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
2022-12-30 1,020.02 1,024.06 1,013.40 1,019.68 43.1M
2022-12-29 1,014.48 1,028.59 1,012.79 1,026.74 38.5M
2022-12-28 1,026.85 1,028.84 1,009.57 1,009.57 38.8M
2022-12-27 1,027.30 1,029.65 1,021.42 1,025.56 30.9M
2022-12-23 1,017.10 1,027.91 1,016.17 1,025.15 31.2M
2022-12-22 1,021.39 1,021.39 1,003.63 1,018.37 44.4M
2022-12-21 1,018.70 1,032.31 1,018.37 1,028.15 50.0M
2022-12-20 1,004.08 1,014.22 1,003.75 1,009.75 50.7M
2022-12-19 995.18 1,004.48 995.06 1,002.04 50.7M
2022-12-16 990.87 1,000.28 988.64 993.62 195.0M
2022-12-15 1,011.02 1,013.19 996.48 1,002.18 59.9M
2022-12-14 1,041.65 1,045.35 1,019.91 1,022.18 53.8M
2022-12-13 1,069.37 1,077.23 1,040.49 1,042.93 67.7M
2022-12-12 1,045.15 1,052.91 1,037.56 1,048.66 42.8M
2022-12-09 1,046.62 1,052.50 1,045.31 1,045.54 40.5M
2022-12-08 1,051.32 1,058.58 1,046.90 1,050.97 40.0M
2022-12-07 1,050.53 1,059.31 1,045.58 1,047.25 44.6M
2022-12-06 1,058.36 1,060.32 1,045.88 1,053.67 42.9M
2022-12-05 1,093.97 1,094.16 1,054.28 1,058.41 44.7M
2022-12-02 1,091.82 1,104.29 1,090.25 1,102.36 37.0M
2022-12-01 1,107.94 1,109.60 1,093.90 1,102.14 39.9M
2022-11-30 1,083.66 1,105.94 1,067.99 1,105.70 80.8M
2022-11-29 1,078.64 1,087.65 1,078.06 1,085.58 35.8M
2022-11-28 1,092.31 1,093.85 1,075.44 1,079.96 35.8M
2022-11-25 1,093.68 1,101.87 1,092.69 1,099.55 16.8M
2022-11-23 1,087.45 1,094.07 1,086.57 1,091.09 29.1M
2022-11-22 1,083.66 1,092.57 1,082.34 1,090.04 35.7M
2022-11-21 1,071.44 1,080.26 1,071.04 1,080.14 34.3M
2022-11-18 1,086.91 1,088.17 1,069.39 1,073.44 48.7M
2022-11-17 1,067.02 1,071.95 1,062.64 1,069.88 38.2M
2022-11-16 1,091.64 1,091.90 1,077.21 1,079.39 39.4M
2022-11-15 1,095.16 1,105.91 1,088.26 1,095.35 48.7M
2022-11-14 1,092.82 1,100.17 1,083.54 1,083.54 51.4M
2022-11-11 1,101.36 1,110.42 1,095.34 1,097.36 52.9M
2022-11-10 1,077.16 1,100.86 1,077.16 1,098.96 65.0M
2022-11-09 1,056.17 1,063.10 1,047.50 1,050.44 45.0M
2022-11-08 1,071.62 1,077.43 1,054.70 1,062.68 50.7M
2022-11-07 1,067.65 1,072.33 1,060.32 1,068.81 46.0M
2022-11-04 1,043.81 1,061.72 1,042.19 1,061.64 51.9M
2022-11-03 1,038.03 1,038.18 1,023.18 1,033.04 49.3M
2022-11-02 1,068.82 1,080.32 1,048.44 1,051.11 62.5M
2022-11-01 1,081.63 1,081.87 1,070.00 1,072.00 58.5M
2022-10-31 1,065.06 1,078.82 1,063.99 1,074.08 63.1M
2022-10-28 1,042.92 1,070.59 1,042.92 1,070.31 74.4M
2022-10-27 1,041.49 1,055.72 1,037.70 1,039.11 59.5M
2022-10-26 1,038.41 1,044.77 1,030.23 1,031.52 62.7M
2022-10-25 1,017.29 1,039.48 1,016.09 1,033.82 63.4M
2022-10-24 1,014.79 1,023.12 1,012.66 1,019.88 46.0M
2022-10-21 999.58 1,012.75 990.93 1,009.02 52.6M
2022-10-20 1,017.07 1,020.40 986.99 992.59 49.1M
2022-10-19 1,022.68 1,029.27 1,007.57 1,019.59 47.0M
2022-10-18 1,045.46 1,050.71 1,025.83 1,031.43 57.9M
2022-10-17 1,020.19 1,034.25 1,020.19 1,031.75 55.4M
2022-10-14 1,031.27 1,040.96 1,009.19 1,010.93 51.7M
2022-10-13 974.43 1,028.20 968.66 1,024.36 69.5M
2022-10-12 990.55 997.27 978.30 987.74 60.0M
2022-10-11 978.70 998.16 977.77 991.98 77.3M
2022-10-10 984.41 992.41 978.34 981.84 55.8M
2022-10-07 994.60 995.51 975.39 978.20 76.3M
2022-10-06 1,002.62 1,009.34 994.62 1,000.27 66.2M
2022-10-05 1,004.77 1,009.24 995.89 1,008.15 56.5M
2022-10-04 990.57 1,019.49 990.57 1,019.49 72.7M
2022-10-03 970.40 981.60 956.30 977.74 99.1M
2022-09-30 967.04 981.77 958.68 959.26 84.0M
2022-09-29 976.02 976.43 957.94 965.40 81.3M
2022-09-28 977.31 995.43 972.80 987.31 77.4M
2022-09-27 992.00 996.04 967.42 973.29 74.8M
2022-09-26 993.57 1,006.36 983.47 985.83 77.9M
2022-09-23 1,005.31 1,005.40 987.03 999.33 59.2M
2022-09-22 1,041.60 1,041.87 1,013.51 1,017.09 53.9M
2022-09-21 1,056.61 1,064.70 1,041.11 1,041.17 42.3M
2022-09-20 1,047.81 1,052.92 1,041.06 1,050.67 42.7M
2022-09-19 1,030.47 1,057.50 1,029.69 1,054.64 47.2M
2022-09-16 1,029.28 1,039.36 1,019.50 1,039.20 141.1M
2022-09-15 1,029.07 1,047.31 1,028.47 1,037.67 49.8M
2022-09-14 1,032.57 1,032.97 1,020.05 1,031.54 50.7M
2022-09-13 1,046.60 1,049.58 1,026.27 1,031.82 50.9M
2022-09-12 1,059.05 1,067.32 1,057.52 1,066.14 43.9M
2022-09-09 1,043.24 1,055.70 1,043.21 1,054.59 38.2M
2022-09-07 1,009.82 1,026.65 1,009.12 1,026.32 64.7M
2022-09-06 1,034.73 1,035.43 1,004.60 1,012.28 69.1M
2022-09-02 1,047.24 1,054.51 1,026.76 1,032.75 44.9M
2022-09-01 1,042.67 1,043.03 1,029.14 1,037.11 51.4M
2022-08-31 1,057.43 1,057.64 1,044.96 1,046.68 46.8M
2022-08-30 1,062.53 1,063.12 1,049.08 1,055.29 38.5M
2022-08-29 1,069.92 1,070.02 1,059.31 1,059.52 37.2M
2022-08-26 1,104.36 1,104.70 1,076.74 1,078.22 35.9M
2022-08-25 1,086.08 1,103.46 1,084.70 1,101.70 34.6M
2022-08-24 1,084.62 1,088.38 1,079.73 1,084.78 30.2M
2022-08-23 1,094.60 1,099.36 1,086.58 1,086.58 34.5M
2022-08-22 1,106.70 1,106.70 1,090.35 1,092.49 43.5M
2022-08-19 1,130.05 1,130.05 1,115.56 1,120.49 55.8M
2022-08-18 1,134.64 1,139.22 1,130.93 1,137.34 33.0M
2022-08-17 1,135.83 1,138.44 1,126.30 1,134.58 39.1M
2022-08-16 1,135.92 1,151.52 1,135.67 1,147.48 41.7M
2022-08-15 1,126.47 1,140.94 1,125.35 1,140.62 40.7M
2022-08-12 1,124.56 1,135.71 1,120.65 1,135.71 40.8M
2022-08-11 1,116.49 1,123.14 1,113.96 1,118.52 42.1M
2022-08-10 1,103.26 1,112.19 1,102.57 1,107.26 49.3M
2022-08-09 1,084.77 1,091.13 1,081.67 1,090.97 48.7M
2022-08-08 1,085.97 1,092.86 1,081.53 1,085.29 45.9M
2022-08-05 1,070.50 1,084.52 1,069.34 1,081.98 43.2M
2022-08-04 1,083.22 1,083.77 1,073.12 1,074.70 50.4M
2022-08-03 1,077.98 1,090.48 1,074.71 1,086.81 48.4M
2022-08-02 1,083.51 1,086.05 1,073.83 1,073.83 44.3M
2022-08-01 1,080.32 1,095.75 1,075.17 1,088.29 48.6M
2022-07-29 1,075.99 1,091.55 1,075.43 1,087.34 54.1M
2022-07-28 1,070.97 1,077.86 1,060.59 1,076.51 57.9M
2022-07-27 1,054.67 1,075.63 1,053.92 1,071.06 49.9M
2022-07-26 1,043.85 1,054.74 1,043.11 1,048.34 41.3M
2022-07-25 1,042.36 1,052.55 1,040.06 1,049.97 42.5M
2022-07-22 1,043.36 1,047.53 1,029.40 1,037.27 43.6M
2022-07-21 1,032.92 1,043.28 1,026.70 1,043.26 43.1M
2022-07-20 1,023.79 1,041.17 1,023.30 1,039.42 47.7M
2022-07-19 1,006.53 1,031.99 1,005.22 1,027.91 50.2M
2022-07-18 1,004.12 1,009.59 992.73 995.85 44.5M
2022-07-15 984.81 998.95 974.96 995.03 45.0M
2022-07-14 971.22 971.45 957.60 969.31 43.2M
2022-07-13 992.36 992.36 980.59 986.02 40.9M
2022-07-12 992.72 1,010.20 992.71 999.66 42.9M
2022-07-11 1,000.47 1,003.19 994.86 997.35 38.5M
2022-07-08 1,009.88 1,010.64 998.17 1,006.70 40.2M
2022-07-07 1,011.77 1,018.44 1,007.63 1,008.27 42.9M
2022-07-06 1,007.61 1,013.59 995.10 1,004.71 51.0M
2022-07-05 996.35 1,015.94 981.73 1,015.94 65.4M
2022-07-01 987.85 1,012.82 985.82 1,011.31 58.6M
2022-06-30 977.45 1,001.80 972.38 992.49 61.7M
2022-06-29 1,002.28 1,003.45 987.80 991.58 52.0M
2022-06-28 1,016.21 1,024.50 1,002.93 1,002.99 52.9M
2022-06-27 1,014.60 1,016.07 1,005.47 1,008.96 52.0M
2022-06-24 983.88 1,009.07 983.88 1,007.82 116.6M
2022-06-23 982.12 984.78 968.42 980.14 57.4M
2022-06-22 971.69 986.84 971.03 983.01 60.5M
2022-06-21 977.36 986.95 972.36 981.63 67.6M
2022-06-17 957.32 971.14 953.27 962.84 159.5M
2022-06-16 973.72 973.72 946.98 949.59 93.8M
2022-06-15 993.30 1,002.31 978.18 988.80 79.8M
2022-06-14 984.10 991.45 977.01 984.82 68.8M
2022-06-13 996.00 1,001.56 976.93 980.78 86.3M
2022-06-10 1,025.74 1,030.27 1,011.44 1,015.19 57.4M
2022-06-09 1,064.43 1,064.43 1,040.57 1,040.67 50.7M
2022-06-08 1,078.58 1,078.58 1,062.70 1,067.41 47.7M
2022-06-07 1,070.19 1,085.47 1,067.87 1,085.36 52.7M
2022-06-06 1,078.45 1,086.16 1,076.26 1,077.89 65.7M
2022-06-03 1,080.82 1,081.34 1,069.62 1,071.85 55.3M
2022-06-02 1,068.45 1,086.62 1,062.76 1,086.53 50.1M
2022-06-01 1,078.04 1,079.61 1,055.45 1,068.25 61.6M
2022-05-31 1,077.30 1,082.51 1,066.82 1,077.37 70.2M
2022-05-27 1,069.51 1,083.71 1,069.51 1,083.71 51.2M
2022-05-26 1,050.98 1,070.91 1,050.98 1,067.17 65.3M
2022-05-25 1,032.50 1,052.29 1,032.19 1,044.82 56.1M
2022-05-24 1,036.19 1,037.00 1,012.35 1,034.53 62.2M
2022-05-23 1,034.58 1,050.28 1,030.01 1,039.71 73.6M
2022-05-20 1,027.42 1,032.06 1,003.37 1,022.81 67.9M
2022-05-19 1,021.84 1,032.61 1,018.93 1,019.97 76.2M
2022-05-18 1,040.77 1,045.86 1,025.52 1,031.46 73.7M
2022-05-17 1,031.85 1,051.89 1,031.79 1,051.05 55.1M
2022-05-16 1,019.79 1,023.90 1,009.20 1,016.25 57.7M
2022-05-13 1,018.77 1,031.90 1,016.25 1,023.48 64.3M
2022-05-12 1,005.97 1,012.48 992.72 1,012.21 72.4M
2022-05-11 1,020.35 1,039.01 1,007.79 1,008.92 62.0M
2022-05-10 1,038.23 1,043.91 1,001.81 1,017.24 72.7M
2022-05-09 1,035.83 1,042.97 1,027.13 1,032.26 75.2M
2022-05-06 1,051.24 1,052.89 1,034.26 1,045.33 65.5M
2022-05-05 1,074.15 1,074.15 1,043.68 1,055.22 78.5M
2022-05-04 1,057.53 1,085.21 1,051.80 1,083.05 79.2M
2022-05-03 1,046.65 1,063.17 1,040.96 1,057.36 67.4M
2022-05-02 1,035.02 1,050.78 1,024.87 1,044.96 74.8M
2022-04-29 1,060.07 1,064.67 1,029.79 1,032.93 69.0M
2022-04-28 1,054.44 1,067.77 1,043.41 1,064.85 64.5M
2022-04-27 1,051.80 1,057.34 1,042.96 1,045.48 68.5M
2022-04-25 1,075.32 1,083.98 1,056.86 1,082.04 65.8M
2022-04-22 1,104.08 1,104.23 1,080.71 1,080.95 60.0M
2022-04-21 1,128.50 1,133.63 1,102.01 1,106.55 65.7M
2022-04-20 1,118.75 1,130.56 1,118.75 1,121.50 59.8M
2022-04-19 1,093.04 1,115.63 1,093.04 1,112.69 73.9M
2022-04-18 1,084.65 1,093.87 1,083.36 1,088.87 53.2M
2022-04-14 1,097.39 1,103.83 1,085.73 1,087.97 47.2M
2022-04-13 1,078.56 1,098.11 1,076.44 1,096.43 50.9M
2022-04-12 1,089.12 1,100.96 1,079.15 1,081.95 62.5M
2022-04-11 1,085.20 1,106.34 1,084.66 1,085.68 59.2M
2022-04-08 1,092.87 1,098.64 1,084.32 1,085.53 63.8M
2022-04-07 1,107.58 1,109.17 1,086.01 1,091.55 73.8M
2022-04-06 1,121.62 1,121.86 1,105.50 1,106.16 206.0M
2022-04-05 1,143.71 1,149.77 1,123.54 1,125.29 79.3M
2022-04-04 1,152.13 1,152.13 1,136.06 1,144.04 63.9M
2022-04-01 1,158.59 1,164.61 1,144.10 1,152.61 69.6M
2022-03-31 1,162.55 1,171.40 1,151.16 1,151.83 63.7M
2022-03-30 1,194.06 1,194.43 1,157.58 1,163.67 62.4M
2022-03-29 1,180.65 1,196.70 1,180.65 1,194.90 68.2M
2022-03-28 1,177.24 1,177.24 1,160.11 1,171.48 56.5M
2022-03-25 1,161.75 1,178.79 1,161.64 1,178.63 49.7M
2022-03-24 1,152.54 1,160.66 1,145.02 1,160.04 41.9M
2022-03-23 1,176.96 1,176.96 1,147.54 1,148.32 60.9M
2022-03-22 1,177.20 1,193.07 1,176.54 1,182.37 58.9M
2022-03-21 1,180.09 1,190.00 1,161.24 1,168.72 62.5M
2022-03-18 1,177.55 1,179.70 1,157.16 1,177.78 151.2M
2022-03-17 1,178.57 1,183.83 1,167.84 1,179.59 61.4M
2022-03-16 1,164.91 1,187.25 1,164.91 1,186.63 71.9M
2022-03-15 1,162.52 1,169.65 1,145.98 1,157.48 58.5M
2022-03-14 1,162.16 1,175.64 1,151.94 1,156.75 54.5M
2022-03-11 1,156.06 1,168.40 1,151.01 1,151.45 47.9M
2022-03-10 1,140.09 1,150.78 1,133.30 1,149.92 51.8M
2022-03-09 1,138.37 1,158.47 1,138.37 1,148.63 63.2M
2022-03-08 1,122.98 1,148.49 1,116.90 1,121.70 78.3M
2022-03-07 1,149.64 1,149.64 1,118.05 1,118.83 76.4M
2022-03-04 1,169.91 1,169.91 1,142.66 1,151.48 61.3M
2022-03-03 1,189.39 1,192.53 1,175.03 1,183.76 57.1M
2022-03-02 1,151.54 1,193.46 1,151.54 1,188.03 62.6M
2022-03-01 1,188.22 1,189.40 1,138.98 1,148.86 86.2M
2022-02-28 1,186.10 1,197.10 1,176.59 1,195.29 79.7M
2022-02-25 1,164.49 1,197.95 1,164.49 1,196.20 67.3M
2022-02-24 1,149.83 1,162.37 1,126.26 1,159.35 85.3M
2022-02-23 1,194.00 1,200.95 1,166.29 1,168.49 65.3M
2022-02-22 1,197.68 1,201.85 1,183.26 1,188.62 77.4M
2022-02-18 1,192.57 1,207.94 1,191.78 1,199.95 67.5M
2022-02-17 1,220.51 1,220.51 1,192.62 1,196.15 129.8M
2022-02-16 1,221.96 1,230.74 1,219.95 1,227.39 63.8M
2022-02-15 1,208.11 1,227.34 1,208.11 1,226.59 59.8M
2022-02-14 1,208.94 1,217.91 1,190.31 1,197.42 74.9M
2022-02-11 1,208.54 1,227.85 1,199.39 1,206.92 68.6M
2022-02-10 1,213.79 1,230.70 1,203.45 1,209.86 86.3M
2022-02-09 1,230.79 1,233.11 1,214.96 1,217.83 70.4M
2022-02-08 1,206.29 1,231.27 1,206.29 1,229.63 110.0M
2022-02-07 1,198.62 1,210.05 1,196.85 1,204.21 65.5M
2022-02-04 1,186.14 1,204.95 1,178.43 1,197.66 68.7M
2022-02-03 1,188.84 1,204.70 1,183.58 1,184.88 66.9M
2022-02-02 1,196.99 1,199.84 1,178.98 1,190.30 62.0M
2022-02-01 1,190.14 1,200.71 1,174.78 1,199.15 63.3M
2022-01-31 1,168.67 1,193.24 1,161.32 1,193.12 90.0M
2022-01-28 1,165.15 1,174.70 1,142.19 1,174.59 69.4M
2022-01-27 1,197.28 1,215.51 1,158.90 1,166.75 65.8M
2022-01-26 1,218.25 1,229.78 1,180.03 1,195.16 66.6M
2022-01-25 1,199.10 1,221.34 1,178.21 1,208.28 70.5M
2022-01-24 1,183.80 1,215.01 1,172.15 1,209.96 99.1M
2022-01-21 1,203.01 1,224.08 1,192.69 1,192.69 77.9M
2022-01-20 1,234.28 1,249.40 1,204.62 1,207.26 58.3M
2022-01-19 1,271.33 1,272.18 1,235.49 1,235.72 54.5M
2022-01-18 1,286.81 1,287.73 1,266.56 1,268.62 59.1M
2022-01-14 1,272.93 1,291.70 1,264.73 1,291.54 52.3M
2022-01-13 1,280.92 1,294.80 1,278.44 1,282.50 55.9M
2022-01-12 1,280.62 1,287.49 1,268.63 1,277.46 63.4M
2022-01-11 1,281.55 1,281.87 1,265.19 1,279.07 49.1M
2022-01-10 1,281.03 1,281.71 1,267.57 1,279.69 60.1M
2022-01-07 1,269.90 1,282.02 1,266.14 1,278.25 63.6M
2022-01-06 1,248.04 1,273.64 1,247.64 1,270.10 54.1M
2022-01-05 1,257.13 1,266.87 1,239.92 1,240.98 50.4M
2022-01-04 1,243.40 1,264.41 1,243.40 1,254.15 53.9M
2022-01-03 1,229.07 1,251.03 1,229.07 1,238.01 58.6M