S&P GSCI Energy Index Spot

SPGSEN
🏛️ usa →
229.85
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
2023-12-29 246.45 248.44 244.73 245.46 0.0M
2023-12-28 252.88 253.72 246.43 246.55 0.0M
2023-12-27 256.85 257.46 252.38 252.88 0.0M
2023-12-26 252.02 258.74 249.98 256.85 0.0M
2023-12-22 253.17 255.98 251.35 252.02 0.0M
2023-12-21 254.40 255.01 248.91 253.17 0.0M
2023-12-20 253.72 257.72 252.98 254.40 0.0M
2023-12-19 250.27 254.81 248.08 253.72 0.0M
2023-12-18 247.23 255.65 244.10 250.27 0.0M
2023-12-15 245.56 247.83 242.35 246.32 0.0M
2023-12-14 238.29 247.22 238.29 245.56 0.0M
2023-12-13 234.96 239.02 232.45 238.29 0.0M
2023-12-12 243.88 245.86 234.04 234.94 0.0M
2023-12-11 243.98 245.21 240.81 243.91 0.0M
2023-12-08 238.90 245.48 238.90 244.03 0.0M
2023-12-07 239.56 243.04 237.75 238.93 0.0M
2023-12-06 249.09 249.93 239.31 239.59 0.0M
2023-12-05 251.32 254.85 248.63 249.09 0.0M
2023-12-04 254.46 256.11 249.32 251.32 0.0M
2023-12-01 259.95 261.63 254.11 254.46 0.0M
2023-11-30 266.14 271.72 257.47 259.95 0.0M
2023-11-29 262.90 266.41 259.68 266.14 0.0M
2023-11-28 258.28 264.75 257.63 262.90 0.0M
2023-11-27 260.69 261.97 255.43 258.28 0.0M
2023-11-24 264.53 264.99 259.45 260.51 0.0M
2023-11-22 266.63 267.64 255.11 264.53 0.0M
2023-11-21 266.06 266.95 263.45 266.63 0.0M
2023-11-20 260.58 267.61 259.89 266.06 0.0M
2023-11-17 252.66 261.07 252.00 260.58 0.0M
2023-11-16 264.33 264.61 250.76 252.66 0.0M
2023-11-15 267.46 268.58 263.62 264.33 0.0M
2023-11-14 267.53 271.98 265.84 267.46 0.0M
2023-11-13 263.00 268.16 260.40 267.53 0.0M
2023-11-10 259.39 264.89 258.50 263.04 0.0M
2023-11-09 259.16 263.15 258.29 259.36 0.0M
2023-11-08 265.60 266.26 258.21 259.15 0.0M
2023-11-07 276.71 276.98 265.45 265.64 0.0M
2023-11-06 276.53 280.61 276.51 276.81 0.0M
2023-11-03 282.77 285.84 275.63 276.53 0.0M
2023-11-02 276.52 283.50 276.31 282.77 0.0M
2023-11-01 277.59 283.94 276.26 276.52 0.0M
2023-10-31 279.13 283.77 276.97 277.59 0.0M
2023-10-30 288.53 288.53 277.77 279.13 0.0M
2023-10-27 283.08 289.61 281.94 288.53 0.0M
2023-10-26 287.66 288.42 280.25 283.08 0.0M
2023-10-25 283.14 287.92 278.19 287.66 0.0M
2023-10-24 288.95 290.84 280.63 283.14 0.0M
2023-10-23 295.36 295.85 288.58 288.95 0.0M
2023-10-20 295.76 299.90 294.54 295.73 0.0M
2023-10-19 293.77 297.49 288.25 295.76 0.0M
2023-10-18 288.86 297.66 288.86 293.77 0.0M
2023-10-17 288.87 290.67 285.70 288.86 0.0M
2023-10-16 292.04 293.82 288.26 288.87 0.0M
2023-10-13 278.51 292.41 278.46 292.04 0.0M
2023-10-12 278.44 283.31 277.00 278.51 0.0M
2023-10-11 284.28 286.72 276.83 279.13 0.0M
2023-10-10 285.25 286.60 282.46 285.18 0.0M
2023-10-09 276.35 289.50 276.35 286.18 0.0M
2023-10-06 275.07 278.29 273.60 277.13 0.0M
2023-10-05 282.03 283.22 275.06 275.81 0.0M
2023-10-04 297.47 298.27 281.93 282.03 0.0M
2023-10-03 297.39 299.27 293.61 297.47 0.0M
2023-10-02 303.34 306.39 296.45 297.39 0.0M
2023-09-29 305.77 309.54 302.57 303.34 0.0M
2023-09-28 309.42 313.13 304.98 305.77 0.0M
2023-09-27 301.46 310.53 301.46 309.42 0.0M
2023-09-26 300.62 302.23 295.37 301.46 0.0M
2023-09-25 301.84 304.29 298.83 300.62 0.0M
2023-09-22 303.15 306.63 300.56 301.84 0.0M
2023-09-21 302.06 307.44 298.94 303.15 0.0M
2023-09-20 305.44 306.34 300.37 302.06 0.0M
2023-09-19 305.02 310.05 305.02 305.44 0.0M
2023-09-18 305.03 307.72 303.27 305.02 0.0M
2023-09-15 306.18 308.70 302.12 305.03 0.0M
2023-09-14 301.00 306.97 301.00 306.18 0.0M
2023-09-13 301.03 303.40 300.49 301.57 0.0M
2023-09-12 297.99 302.84 297.74 301.61 0.0M
2023-09-11 297.41 300.76 295.05 298.53 0.0M
2023-09-08 294.09 299.13 292.93 297.90 0.0M
2023-09-07 295.13 296.67 292.86 294.53 0.0M
2023-09-06 294.42 296.65 291.45 295.13 0.0M
2023-09-05 290.22 298.15 288.58 294.42 0.0M
2023-09-01 285.14 290.86 284.94 290.22 0.0M
2023-08-31 280.62 285.26 280.37 285.14 0.0M
2023-08-30 280.89 282.63 278.73 280.62 0.0M
2023-08-29 279.07 281.20 275.88 280.89 0.0M
2023-08-28 280.05 282.39 278.11 279.07 0.0M
2023-08-25 275.47 280.76 274.78 280.05 0.0M
2023-08-24 274.59 276.03 270.76 275.47 0.0M
2023-08-23 276.94 277.40 270.78 274.59 0.0M
2023-08-22 278.02 278.92 276.03 276.94 0.0M
2023-08-21 279.46 283.16 277.60 278.02 0.0M
2023-08-18 277.11 280.36 274.61 279.46 0.0M
2023-08-17 274.27 279.28 272.89 277.11 0.0M
2023-08-16 277.77 279.17 274.05 274.27 0.0M
2023-08-15 282.71 284.14 276.36 277.77 0.0M
2023-08-14 285.20 285.20 280.99 282.71 0.0M
2023-08-11 284.36 286.78 283.03 285.20 0.0M
2023-08-10 289.55 291.42 284.21 285.08 0.0M
2023-08-09 283.48 290.46 283.24 290.36 0.0M
2023-08-08 281.08 284.60 274.43 284.18 0.0M
2023-08-07 283.75 285.21 280.57 281.71 0.0M
2023-08-04 281.33 285.60 281.16 284.42 0.0M
2023-08-03 275.34 282.11 273.01 281.33 0.0M
2023-08-02 281.59 284.64 274.03 275.34 0.0M
2023-08-01 281.84 283.34 279.91 281.59 0.0M
2023-07-31 278.75 282.15 277.10 281.84 0.0M
2023-07-28 276.39 279.05 274.20 278.75 0.0M
2023-07-27 272.33 277.25 272.33 276.39 0.0M
2023-07-26 272.75 274.58 270.52 272.33 0.0M
2023-07-25 271.38 273.43 268.93 272.75 0.0M
2023-07-24 265.84 273.16 264.05 271.38 0.0M
2023-07-21 260.73 266.40 260.73 265.84 0.0M
2023-07-20 259.33 262.04 257.46 260.73 0.0M
2023-07-19 258.82 262.93 258.03 259.33 0.0M
2023-07-18 254.11 259.34 253.42 258.82 0.0M
2023-07-17 257.65 259.89 253.29 254.11 0.0M
2023-07-14 261.40 262.43 256.56 257.65 0.0M
2023-07-13 258.80 262.31 257.89 261.67 0.0M
2023-07-12 256.98 260.35 256.27 259.12 0.0M
2023-07-11 252.04 257.61 251.65 257.29 0.0M
2023-07-10 253.75 255.45 251.45 252.32 0.0M
2023-07-07 247.63 254.20 246.78 254.06 0.0M
2023-07-06 248.28 249.62 242.89 247.63 0.0M
2023-07-05 241.77 249.59 241.77 248.28 0.0M
2023-07-03 245.35 248.42 241.54 241.77 0.0M
2023-06-30 241.91 246.24 240.96 245.35 0.0M
2023-06-29 241.15 244.32 239.28 241.91 0.0M
2023-06-28 236.76 241.71 234.60 241.15 0.0M
2023-06-27 241.77 244.24 236.38 236.76 0.0M
2023-06-26 240.27 243.77 239.33 241.77 0.0M
2023-06-23 241.38 241.46 234.40 240.27 0.0M
2023-06-22 250.02 250.35 239.57 241.38 0.0M
2023-06-21 245.21 250.35 243.83 250.02 0.0M
2023-06-20 249.32 249.93 241.72 245.21 0.0M
2023-06-16 245.02 249.54 243.97 249.32 0.0M
2023-06-15 236.42 245.89 235.23 245.02 0.0M
2023-06-14 239.53 242.67 235.94 236.42 0.0M
2023-06-13 231.95 240.66 231.95 239.53 0.0M
2023-06-12 241.01 241.01 230.99 232.05 0.0M
2023-06-09 244.46 245.80 240.95 241.12 0.0M
2023-06-08 247.68 250.12 237.52 244.58 0.0M
2023-06-07 244.66 249.48 242.11 247.79 0.0M
2023-06-06 245.57 246.29 239.51 244.73 0.0M
2023-06-05 243.40 250.13 243.40 245.57 0.0M
2023-06-02 237.94 244.94 237.67 243.40 0.0M
2023-06-01 233.06 240.78 231.05 237.94 0.0M
2023-05-31 237.01 237.42 230.12 233.06 0.0M
2023-05-30 247.24 248.81 235.72 237.01 0.0M
2023-05-26 244.69 248.33 243.30 247.24 0.0M
2023-05-25 252.09 252.47 241.66 244.69 0.0M
2023-05-24 247.20 252.97 247.20 252.09 0.0M
2023-05-23 245.07 249.90 244.17 247.20 0.0M
2023-05-22 244.61 246.17 241.17 245.07 0.0M
2023-05-19 245.78 250.88 243.39 244.61 0.0M
2023-05-18 247.49 247.81 244.18 245.78 0.0M
2023-05-17 241.16 248.56 238.89 247.49 0.0M
2023-05-16 241.88 244.20 240.00 241.16 0.0M
2023-05-15 237.77 243.16 235.51 241.88 0.0M
2023-05-12 240.46 242.49 237.37 237.77 0.0M
2023-05-11 245.13 247.98 239.54 240.46 0.0M
2023-05-10 247.34 248.37 243.18 245.14 0.0M
2023-05-09 246.29 247.49 240.63 247.33 0.0M
2023-05-08 239.95 247.21 239.45 246.28 0.0M
2023-05-05 231.54 241.25 231.05 239.91 0.0M
2023-05-04 231.20 234.87 228.20 231.48 0.0M
2023-05-03 240.63 241.28 229.10 231.20 0.0M
2023-05-02 253.06 254.56 239.96 240.63 0.0M
2023-05-01 255.86 255.86 249.49 253.06 0.0M
2023-04-28 250.06 256.23 247.38 255.86 0.0M
2023-04-27 249.61 251.38 247.54 250.06 0.0M
2023-04-26 258.08 260.24 249.07 249.61 0.0M
2023-04-25 264.00 265.10 256.51 258.08 0.0M
2023-04-24 260.52 264.97 256.71 264.00 0.0M
2023-04-21 258.99 262.23 257.14 260.52 0.0M
2023-04-20 265.04 265.04 257.36 258.99 0.0M
2023-04-19 271.01 271.70 263.29 265.04 0.0M
2023-04-18 270.78 272.83 267.87 271.01 0.0M
2023-04-17 274.86 275.56 269.66 270.78 0.0M
2023-04-14 274.16 276.16 272.08 274.86 0.0M
2023-04-13 277.60 277.87 274.25 274.32 0.0M
2023-04-12 273.57 278.21 272.53 277.86 0.0M
2023-04-11 269.88 274.21 268.19 273.77 0.0M
2023-04-10 271.50 273.49 268.74 270.04 0.0M
2023-04-06 272.87 274.19 269.80 271.65 0.0M
2023-04-05 270.85 273.29 269.34 272.87 0.0M
2023-04-04 271.14 274.41 267.50 270.85 0.0M
2023-04-03 258.26 273.49 258.26 271.10 0.0M
2023-03-31 253.77 258.36 251.94 258.26 0.0M
2023-03-30 251.41 254.41 249.79 253.77 0.0M
2023-03-29 253.60 256.05 250.69 251.41 0.0M
2023-03-28 252.19 255.64 250.73 253.60 0.0M
2023-03-27 243.17 252.93 242.40 252.19 0.0M
2023-03-24 245.34 246.75 236.22 243.17 0.0M
2023-03-23 247.76 250.48 243.33 245.34 0.0M
2023-03-22 244.40 248.90 241.96 247.76 0.0M
2023-03-21 239.53 244.51 236.66 244.40 0.0M
2023-03-20 237.88 240.20 229.26 239.53 0.0M
2023-03-17 241.68 246.58 233.44 237.88 0.0M
2023-03-16 241.87 243.70 232.92 241.68 0.0M
2023-03-15 251.55 254.98 232.62 238.09 0.0M
2023-03-14 260.50 261.31 250.24 251.55 0.0M
2023-03-13 265.35 267.38 252.01 260.50 0.0M
2023-03-10 262.38 267.06 258.82 265.56 0.0M
2023-03-09 266.31 270.29 262.02 262.50 0.0M
2023-03-08 269.71 270.17 264.56 266.41 0.0M
2023-03-07 278.24 280.25 268.73 269.84 0.0M
2023-03-06 278.96 278.96 273.11 278.41 0.0M
2023-03-03 273.85 279.27 267.26 278.96 0.0M
2023-03-02 272.52 275.20 270.88 273.85 0.0M
2023-03-01 269.54 272.74 267.01 272.52 0.0M
2023-02-28 265.41 271.22 264.68 269.54 0.0M
2023-02-27 265.54 267.86 263.17 265.41 0.0M
2023-02-24 261.64 266.14 258.16 265.54 0.0M
2023-02-23 257.87 263.77 257.00 261.64 0.0M
2023-02-22 264.29 265.25 257.38 257.87 0.0M
2023-02-21 264.28 268.19 262.13 264.29 0.0M
2023-02-17 271.65 271.65 260.16 264.28 0.0M
2023-02-16 273.11 276.28 270.08 271.65 0.0M
2023-02-15 275.60 275.60 269.43 273.11 0.0M
2023-02-14 277.16 277.16 270.37 275.60 0.0M
2023-02-13 276.16 278.24 272.15 277.16 0.0M
2023-02-10 269.74 277.32 268.03 275.88 0.0M
2023-02-09 271.82 273.38 265.21 269.51 0.0M
2023-02-08 268.92 273.70 267.81 271.59 0.0M
2023-02-07 258.18 269.23 258.18 268.72 0.0M
2023-02-06 256.45 259.38 251.17 257.91 0.0M
2023-02-03 265.04 270.18 255.99 256.45 0.0M
2023-02-02 267.89 269.86 263.35 265.04 0.0M
2023-02-01 278.19 280.74 267.06 267.89 0.0M
2023-01-31 274.53 279.14 269.57 278.19 0.0M
2023-01-30 282.09 283.69 274.04 274.53 0.0M
2023-01-27 286.50 290.57 280.02 282.09 0.0M
2023-01-26 283.84 288.96 281.57 286.50 0.0M
2023-01-25 286.30 289.07 282.73 283.84 0.0M
2023-01-24 292.94 294.77 285.34 286.30 0.0M
2023-01-23 289.68 294.72 288.56 292.94 0.0M
2023-01-20 285.05 290.42 284.64 289.68 0.0M
2023-01-19 281.83 287.08 277.25 285.05 0.0M
2023-01-18 283.42 289.71 280.65 281.83 0.0M
2023-01-17 281.99 287.11 279.48 283.42 0.0M
2023-01-13 278.05 282.25 276.48 281.99 0.0M
2023-01-12 274.43 281.19 273.70 278.57 0.0M
2023-01-11 266.72 275.68 264.62 274.95 0.0M
2023-01-10 266.10 269.50 263.22 267.23 0.0M
2023-01-09 262.94 272.75 262.94 266.53 0.0M
2023-01-06 263.32 268.36 261.04 263.38 0.0M
2023-01-05 261.99 269.07 260.66 262.75 0.0M
2023-01-04 274.72 275.55 261.08 261.99 0.0M
2023-01-03 288.11 289.81 273.98 274.72 0.0M