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
2024-12-31 242.81 244.93 241.40 243.47 0.0M
2024-12-30 238.78 244.89 238.78 242.81 0.0M
2024-12-27 235.54 239.15 234.89 238.78 0.0M
2024-12-26 237.59 238.86 234.72 235.54 0.0M
2024-12-25 234.60 238.70 234.60 237.59 0.0M
2024-12-24 234.60 238.70 234.60 237.59 0.0M
2024-12-23 235.68 237.68 232.64 234.60 0.0M
2024-12-20 234.98 236.65 232.31 235.68 0.0M
2024-12-19 236.23 237.96 234.17 234.98 0.0M
2024-12-18 234.75 238.65 234.75 236.23 0.0M
2024-12-17 236.95 237.73 232.00 234.75 0.0M
2024-12-16 238.94 238.94 236.18 236.95 0.0M
2024-12-13 235.92 239.25 235.75 238.94 0.0M
2024-12-12 236.01 237.31 232.92 235.92 0.0M
2024-12-11 231.43 236.75 231.31 236.38 0.0M
2024-12-10 231.33 233.04 229.31 231.71 0.0M
2024-12-09 227.44 232.96 227.44 231.61 0.0M
2024-12-06 230.76 231.07 226.79 227.66 0.0M
2024-12-05 231.81 233.77 230.13 231.02 0.0M
2024-12-04 235.84 237.59 231.69 231.81 0.0M
2024-12-03 231.33 236.68 230.74 235.84 0.0M
2024-12-02 232.18 234.45 230.35 231.33 0.0M
2024-11-29 233.14 236.75 231.91 232.18 0.0M
2024-11-27 235.24 235.92 231.61 233.14 0.0M
2024-11-26 235.19 239.85 233.13 235.24 0.0M
2024-11-25 241.21 242.76 234.75 235.19 0.0M
2024-11-22 239.37 241.80 236.69 241.15 0.0M
2024-11-21 235.19 240.63 235.19 239.37 0.0M
2024-11-20 235.91 238.17 234.89 235.19 0.0M
2024-11-19 235.61 237.67 233.66 235.91 0.0M
2024-11-18 228.44 236.11 227.87 235.61 0.0M
2024-11-15 232.49 232.49 227.86 228.44 0.0M
2024-11-14 232.28 235.07 230.79 232.49 0.0M
2024-11-13 231.13 233.24 227.45 232.28 0.0M
2024-11-12 230.59 233.84 229.78 231.07 0.0M
2024-11-11 235.62 237.10 230.12 230.52 0.0M
2024-11-08 241.06 241.06 234.64 235.62 0.0M
2024-11-07 239.71 242.48 236.38 241.04 0.0M
2024-11-06 240.96 242.57 234.30 239.70 0.0M
2024-11-05 239.55 243.20 238.97 240.96 0.0M
2024-11-04 233.21 240.04 232.89 239.55 0.0M
2024-11-01 232.74 239.20 232.74 233.21 0.0M
2024-10-31 231.14 236.06 230.11 232.74 0.0M
2024-10-30 226.43 232.68 226.43 231.14 0.0M
2024-10-29 227.25 230.18 224.86 226.43 0.0M
2024-10-28 241.57 241.57 226.39 227.25 0.0M
2024-10-25 236.53 241.86 235.73 241.57 0.0M
2024-10-24 237.61 242.36 235.09 236.53 0.0M
2024-10-23 240.53 240.53 235.81 237.61 0.0M
2024-10-22 234.72 241.43 232.93 240.53 0.0M
2024-10-21 230.90 235.87 230.43 234.72 0.0M
2024-10-18 235.42 237.04 229.50 230.90 0.0M
2024-10-17 234.61 236.80 232.18 235.42 0.0M
2024-10-16 235.56 237.44 232.72 234.61 0.0M
2024-10-15 245.38 245.38 233.16 235.56 0.0M
2024-10-14 250.94 250.94 244.30 245.38 0.0M
2024-10-11 251.53 252.35 248.05 250.94 0.0M
2024-10-10 243.80 252.15 243.80 251.51 0.0M
2024-10-09 245.54 247.81 239.32 243.70 0.0M
2024-10-08 256.28 256.94 243.14 245.39 0.0M
2024-10-07 248.43 256.73 246.37 256.21 0.0M
2024-10-04 246.82 251.62 246.48 248.40 0.0M
2024-10-03 235.39 247.42 235.39 246.82 0.0M
2024-10-02 234.76 242.54 234.72 235.39 0.0M
2024-10-01 229.92 240.10 224.01 234.76 0.0M
2024-09-30 229.33 232.94 227.66 229.92 0.0M
2024-09-27 227.71 230.63 225.58 229.33 0.0M
2024-09-26 233.44 234.38 225.52 227.71 0.0M
2024-09-25 237.66 238.45 232.44 233.44 0.0M
2024-09-24 234.20 240.17 234.20 237.66 0.0M
2024-09-23 235.50 238.33 231.77 234.20 0.0M
2024-09-20 235.85 236.59 233.40 235.50 0.0M
2024-09-19 232.04 236.75 230.05 235.85 0.0M
2024-09-18 232.11 233.32 228.23 232.04 0.0M
2024-09-17 229.32 233.77 227.81 232.11 0.0M
2024-09-16 226.18 231.03 225.29 229.32 0.0M
2024-09-13 227.84 230.90 225.81 226.18 0.0M
2024-09-12 222.99 230.17 222.96 227.93 0.0M
2024-09-11 219.17 224.26 218.52 223.01 0.0M
2024-09-10 226.81 228.29 217.57 219.15 0.0M
2024-09-09 224.96 228.43 223.38 226.82 0.0M
2024-09-06 229.64 232.25 223.54 224.93 0.0M
2024-09-05 229.44 234.23 228.78 229.64 0.0M
2024-09-04 233.13 236.12 229.12 229.44 0.0M
2024-09-03 242.40 244.29 232.44 233.13 0.0M
2024-08-30 248.05 250.41 241.97 242.40 0.0M
2024-08-29 243.68 249.88 242.02 248.05 0.0M
2024-08-28 247.20 248.27 242.18 243.68 0.0M
2024-08-27 252.92 253.25 246.82 247.20 0.0M
2024-08-26 246.42 253.98 246.42 252.92 0.0M
2024-08-23 241.53 247.05 241.16 246.42 0.0M
2024-08-22 239.25 242.76 238.03 241.53 0.0M
2024-08-21 242.20 245.18 237.96 239.25 0.0M
2024-08-20 244.17 245.66 240.53 242.20 0.0M
2024-08-19 249.09 249.82 243.66 244.17 0.0M
2024-08-16 254.04 254.04 246.66 249.09 0.0M
2024-08-15 250.85 255.48 250.44 254.04 0.0M
2024-08-14 253.45 255.62 250.40 250.85 0.0M
2024-08-13 257.85 258.09 253.15 253.45 0.0M
2024-08-12 250.78 258.68 250.55 258.55 0.0M
2024-08-09 250.22 251.94 249.05 251.37 0.0M
2024-08-08 248.41 251.40 246.09 250.80 0.0M
2024-08-07 242.67 250.47 241.06 248.97 0.0M
2024-08-06 242.46 247.31 240.19 243.14 0.0M
2024-08-05 244.13 245.71 238.37 242.46 0.0M
2024-08-02 252.79 255.50 242.96 244.13 0.0M
2024-08-01 257.10 260.08 252.69 252.79 0.0M
2024-07-31 248.51 257.60 248.49 257.10 0.0M
2024-07-30 251.38 251.77 247.94 248.51 0.0M
2024-07-29 255.28 257.43 250.34 251.38 0.0M
2024-07-26 258.93 260.15 252.87 255.28 0.0M
2024-07-25 257.57 259.17 252.71 258.93 0.0M
2024-07-24 255.15 259.18 255.15 257.57 0.0M
2024-07-23 259.56 260.71 254.03 255.15 0.0M
2024-07-22 259.56 260.91 256.66 259.56 0.0M
2024-07-19 266.74 267.22 259.41 259.56 0.0M
2024-07-18 266.46 268.91 264.28 266.74 0.0M
2024-07-17 263.23 266.66 262.18 266.46 0.0M
2024-07-16 266.59 266.62 261.82 263.23 0.0M
2024-07-15 268.04 268.39 265.36 266.59 0.0M
2024-07-12 268.67 271.22 267.80 268.04 0.0M
2024-07-11 268.60 270.75 266.99 269.19 0.0M
2024-07-10 268.23 270.59 266.03 269.05 0.0M
2024-07-09 272.08 272.45 268.30 268.62 0.0M
2024-07-08 275.02 275.34 271.42 272.46 0.0M
2024-07-05 277.88 279.72 275.28 275.44 0.0M
2024-07-03 275.60 278.00 273.93 277.88 0.0M
2024-07-02 276.34 279.62 275.40 275.60 0.0M
2024-07-01 271.21 276.63 271.15 276.34 0.0M
2024-06-28 272.78 275.86 270.26 271.21 0.0M
2024-06-27 270.67 274.45 269.78 272.78 0.0M
2024-06-26 270.53 272.72 268.57 270.67 0.0M
2024-06-25 272.85 273.71 270.15 270.53 0.0M
2024-06-24 270.20 273.04 268.43 272.85 0.0M
2024-06-21 271.66 273.38 269.19 270.20 0.0M
2024-06-20 270.92 272.81 270.48 271.66 0.0M
2024-06-18 267.09 271.24 265.50 270.92 0.0M
2024-06-17 263.28 267.69 261.40 267.09 0.0M
2024-06-14 264.38 266.67 262.23 263.28 0.0M
2024-06-13 263.50 265.14 261.35 264.38 0.0M
2024-06-12 262.42 266.51 262.13 263.61 0.0M
2024-06-11 260.70 263.65 259.94 262.53 0.0M
2024-06-10 254.85 261.43 254.69 260.81 0.0M
2024-06-07 254.83 256.95 254.18 254.91 0.0M
2024-06-06 249.87 255.31 249.87 254.92 0.0M
2024-06-05 247.05 250.35 246.17 249.87 0.0M
2024-06-04 250.05 250.05 245.20 247.05 0.0M
2024-06-03 257.86 260.03 249.10 250.05 0.0M
2024-05-31 260.07 262.11 256.51 257.86 0.0M
2024-05-30 265.05 265.26 259.91 260.07 0.0M
2024-05-29 267.84 270.16 264.54 265.05 0.0M
2024-05-28 261.38 268.63 261.38 267.84 0.0M
2024-05-24 260.28 262.67 258.04 261.38 0.0M
2024-05-23 262.46 266.20 259.13 260.28 0.0M
2024-05-22 265.03 265.03 260.94 262.46 0.0M
2024-05-21 267.55 267.60 262.30 265.03 0.0M
2024-05-20 267.71 269.66 265.43 267.55 0.0M
2024-05-17 264.40 267.91 264.40 267.71 0.0M
2024-05-16 262.24 265.75 261.22 264.40 0.0M
2024-05-15 260.50 262.56 256.81 262.24 0.0M
2024-05-14 263.70 264.29 259.54 260.50 0.0M
2024-05-13 261.64 264.88 259.97 263.70 0.0M
2024-05-10 265.05 267.21 261.47 261.62 0.0M
2024-05-09 263.82 266.25 263.82 265.08 0.0M
2024-05-08 262.62 264.51 258.24 263.81 0.0M
2024-05-07 263.12 264.40 260.16 262.56 0.0M
2024-05-06 261.47 264.62 261.05 263.10 0.0M
2024-05-02 262.60 265.43 261.20 263.06 0.0M
2024-05-01 271.81 271.81 262.22 262.60 0.0M
2024-04-30 274.52 276.48 268.99 271.81 0.0M
2024-04-29 277.09 277.39 273.81 274.52 0.0M
2024-04-26 275.99 278.79 275.63 277.09 0.0M
2024-04-25 274.26 276.43 271.61 275.99 0.0M
2024-04-24 276.05 277.15 273.17 274.26 0.0M
2024-04-23 272.06 276.20 268.87 276.05 0.0M
2024-04-22 272.70 272.80 268.19 272.06 0.0M
2024-04-19 272.28 283.00 269.47 272.70 0.0M
2024-04-18 273.73 274.34 269.73 272.28 0.0M
2024-04-17 281.73 281.95 273.16 273.73 0.0M
2024-04-16 281.23 283.61 279.65 281.73 0.0M
2024-04-15 283.25 283.76 277.39 281.23 0.0M
2024-04-12 280.64 288.11 280.64 283.25 0.0M
2024-04-11 283.26 284.87 279.73 280.64 0.0M
2024-04-10 281.00 284.03 278.99 283.58 0.0M
2024-04-09 284.14 285.84 280.82 281.30 0.0M
2024-04-08 287.01 287.01 279.75 284.49 0.0M
2024-04-05 285.58 289.56 285.58 287.35 0.0M
2024-04-04 283.35 287.60 280.63 285.91 0.0M
2024-04-03 281.90 285.71 281.59 283.35 0.0M
2024-04-02 276.61 282.23 276.61 281.90 0.0M
2024-04-01 275.05 278.37 272.84 276.61 0.0M
2024-03-28 270.17 275.15 270.13 275.05 0.0M
2024-03-27 271.35 271.35 268.01 270.17 0.0M
2024-03-26 273.32 274.35 270.80 271.35 0.0M
2024-03-25 269.94 275.03 269.94 273.32 0.0M
2024-03-22 271.06 272.34 269.32 269.94 0.0M
2024-03-21 272.01 273.76 268.68 271.06 0.0M
2024-03-20 276.70 276.70 270.74 272.01 0.0M
2024-03-19 275.55 277.45 274.36 276.70 0.0M
2024-03-18 270.49 275.87 270.49 275.55 0.0M
2024-03-15 270.56 271.24 268.35 270.49 0.0M
2024-03-14 266.11 271.09 266.00 270.56 0.0M
2024-03-13 259.98 266.46 259.98 266.11 0.0M
2024-03-12 261.20 263.59 259.50 260.22 0.0M
2024-03-11 260.85 262.75 257.62 261.50 0.0M
2024-03-08 264.37 267.16 259.89 261.20 0.0M
2024-03-07 265.16 266.53 262.14 264.79 0.0M
2024-03-06 262.39 269.17 261.53 265.59 0.0M
2024-03-05 264.69 265.63 261.04 262.39 0.0M
2024-03-04 267.98 269.30 264.10 264.69 0.0M
2024-03-01 262.80 270.20 262.32 267.98 0.0M
2024-02-29 262.81 265.36 260.91 262.80 0.0M
2024-02-28 265.14 266.49 261.34 262.81 0.0M
2024-02-27 261.77 265.28 260.52 265.14 0.0M
2024-02-26 258.12 263.09 256.44 261.76 0.0M
2024-02-23 264.50 264.50 257.65 258.12 0.0M
2024-02-22 262.44 264.68 259.56 264.50 0.0M
2024-02-21 259.74 262.65 258.28 262.44 0.0M
2024-02-20 264.50 264.61 259.33 259.74 0.0M
2024-02-16 263.09 264.59 259.59 264.50 0.0M
2024-02-15 260.07 264.65 257.09 263.09 0.0M
2024-02-14 264.70 266.64 259.75 260.07 0.0M
2024-02-13 263.14 266.13 262.47 264.70 0.0M
2024-02-12 264.00 264.34 259.88 263.19 0.0M
2024-02-09 261.87 265.03 260.67 264.08 0.0M
2024-02-08 254.84 262.50 254.37 261.92 0.0M
2024-02-07 252.18 255.26 252.08 254.81 0.0M
2024-02-06 250.20 253.54 249.67 252.11 0.0M
2024-02-05 247.66 250.98 245.88 250.20 0.0M
2024-02-02 253.03 254.57 246.06 247.66 0.0M
2024-02-01 258.64 261.65 252.81 253.03 0.0M
2024-01-31 263.36 263.90 258.01 258.64 0.0M
2024-01-30 261.30 264.29 257.62 263.36 0.0M
2024-01-29 264.57 268.30 260.37 261.30 0.0M
2024-01-26 261.98 264.74 258.28 264.57 0.0M
2024-01-25 255.07 262.34 255.07 261.98 0.0M
2024-01-24 253.26 257.25 251.69 255.07 0.0M
2024-01-23 253.90 255.41 249.79 253.26 0.0M
2024-01-22 249.91 255.46 247.46 253.90 0.0M
2024-01-19 252.23 254.14 249.44 249.91 0.0M
2024-01-18 248.45 252.53 246.82 252.23 0.0M
2024-01-17 249.25 249.25 243.47 248.45 0.0M
2024-01-16 250.12 253.08 247.71 249.25 0.0M
2024-01-12 247.94 257.82 247.94 250.12 0.0M
2024-01-11 245.75 253.35 245.14 248.60 0.0M
2024-01-10 249.26 252.80 245.31 246.31 0.0M
2024-01-09 244.14 251.75 243.66 249.82 0.0M
2024-01-08 252.39 252.88 241.32 244.54 0.0M
2024-01-05 248.61 253.66 248.50 252.73 0.0M
2024-01-04 250.42 254.02 245.38 248.61 0.0M
2024-01-03 242.68 251.10 239.46 250.42 0.0M
2024-01-02 245.46 252.10 241.54 242.66 0.0M