S&P GSCI Capped Commodity 3520 SPOT

SPGSUCE
🏛️ usa →
325.53
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
2023-12-29 310.05 310.05 310.05 310.05 0.0M
2023-12-28 312.01 312.01 312.01 312.01 0.0M
2023-12-27 316.57 316.57 316.57 316.57 0.0M
2023-12-26 318.89 318.89 318.89 318.89 0.0M
2023-12-22 314.79 314.79 314.79 314.79 0.0M
2023-12-21 314.83 314.83 314.83 314.83 0.0M
2023-12-20 315.98 315.98 315.98 315.98 0.0M
2023-12-19 316.27 316.27 316.27 316.27 0.0M
2023-12-18 313.60 313.60 313.60 313.60 0.0M
2023-12-15 311.30 311.30 311.30 311.30 0.0M
2023-12-14 309.97 309.97 309.97 309.97 0.0M
2023-12-13 302.60 302.60 302.60 302.60 0.0M
2023-12-12 301.17 301.17 301.17 301.17 0.0M
2023-12-11 307.05 307.05 307.05 307.05 0.0M
2023-12-08 308.01 308.01 308.01 308.01 0.0M
2023-12-07 304.22 304.22 304.22 304.22 0.0M
2023-12-06 304.20 304.20 304.20 304.20 0.0M
2023-12-05 312.78 312.78 312.78 312.78 0.0M
2023-12-04 314.55 314.55 314.55 314.55 0.0M
2023-12-01 317.84 317.84 317.84 317.84 0.0M
2023-11-30 321.81 321.81 321.81 321.81 0.0M
2023-11-29 326.17 326.17 326.17 326.17 0.0M
2023-11-28 323.53 323.53 323.53 323.53 0.0M
2023-11-27 318.55 318.55 318.55 318.55 0.0M
2023-11-24 321.35 321.35 321.35 321.35 0.0M
2023-11-22 325.39 325.39 325.39 325.39 0.0M
2023-11-21 328.08 328.08 328.08 328.08 0.0M
2023-11-20 327.26 327.26 327.26 327.26 0.0M
2023-11-17 322.55 322.55 322.55 322.55 0.0M
2023-11-16 317.52 317.52 317.52 317.52 0.0M
2023-11-15 326.70 326.70 326.70 326.70 0.0M
2023-11-14 328.91 328.91 328.91 328.91 0.0M
2023-11-13 328.58 328.58 328.58 328.58 0.0M
2023-11-10 323.25 323.25 323.25 323.25 0.0M
2023-11-09 321.47 321.47 321.47 321.47 0.0M
2023-11-08 322.18 322.18 322.18 322.18 0.0M
2023-11-07 326.10 326.10 326.10 326.10 0.0M
2023-11-06 335.33 335.33 335.33 335.33 0.0M
2023-11-03 334.98 334.98 334.98 334.98 0.0M
2023-11-02 338.59 338.59 338.59 338.59 0.0M
2023-11-01 333.55 333.55 333.55 333.55 0.0M
2023-10-31 334.47 334.47 334.47 334.47 0.0M
2023-10-30 335.55 335.55 335.55 335.55 0.0M
2023-10-27 342.39 342.39 342.39 342.39 0.0M
2023-10-26 337.64 337.64 337.64 337.64 0.0M
2023-10-25 340.92 340.92 340.92 340.92 0.0M
2023-10-24 337.92 337.92 337.92 337.92 0.0M
2023-10-23 342.22 342.22 342.22 342.22 0.0M
2023-10-20 347.90 347.90 347.90 347.90 0.0M
2023-10-19 348.75 348.75 348.75 348.75 0.0M
2023-10-18 346.90 346.90 346.90 346.90 0.0M
2023-10-17 342.62 342.62 342.62 342.62 0.0M
2023-10-16 342.69 342.69 342.69 342.69 0.0M
2023-10-13 345.25 345.25 345.25 345.25 0.0M
2023-10-12 335.10 335.10 335.10 335.10 0.0M
2023-10-11 334.62 334.62 334.62 334.62 0.0M
2023-10-10 339.05 339.05 339.05 339.05 0.0M
2023-10-09 340.33 340.33 340.33 340.33 0.0M
2023-10-06 333.63 333.63 333.63 333.63 0.0M
2023-10-05 332.13 332.13 332.13 332.13 0.0M
2023-10-04 335.91 335.91 335.91 335.91 0.0M
2023-10-03 347.62 347.62 347.62 347.62 0.0M
2023-10-02 348.75 348.75 348.75 348.75 0.0M
2023-09-29 353.24 353.24 353.24 353.24 0.0M
2023-09-28 356.67 356.67 356.67 356.67 0.0M
2023-09-27 357.96 357.96 357.96 357.96 0.0M
2023-09-26 352.62 352.62 352.62 352.62 0.0M
2023-09-25 352.87 352.87 352.87 352.87 0.0M
2023-09-22 354.15 354.15 354.15 354.15 0.0M
2023-09-21 354.81 354.81 354.81 354.81 0.0M
2023-09-20 356.00 356.00 356.00 356.00 0.0M
2023-09-19 357.87 357.87 357.87 357.87 0.0M
2023-09-18 357.40 357.40 357.40 357.40 0.0M
2023-09-15 358.23 358.23 358.23 358.23 0.0M
2023-09-14 359.41 359.41 359.41 359.41 0.0M
2023-09-13 355.67 355.67 355.67 355.67 0.0M
2023-09-12 355.15 355.15 355.15 355.15 0.0M
2023-09-11 353.50 353.50 353.50 353.50 0.0M
2023-09-08 352.00 352.00 352.00 352.00 0.0M
2023-09-07 350.00 350.00 350.00 350.00 0.0M
2023-09-06 350.50 350.50 350.50 350.50 0.0M
2023-09-05 350.17 350.17 350.17 350.17 0.0M
2023-09-01 347.19 347.19 347.19 347.19 0.0M
2023-08-31 342.92 342.92 342.92 342.92 0.0M
2023-08-30 340.38 340.38 340.38 340.38 0.0M
2023-08-29 340.55 340.55 340.55 340.55 0.0M
2023-08-28 339.83 339.83 339.83 339.83 0.0M
2023-08-25 339.92 339.92 339.92 339.92 0.0M
2023-08-24 336.29 336.29 336.29 336.29 0.0M
2023-08-23 335.45 335.45 335.45 335.45 0.0M
2023-08-22 335.63 335.63 335.63 335.63 0.0M
2023-08-21 336.38 336.38 336.38 336.38 0.0M
2023-08-18 337.88 337.88 337.88 337.88 0.0M
2023-08-17 335.06 335.06 335.06 335.06 0.0M
2023-08-16 332.91 332.91 332.91 332.91 0.0M
2023-08-15 335.05 335.05 335.05 335.05 0.0M
2023-08-14 340.28 340.28 340.28 340.28 0.0M
2023-08-11 342.88 342.88 342.88 342.88 0.0M
2023-08-10 343.60 343.60 343.60 343.60 0.0M
2023-08-09 347.05 347.05 347.05 347.05 0.0M
2023-08-08 342.63 342.63 342.63 342.63 0.0M
2023-08-07 341.37 341.37 341.37 341.37 0.0M
2023-08-04 343.26 343.26 343.26 343.26 0.0M
2023-08-03 340.87 340.87 340.87 340.87 0.0M
2023-08-02 337.05 337.05 337.05 337.05 0.0M
2023-08-01 343.45 343.45 343.45 343.45 0.0M
2023-07-31 344.30 344.30 344.30 344.30 0.0M
2023-07-28 342.93 342.93 342.93 342.93 0.0M
2023-07-27 341.41 341.41 341.41 341.41 0.0M
2023-07-26 339.57 339.57 339.57 339.57 0.0M
2023-07-25 341.45 341.45 341.45 341.45 0.0M
2023-07-24 339.97 339.97 339.97 339.97 0.0M
2023-07-21 333.39 333.39 333.39 333.39 0.0M
2023-07-20 330.53 330.53 330.53 330.53 0.0M
2023-07-19 329.26 329.26 329.26 329.26 0.0M
2023-07-18 327.02 327.02 327.02 327.02 0.0M
2023-07-17 322.12 322.12 322.12 322.12 0.0M
2023-07-14 325.94 325.94 325.94 325.94 0.0M
2023-07-13 327.53 327.53 327.53 327.53 0.0M
2023-07-12 324.08 324.08 324.08 324.08 0.0M
2023-07-11 323.24 323.24 323.24 323.24 0.0M
2023-07-10 318.79 318.79 318.79 318.79 0.0M
2023-07-07 319.81 319.81 319.81 319.81 0.0M
2023-07-06 315.36 315.36 315.36 315.36 0.0M
2023-07-05 316.34 316.34 316.34 316.34 0.0M
2023-07-03 311.08 311.08 311.08 311.08 0.0M
2023-06-30 313.38 313.38 313.38 313.38 0.0M
2023-06-29 310.47 310.47 310.47 310.47 0.0M
2023-06-28 310.39 310.39 310.39 310.39 0.0M
2023-06-27 309.57 309.57 309.57 309.57 0.0M
2023-06-26 314.65 314.65 314.65 314.65 0.0M
2023-06-23 313.98 313.98 313.98 313.98 0.0M
2023-06-22 317.14 317.14 317.14 317.14 0.0M
2023-06-21 324.53 324.53 324.53 324.53 0.0M
2023-06-20 319.08 319.08 319.08 319.08 0.0M
2023-06-16 323.08 323.08 323.08 323.08 0.0M
2023-06-15 317.62 317.62 317.62 317.62 0.0M
2023-06-14 309.09 309.09 309.09 309.09 0.0M
2023-06-13 310.96 310.96 310.96 310.96 0.0M
2023-06-12 305.62 305.62 305.62 305.62 0.0M
2023-06-09 312.74 312.74 312.74 312.74 0.0M
2023-06-08 316.02 316.02 316.02 316.02 0.0M
2023-06-07 318.02 318.02 318.02 318.02 0.0M
2023-06-06 317.48 317.48 317.48 317.48 0.0M
2023-06-05 317.14 317.14 317.14 317.14 0.0M
2023-06-02 315.88 315.88 315.88 315.88 0.0M
2023-06-01 311.17 311.17 311.17 311.17 0.0M
2023-05-31 305.94 305.94 305.94 305.94 0.0M
2023-05-30 308.46 308.46 308.46 308.46 0.0M
2023-05-26 316.70 316.70 316.70 316.70 0.0M
2023-05-25 313.56 313.56 313.56 313.56 0.0M
2023-05-24 319.26 319.26 319.26 319.26 0.0M
2023-05-23 316.49 316.49 316.49 316.49 0.0M
2023-05-22 315.37 315.37 315.37 315.37 0.0M
2023-05-19 314.85 314.85 314.85 314.85 0.0M
2023-05-18 315.78 315.78 315.78 315.78 0.0M
2023-05-17 318.12 318.12 318.12 318.12 0.0M
2023-05-16 314.34 314.34 314.34 314.34 0.0M
2023-05-15 316.47 316.47 316.47 316.47 0.0M
2023-05-12 312.10 312.10 312.10 312.10 0.0M
2023-05-11 313.13 313.13 313.13 313.13 0.0M
2023-05-10 318.78 318.78 318.78 318.78 0.0M
2023-05-09 320.77 320.77 320.77 320.77 0.0M
2023-05-08 320.43 320.43 320.43 320.43 0.0M
2023-05-05 315.75 315.75 315.75 315.75 0.0M
2023-05-04 308.41 308.41 308.41 308.41 0.0M
2023-05-03 308.00 308.00 308.00 308.00 0.0M
2023-05-02 314.43 314.43 314.43 314.43 0.0M
2023-05-01 324.11 324.11 324.11 324.11 0.0M
2023-04-28 326.83 326.83 326.83 326.83 0.0M
2023-04-27 321.92 321.92 321.92 321.92 0.0M
2023-04-26 322.46 322.46 322.46 322.46 0.0M
2023-04-25 328.74 328.74 328.74 328.74 0.0M
2023-04-24 334.30 334.30 334.30 334.30 0.0M
2023-04-21 332.14 332.14 332.14 332.14 0.0M
2023-04-20 332.42 332.42 332.42 332.42 0.0M
2023-04-19 337.81 337.81 337.81 337.81 0.0M
2023-04-18 343.38 343.38 343.38 343.38 0.0M
2023-04-17 342.33 342.33 342.33 342.33 0.0M
2023-04-14 344.27 344.27 344.27 344.27 0.0M
2023-04-13 343.60 343.60 343.60 343.60 0.0M
2023-04-12 345.89 345.89 345.89 345.89 0.0M
2023-04-11 342.72 342.72 342.72 342.72 0.0M
2023-04-10 339.93 339.93 339.93 339.93 0.0M
2023-04-06 340.73 340.73 340.73 340.73 0.0M
2023-04-05 341.78 341.78 341.78 341.78 0.0M
2023-04-04 340.48 340.48 340.48 340.48 0.0M
2023-04-03 341.43 341.43 341.43 341.43 0.0M
2023-03-31 332.69 332.69 332.69 332.69 0.0M
2023-03-30 328.39 328.39 328.39 328.39 0.0M
2023-03-29 326.59 326.59 326.59 326.59 0.0M
2023-03-28 328.20 328.20 328.20 328.20 0.0M
2023-03-27 326.32 326.32 326.32 326.32 0.0M
2023-03-24 318.89 318.89 318.89 318.89 0.0M
2023-03-23 319.27 319.27 319.27 319.27 0.0M
2023-03-22 320.53 320.53 320.53 320.53 0.0M
2023-03-21 318.23 318.23 318.23 318.23 0.0M
2023-03-20 315.49 315.49 315.49 315.49 0.0M
2023-03-17 314.56 314.56 314.56 314.56 0.0M
2023-03-16 316.51 316.51 316.51 316.51 0.0M
2023-03-15 313.78 313.78 313.78 313.78 0.0M
2023-03-14 325.00 325.00 325.00 325.00 0.0M
2023-03-13 331.14 331.14 331.14 331.14 0.0M
2023-03-10 333.92 333.92 333.92 333.92 0.0M
2023-03-09 331.01 331.01 331.01 331.01 0.0M
2023-03-08 334.99 334.99 334.99 334.99 0.0M
2023-03-07 337.60 337.60 337.60 337.60 0.0M
2023-03-06 344.57 344.57 344.57 344.57 0.0M
2023-03-03 345.74 345.74 345.74 345.74 0.0M
2023-03-02 341.15 341.15 341.15 341.15 0.0M
2023-03-01 341.02 341.02 341.02 341.02 0.0M
2023-02-28 337.50 337.50 337.50 337.50 0.0M
2023-02-27 335.03 335.03 335.03 335.03 0.0M
2023-02-24 334.82 334.82 334.82 334.82 0.0M
2023-02-23 333.90 333.90 333.90 333.90 0.0M
2023-02-22 332.65 332.65 332.65 332.65 0.0M
2023-02-21 338.58 338.58 338.58 338.58 0.0M
2023-02-17 336.96 336.96 336.96 336.96 0.0M
2023-02-16 342.27 342.27 342.27 342.27 0.0M
2023-02-15 343.05 343.05 343.05 343.05 0.0M
2023-02-14 346.57 346.57 346.57 346.57 0.0M
2023-02-13 347.58 347.58 347.58 347.58 0.0M
2023-02-10 346.34 346.34 346.34 346.34 0.0M
2023-02-09 341.44 341.44 341.44 341.44 0.0M
2023-02-08 343.10 343.10 343.10 343.10 0.0M
2023-02-07 340.78 340.78 340.78 340.78 0.0M
2023-02-06 332.73 332.73 332.73 332.73 0.0M
2023-02-03 333.04 333.04 333.04 333.04 0.0M
2023-02-02 340.87 340.87 340.87 340.87 0.0M
2023-02-01 342.73 342.73 342.73 342.73 0.0M
2023-01-31 351.60 351.60 351.60 351.60 0.0M
2023-01-30 347.97 347.97 347.97 347.97 0.0M
2023-01-27 353.31 353.31 353.31 353.31 0.0M
2023-01-26 357.03 357.03 357.03 357.03 0.0M
2023-01-25 354.15 354.15 354.15 354.15 0.0M
2023-01-24 355.55 355.55 355.55 355.55 0.0M
2023-01-23 359.50 359.50 359.50 359.50 0.0M
2023-01-20 357.71 357.71 357.71 357.71 0.0M
2023-01-19 353.86 353.86 353.86 353.86 0.0M
2023-01-18 352.19 352.19 352.19 352.19 0.0M
2023-01-17 353.49 353.49 353.49 353.49 0.0M
2023-01-13 351.60 351.60 351.60 351.60 0.0M
2023-01-12 348.10 348.10 348.10 348.10 0.0M
2023-01-11 344.05 344.05 344.05 344.05 0.0M
2023-01-10 337.51 337.51 337.51 337.51 0.0M
2023-01-09 337.06 337.06 337.06 337.06 0.0M
2023-01-06 333.07 333.07 333.07 333.07 0.0M
2023-01-05 331.78 331.78 331.78 331.78 0.0M
2023-01-04 331.92 331.92 331.92 331.92 0.0M
2023-01-03 343.13 343.13 343.13 343.13 0.0M