1,068.95 1,058.94 1,063.56 54.1M
2021-01-06 1,006.04 1,068.09 1,006.04 1,052.62 93.3M
2021-01-05 973.24 995.47 972.91 986.65 58.6M
2021-01-04 990.26 991.02 958.75 972.35 60.7M