S&P Health Care Services

🏛️ usa →
15,366.40
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
2025-09-26 15,096.10 15,383.00 15,096.10 15,366.40 0.0M
2025-09-25 15,289.54 15,289.54 14,992.14 15,096.06 0.0M
2025-09-24 15,211.85 15,363.97 15,211.85 15,289.54 0.0M
2025-09-23 15,195.08 15,407.09 15,195.08 15,211.85 0.0M
2025-09-22 14,974.32 15,216.54 14,944.35 15,195.08 0.0M
2025-09-19 15,120.73 15,148.61 14,969.17 14,974.32 0.0M
2025-09-18 14,839.42 15,133.90 14,839.42 15,120.73 0.0M
2025-09-17 14,756.58 15,137.10 14,756.58 14,839.42 0.0M
2025-09-16 14,863.13 14,863.13 14,735.05 14,756.58 0.0M
2025-09-15 14,994.30 15,001.55 14,858.70 14,863.13 0.0M
2025-09-12 15,180.43 15,180.43 14,984.16 14,994.30 0.0M
2025-09-11 14,840.54 15,222.38 14,840.54 15,180.43 0.0M
2025-09-10 15,099.91 15,099.91 14,792.88 14,840.54 0.0M
2025-09-09 15,148.17 15,198.37 14,959.35 15,099.91 0.0M
2025-09-08 15,114.34 15,204.83 15,054.24 15,148.17 0.0M
2025-09-05 15,077.12 15,214.54 15,015.96 15,114.34 0.0M
2025-09-04 15,012.73 15,078.88 14,912.35 15,077.12 0.0M
2025-09-03 15,091.39 15,137.25 14,952.39 15,012.73 0.0M
2025-09-02 15,084.32 15,169.27 14,962.51 15,091.39 0.0M
2025-08-29 14,926.76 15,091.84 14,926.76 15,084.32 0.0M
2025-08-28 14,923.67 14,950.72 14,810.77 14,926.76 0.0M
2025-08-27 14,779.62 14,938.21 14,752.32 14,923.67 0.0M
2025-08-26 14,777.85 14,826.26 14,718.60 14,779.62 0.0M
2025-08-25 14,999.34 14,999.34 14,771.19 14,777.85 0.0M
2025-08-22 14,716.75 15,093.82 14,716.75 14,999.34 0.0M
2025-08-21 14,665.66 14,851.63 14,624.33 14,716.75 0.0M
2025-08-20 14,629.74 14,684.96 14,569.55 14,665.66 0.0M
2025-08-19 14,549.20 14,743.35 14,549.20 14,629.74 0.0M
2025-08-18 14,535.23 14,676.61 14,535.23 14,549.20 0.0M
2025-08-15 14,420.81 14,582.42 14,420.81 14,535.23 0.0M
2025-08-14 14,439.93 14,451.48 14,268.26 14,420.81 0.0M
2025-08-13 14,090.51 14,452.60 14,090.51 14,439.93 0.0M
2025-08-12 13,831.74 14,105.89 13,793.63 14,090.51 0.0M
2025-08-11 13,807.56 13,936.67 13,807.56 13,831.74 0.0M
2025-08-08 13,486.14 13,811.05 13,486.14 13,807.56 0.0M
2025-08-07 13,477.47 13,648.89 13,396.99 13,486.14 0.0M
2025-08-06 13,639.34 13,639.34 13,412.51 13,477.47 0.0M
2025-08-05 13,606.60 13,723.43 13,541.49 13,639.34 0.0M
2025-08-04 13,348.96 13,625.58 13,348.96 13,606.60 0.0M
2025-08-01 13,641.02 13,641.02 13,290.51 13,348.96 0.0M
2025-07-31 13,883.90 13,896.27 13,612.24 13,641.02 0.0M
2025-07-30 13,692.17 13,973.30 13,674.58 13,883.90 0.0M
2025-07-29 13,776.97 13,859.83 13,679.49 13,692.17 0.0M
2025-07-28 13,776.66 13,835.94 13,723.89 13,776.97 0.0M
2025-07-25 13,694.27 13,847.72 13,694.27 13,776.66 0.0M
2025-07-24 14,179.63 14,179.63 13,693.46 13,694.27 0.0M
2025-07-23 13,908.65 14,183.14 13,908.65 14,179.63 0.0M
2025-07-22 13,822.52 14,095.74 13,822.52 13,908.65 0.0M
2025-07-21 13,809.78 13,918.39 13,778.10 13,822.52 0.0M
2025-07-18 14,106.48 14,157.63 13,797.31 13,809.78 0.0M
2025-07-17 14,150.88 14,179.90 13,998.06 14,101.63 0.0M
2025-07-16 14,139.29 14,179.24 13,971.36 14,150.88 0.0M
2025-07-15 14,445.03 14,491.57 14,137.46 14,139.29 0.0M
2025-07-14 14,378.33 14,455.59 14,318.31 14,445.03 0.0M
2025-07-11 14,623.50 14,623.50 14,356.31 14,378.33 0.0M
2025-07-10 14,715.33 14,722.71 14,558.00 14,623.50 0.0M
2025-07-09 14,697.77 14,789.88 14,563.27 14,715.33 0.0M
2025-07-08 14,535.77 14,727.38 14,535.77 14,697.77 0.0M
2025-07-07 14,708.92 14,708.92 14,456.28 14,535.77 0.0M
2025-07-03 14,641.83 14,743.03 14,641.64 14,708.92 0.0M
2025-07-02 15,138.17 15,138.17 14,618.13 14,641.83 0.0M
2025-07-01 15,108.97 15,241.86 15,007.48 15,138.17 0.0M
2025-06-30 15,043.70 15,129.56 14,992.18 15,108.97 0.0M
2025-06-27 14,924.09 15,141.38 14,906.01 15,043.70 0.0M
2025-06-26 14,735.93 14,990.26 14,735.93 14,924.09 0.0M
2025-06-25 14,846.24 14,857.79 14,677.22 14,735.93 0.0M
2025-06-24 14,587.80 14,861.10 14,574.50 14,846.20 0.0M
2025-06-23 14,574.00 14,592.40 14,329.10 14,587.80 0.0M
2025-06-20 14,740.40 14,841.90 14,603.20 14,656.50 0.0M
2025-06-18 14,629.10 14,843.50 14,592.90 14,740.40 0.0M
2025-06-17 14,720.70 14,739.50 14,553.90 14,629.10 0.0M
2025-06-16 14,672.90 14,812.90 14,524.00 14,720.70 0.0M
2025-06-13 14,801.90 14,813.63 14,605.95 14,672.87 0.0M
2025-06-12 14,802.89 14,802.89 14,695.55 14,801.90 0.0M
2025-06-11 14,831.20 14,961.70 14,775.70 14,802.90 0.0M
2025-06-10 14,879.40 14,943.90 14,792.00 14,831.20 0.0M
2025-06-09 14,934.90 15,004.20 14,693.80 14,879.40 0.0M
2025-06-06 14,781.00 14,936.20 14,781.00 14,934.90 0.0M
2025-06-05 14,779.30 14,923.00 14,750.70 14,781.00 0.0M
2025-06-04 14,819.60 14,990.70 14,777.40 14,779.30 0.0M
2025-06-03 14,721.20 14,893.70 14,651.20 14,819.60 0.0M
2025-06-02 14,762.40 14,762.40 14,542.90 14,721.20 0.0M
2025-05-30 14,635.20 14,868.30 14,539.60 14,762.40 0.0M
2025-05-29 14,603.90 14,724.00 14,569.10 14,635.20 0.0M
2025-05-28 14,716.20 14,716.20 14,578.30 14,603.90 0.0M
2025-05-27 14,493.60 14,738.00 14,493.60 14,716.20 0.0M
2025-05-23 14,532.30 14,532.30 14,419.50 14,493.60 0.0M
2025-05-22 14,835.00 14,835.00 14,529.70 14,532.30 0.0M
2025-05-21 15,272.90 15,272.90 14,832.40 14,835.00 0.0M
2025-05-20 15,216.80 15,334.00 15,175.00 15,272.90 0.0M
2025-05-19 15,277.60 15,277.60 15,137.50 15,216.80 0.0M
2025-05-16 14,968.00 15,286.20 14,959.40 15,277.60 0.0M
2025-05-15 14,767.20 14,968.00 14,511.20 14,968.00 0.0M
2025-05-14 14,870.40 14,948.60 14,759.70 14,767.20 0.0M
2025-05-13 14,998.00 14,998.00 14,800.90 14,870.40 0.0M
2025-05-12 14,774.00 15,216.20 14,774.00 14,993.80 0.0M
2025-05-09 14,836.90 14,911.70 14,743.60 14,774.00 0.0M
2025-05-08 14,908.10 15,031.40 14,776.70 14,836.90 0.0M
2025-05-07 14,797.40 14,912.80 14,729.50 14,908.10 0.0M
2025-05-06 14,691.40 14,830.30 14,553.10 14,797.40 0.0M
2025-05-05 14,713.80 14,813.90 14,646.50 14,691.40 0.0M
2025-05-02 14,481.60 14,728.70 14,481.60 14,713.80 0.0M
2025-05-01 14,530.00 14,595.20 14,375.40 14,481.60 0.0M
2025-04-30 14,607.20 14,607.20 14,233.60 14,530.00 0.0M
2025-04-29 14,489.60 14,709.20 14,374.00 14,607.20 0.0M
2025-04-28 14,423.60 14,585.00 14,331.50 14,489.60 0.0M
2025-04-25 14,411.30 14,443.00 14,234.60 14,423.60 0.0M
2025-04-24 14,261.30 14,432.40 14,239.50 14,411.30 0.0M
2025-04-23 13,989.10 14,461.70 13,989.10 14,261.30 0.0M
2025-04-22 13,687.10 14,014.70 13,687.10 13,989.10 0.0M
2025-04-21 14,277.30 14,277.30 13,582.80 13,687.10 0.0M
2025-04-17 14,552.60 14,552.60 14,104.90 14,279.90 0.0M
2025-04-16 14,697.90 14,734.70 14,476.10 14,552.60 0.0M
2025-04-15 14,802.90 14,802.90 14,627.40 14,697.90 0.0M
2025-04-14 14,683.10 14,840.20 14,591.90 14,802.90 0.0M
2025-04-11 14,598.30 14,739.70 14,315.30 14,683.10 0.0M
2025-04-10 14,814.20 14,814.20 14,297.60 14,598.30 0.0M
2025-04-09 14,127.30 14,958.20 13,958.20 14,814.20 0.0M
2025-04-08 14,083.50 14,772.10 13,992.10 14,127.30 0.0M
2025-04-07 14,249.96 14,491.71 13,582.27 14,083.54 0.0M
2025-04-04 14,753.90 14,753.90 14,166.00 14,250.00 0.0M
2025-04-03 14,893.60 14,893.60 14,579.40 14,753.90 0.0M
2025-04-02 14,826.40 14,955.80 14,680.30 14,893.60 0.0M
2025-04-01 14,868.70 14,993.40 14,740.10 14,826.40 0.0M
2025-03-31 14,769.85 14,967.42 14,619.22 14,868.69 0.0M
2025-03-28 14,921.86 14,921.86 14,705.33 14,769.85 0.0M
2025-03-27 14,864.11 14,974.55 14,808.84 14,921.86 0.0M
2025-03-26 14,896.32 14,975.05 14,814.67 14,864.11 0.0M
2025-03-25 14,973.09 15,075.37 14,813.55 14,896.32 0.0M
2025-03-24 14,715.25 14,993.40 14,715.25 14,973.09 0.0M
2025-03-21 14,697.23 14,765.19 14,574.83 14,715.25 0.0M
2025-03-20 14,814.81 14,833.56 14,692.87 14,701.36 0.0M
2025-03-19 14,733.08 14,867.85 14,628.22 14,814.81 0.0M
2025-03-14 14,189.34 14,505.62 14,189.34 14,441.68 0.0M
2025-03-13 14,329.37 14,351.94 14,100.26 14,189.34 0.0M
2025-03-12 14,432.36 14,547.74 14,267.55 14,329.37 0.0M
2025-03-11 14,403.46 14,568.58 14,345.97 14,432.36 0.0M
2025-03-10 14,703.05 14,724.96 14,297.32 14,403.46 0.0M
2025-03-07 14,649.74 14,808.82 14,499.28 14,703.05 0.0M
2025-03-06 14,828.24 14,828.24 14,551.12 14,649.74 0.0M
2025-03-05 14,612.00 14,856.06 14,571.38 14,828.24 0.0M
2025-03-04 14,580.14 14,774.09 14,414.66 14,612.00 0.0M
2025-03-03 14,820.59 14,925.56 14,536.78 14,580.14 0.0M
2025-02-28 14,912.43 14,912.43 14,526.41 14,820.59 0.0M
2025-02-27 14,907.87 15,201.74 14,900.76 14,912.43 0.0M
2025-02-26 15,079.47 15,175.63 14,870.85 14,907.87 0.0M
2025-02-25 14,986.21 15,105.79 14,789.94 15,079.47 0.0M
2025-02-24 14,917.09 15,062.22 14,777.03 14,986.21 0.0M
2025-02-21 15,466.12 15,466.12 14,904.35 14,917.09 0.0M
2025-02-20 15,619.89 15,619.89 15,388.40 15,466.12 0.0M
2025-02-19 15,374.17 15,663.69 15,309.79 15,619.89 0.0M
2025-02-18 15,248.12 15,408.16 15,248.12 15,374.17 0.0M
2025-02-14 15,365.89 15,447.41 15,237.81 15,248.12 0.0M
2025-02-13 15,046.88 15,382.77 15,046.88 15,365.89 0.0M
2025-02-12 15,089.61 15,153.78 14,969.00 15,046.88 0.0M
2025-02-11 15,082.26 15,102.46 15,017.26 15,089.61 0.0M
2025-02-10 14,983.51 15,103.47 14,883.38 15,082.26 0.0M
2025-02-07 15,090.88 15,206.64 14,978.67 14,983.51 0.0M
2025-02-06 15,550.14 15,550.14 15,050.83 15,090.88 0.0M
2025-02-05 15,481.29 15,563.73 15,452.06 15,550.14 0.0M
2025-02-04 15,431.72 15,514.24 15,328.86 15,481.29 0.0M
2025-02-03 15,482.39 15,548.58 15,189.26 15,431.72 0.0M
2025-01-31 15,627.02 15,688.89 15,452.62 15,482.39 0.0M
2025-01-30 15,440.75 15,707.69 15,440.75 15,627.02 0.0M
2025-01-29 15,541.63 15,577.03 15,366.37 15,439.29 0.0M
2025-01-28 15,501.39 15,643.51 15,487.62 15,541.63 0.0M
2025-01-27 15,286.78 15,532.14 15,262.51 15,501.39 0.0M
2025-01-24 15,260.40 15,329.60 15,144.81 15,286.78 0.0M
2025-01-23 15,033.87 15,266.12 14,958.17 15,260.40 0.0M
2025-01-22 15,023.07 15,072.21 14,895.60 15,033.87 0.0M
2025-01-21 14,617.68 15,031.63 14,617.68 15,023.07 0.0M
2025-01-17 14,534.43 14,669.60 14,514.41 14,617.68 0.0M
2025-01-16 14,488.62 14,571.74 14,317.66 14,534.43 0.0M
2025-01-15 14,386.67 14,626.51 14,380.61 14,488.62 0.0M
2025-01-14 14,421.91 14,499.23 14,148.93 14,386.67 0.0M
2025-01-13 14,102.00 14,424.87 14,102.00 14,421.91 0.0M
2025-01-10 14,331.17 14,331.17 14,078.30 14,102.00 0.0M
2025-01-08 14,218.53 14,345.40 14,033.15 14,331.17 0.0M
2025-01-07 14,036.01 14,250.71 14,006.23 14,218.53 0.0M
2025-01-06 13,972.08 14,186.13 13,972.08 14,036.01 0.0M
2025-01-03 13,750.82 14,021.36 13,744.02 13,972.08 0.0M
2025-01-02 13,700.68 13,932.56 13,700.68 13,750.82 0.0M