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
2022-12-30 12,881.54 12,918.04 12,737.80 12,913.87 0.0M
2022-12-29 12,611.28 12,914.14 12,611.28 12,881.54 0.0M
2022-12-28 12,692.85 12,783.39 12,593.47 12,611.28 0.0M
2022-12-27 12,836.88 12,836.88 12,666.07 12,692.85 0.0M
2022-12-23 12,930.36 12,930.36 12,797.60 12,836.88 0.0M
2022-12-22 13,005.55 13,005.55 12,714.94 12,930.36 0.0M
2022-12-21 12,782.30 13,089.52 12,782.30 13,005.55 0.0M
2022-12-20 12,770.08 12,894.33 12,688.19 12,782.30 0.0M
2022-12-19 12,979.67 12,979.67 12,739.16 12,770.08 0.0M
2022-12-16 13,030.15 13,030.15 12,782.81 12,979.67 0.0M
2022-12-15 13,337.08 13,337.08 13,000.00 13,030.15 0.0M
2022-12-14 13,354.53 13,449.38 13,191.60 13,337.08 0.0M
2022-12-13 13,316.69 13,647.85 13,252.42 13,354.53 0.0M
2022-12-12 13,253.65 13,338.39 13,140.93 13,316.69 0.0M
2022-12-09 13,450.35 13,462.98 13,248.13 13,253.65 0.0M
2022-12-08 13,414.72 13,566.78 13,345.28 13,450.35 0.0M
2022-12-07 13,380.56 13,508.22 13,354.15 13,414.72 0.0M
2022-12-06 13,581.49 13,584.47 13,299.51 13,380.56 0.0M
2022-12-05 13,773.74 13,773.74 13,525.03 13,581.49 0.0M
2022-12-02 13,650.28 13,798.79 13,501.79 13,773.74 0.0M
2022-12-01 13,641.60 13,760.58 13,613.59 13,650.28 0.0M
2022-11-30 13,205.04 13,642.59 13,111.57 13,641.60 0.0M
2022-11-29 13,143.65 13,295.97 13,134.80 13,205.04 0.0M
2022-11-28 13,388.72 13,396.22 13,104.25 13,143.65 0.0M
2022-11-25 13,285.68 13,413.16 13,285.68 13,388.72 0.0M
2022-11-23 13,147.61 13,299.22 13,134.14 13,285.68 0.0M
2022-11-22 13,040.68 13,164.39 13,035.31 13,147.61 0.0M
2022-11-21 13,186.88 13,186.88 12,999.72 13,040.68 0.0M
2022-11-18 13,046.56 13,277.57 13,046.56 13,186.88 0.0M
2022-11-17 13,189.96 13,189.96 12,942.71 13,045.85 0.0M
2022-11-16 13,563.21 13,563.21 13,177.90 13,189.96 0.0M
2022-11-15 13,460.03 13,747.57 13,460.03 13,563.21 0.0M
2022-11-14 13,618.73 13,668.11 13,460.03 13,460.03 0.0M
2022-11-11 13,594.62 13,700.17 13,478.73 13,618.73 0.0M
2022-11-10 13,036.70 13,623.75 13,036.70 13,594.62 0.0M
2022-11-09 13,398.64 13,398.64 12,995.85 13,018.51 0.0M
2022-11-08 13,468.97 13,598.27 13,280.81 13,398.64 0.0M
2022-11-07 13,436.07 13,532.98 13,320.85 13,468.97 0.0M
2022-11-04 13,482.28 13,607.97 13,234.20 13,436.07 0.0M
2022-11-03 13,693.75 13,693.75 13,431.18 13,482.28 0.0M
2022-11-02 14,059.76 14,204.23 13,693.30 13,693.75 0.0M
2022-11-01 13,976.55 14,135.84 13,916.04 14,059.76 0.0M
2022-10-31 14,026.30 14,096.08 13,904.37 13,976.55 0.0M
2022-10-28 13,780.33 14,040.93 13,725.10 14,026.30 0.0M
2022-10-27 13,974.71 13,986.55 13,769.46 13,780.33 0.0M
2022-10-26 13,717.11 14,187.80 13,717.11 13,974.71 0.0M
2022-10-25 13,379.06 13,774.02 13,379.06 13,717.11 0.0M
2022-10-24 13,275.49 13,426.64 13,246.53 13,379.06 0.0M
2022-10-21 13,289.14 13,289.65 12,869.77 13,275.49 0.0M
2022-10-20 13,255.34 13,484.69 13,246.75 13,289.14 0.0M
2022-10-19 13,527.53 13,527.53 13,151.99 13,255.34 0.0M
2022-10-18 13,412.98 13,788.90 13,412.98 13,527.53 0.0M
2022-10-17 13,239.84 13,599.45 13,239.84 13,412.98 0.0M
2022-10-14 13,568.31 13,729.39 13,229.87 13,239.84 0.0M
2022-10-13 13,378.74 13,648.07 13,049.02 13,568.31 0.0M
2022-10-12 13,545.98 13,545.98 13,335.09 13,378.74 0.0M
2022-10-11 13,432.05 13,710.12 13,264.30 13,545.98 0.0M
2022-10-10 13,529.93 13,551.79 13,322.94 13,432.05 0.0M
2022-10-07 13,849.42 13,849.42 13,442.58 13,529.93 0.0M
2022-10-06 14,031.19 14,105.75 13,819.95 13,849.42 0.0M
2022-10-05 14,156.76 14,156.76 13,767.88 14,031.19 0.0M
2022-10-04 13,694.64 14,176.17 13,694.64 14,156.76 0.0M
2022-10-03 13,351.68 13,765.90 13,333.29 13,694.64 0.0M
2022-09-30 13,583.45 13,794.21 13,342.85 13,351.68 0.0M
2022-09-29 13,802.55 13,802.55 13,415.59 13,583.45 0.0M
2022-09-28 13,384.64 13,869.43 13,384.64 13,802.55 0.0M
2022-09-27 13,431.00 13,642.90 13,343.55 13,384.64 0.0M
2022-09-26 13,515.55 13,662.78 13,360.33 13,431.00 0.0M
2022-09-23 13,694.83 13,694.83 13,319.53 13,515.55 0.0M
2022-09-22 13,904.59 13,904.59 13,506.92 13,694.83 0.0M
2022-09-21 14,093.39 14,321.11 13,900.49 13,904.59 0.0M
2022-09-20 14,295.52 14,295.52 14,051.93 14,093.39 0.0M
2022-09-19 14,311.56 14,311.56 14,050.36 14,295.52 0.0M
2022-09-16 14,477.17 14,477.17 14,137.52 14,311.56 0.0M
2022-09-15 14,440.89 14,711.92 14,424.93 14,477.17 0.0M
2022-09-14 14,431.48 14,467.29 14,285.23 14,440.89 0.0M
2022-09-13 14,960.63 14,960.63 14,407.68 14,431.48 0.0M
2022-09-12 14,781.48 14,965.79 14,755.03 14,960.63 0.0M
2022-09-09 14,578.74 14,816.09 14,578.74 14,781.48 0.0M
2022-09-07 13,793.78 14,295.16 13,772.72 14,275.86 0.0M
2022-09-06 13,869.31 13,945.15 13,757.14 13,793.78 0.0M
2022-09-02 14,011.44 14,142.79 13,829.89 13,869.31 0.0M
2022-09-01 14,115.83 14,115.83 13,739.65 14,011.44 0.0M
2022-08-31 14,143.35 14,338.52 14,078.82 14,115.83 0.0M
2022-08-30 14,317.62 14,406.15 14,097.30 14,143.35 0.0M
2022-08-29 14,431.60 14,431.60 14,253.06 14,317.62 0.0M
2022-08-26 15,048.44 15,048.44 14,424.32 14,431.60 0.0M
2022-08-25 14,866.47 15,048.94 14,830.07 15,048.44 0.0M
2022-08-24 14,639.75 14,916.90 14,601.78 14,866.47 0.0M
2022-08-23 14,710.56 14,831.67 14,625.32 14,639.75 0.0M
2022-08-22 14,617.40 14,764.11 14,615.11 14,710.56 0.0M
2022-08-19 14,877.94 14,877.94 14,589.09 14,617.40 0.0M
2022-08-18 14,930.98 14,953.09 14,699.07 14,877.94 0.0M
2022-08-17 15,210.18 15,210.18 14,900.43 14,930.98 0.0M
2022-08-16 15,566.42 15,566.42 15,069.96 15,210.18 0.0M
2022-08-15 15,644.90 15,644.90 15,397.13 15,566.42 0.0M
2022-08-12 15,302.41 15,659.37 15,302.41 15,644.90 0.0M
2022-08-11 15,664.00 15,815.73 15,260.67 15,302.41 0.0M
2022-08-10 14,718.51 15,686.36 14,718.51 15,664.00 0.0M
2022-08-09 15,059.79 15,063.89 14,685.66 14,718.51 0.0M
2022-08-08 14,915.98 15,397.48 14,915.98 15,059.79 0.0M
2022-08-05 14,628.43 14,921.38 14,404.71 14,915.98 0.0M
2022-08-04 14,865.99 14,890.80 14,609.53 14,628.43 0.0M
2022-08-03 14,690.39 14,928.46 14,690.39 14,865.99 0.0M
2022-08-02 14,509.90 14,792.01 14,447.26 14,690.39 0.0M
2022-08-01 14,460.05 14,614.25 14,328.16 14,509.90 0.0M
2022-07-29 14,478.04 14,505.10 14,350.19 14,460.05 0.0M
2022-07-28 14,448.20 14,492.41 14,100.97 14,478.04 0.0M
2022-07-27 14,297.96 14,488.85 14,236.94 14,448.20 0.0M
2022-07-26 14,318.89 14,378.92 14,187.07 14,297.96 0.0M
2022-07-25 14,288.98 14,395.27 14,226.14 14,318.89 0.0M
2022-07-22 14,460.57 14,619.26 14,150.27 14,288.98 0.0M
2022-07-21 14,021.57 14,462.69 14,021.57 14,460.57 0.0M
2022-07-20 13,949.00 14,111.20 13,882.90 14,021.57 0.0M
2022-07-19 13,563.91 13,974.20 13,563.91 13,949.00 0.0M
2022-07-18 13,778.29 13,955.92 13,531.99 13,563.91 0.0M
2022-07-15 13,371.14 13,805.93 13,371.14 13,776.03 0.0M
2022-07-14 13,410.91 13,410.91 13,098.54 13,371.14 0.0M
2022-07-13 13,455.04 13,510.52 13,192.24 13,410.91 0.0M
2022-07-12 13,447.04 13,576.69 13,350.96 13,455.04 0.0M
2022-07-11 13,821.74 13,821.74 13,426.84 13,447.04 0.0M
2022-07-08 13,751.70 14,032.56 13,634.23 13,821.74 0.0M
2022-07-07 13,260.08 13,761.71 13,260.08 13,751.70 0.0M
2022-07-06 13,260.96 13,377.89 13,154.16 13,260.08 0.0M
2022-07-05 12,982.30 13,261.83 12,644.00 13,260.96 0.0M
2022-07-01 12,525.15 12,989.58 12,506.03 12,982.30 0.0M
2022-06-30 12,804.38 12,804.38 12,426.10 12,525.15 0.0M
2022-06-29 12,759.91 12,869.59 12,622.81 12,804.38 0.0M
2022-06-28 13,112.59 13,224.61 12,753.75 12,759.91 0.0M
2022-06-27 13,095.88 13,195.10 12,908.86 13,112.59 0.0M
2022-06-24 12,842.81 13,121.97 12,842.81 13,095.88 0.0M
2022-06-23 12,362.76 12,852.15 12,362.76 12,842.81 0.0M
2022-06-22 12,163.04 12,476.74 12,026.19 12,362.76 0.0M
2022-06-21 12,094.41 12,299.19 12,094.41 12,163.04 0.0M
2022-06-17 11,842.43 12,198.24 11,842.43 12,094.41 0.0M
2022-06-16 12,183.31 12,183.31 11,724.49 11,842.43 0.0M
2022-06-15 11,978.48 12,334.13 11,974.01 12,183.31 0.0M
2022-06-14 12,021.09 12,060.23 11,842.05 11,978.48 0.0M
2022-06-13 12,511.60 12,511.60 11,978.36 12,021.09 0.0M
2022-06-10 12,640.19 12,640.19 12,366.50 12,511.60 0.0M
2022-06-09 12,961.30 12,961.30 12,633.62 12,640.19 0.0M
2022-06-08 13,085.67 13,150.62 12,913.61 12,961.30 0.0M
2022-06-07 12,972.14 13,089.74 12,837.51 13,085.67 0.0M
2022-06-06 12,969.50 13,130.09 12,894.59 12,972.14 0.0M
2022-06-03 13,208.09 13,208.09 12,938.31 12,969.50 0.0M
2022-06-02 12,839.88 13,209.12 12,751.64 13,208.09 0.0M
2022-06-01 13,179.23 13,279.14 12,751.03 12,839.88 0.0M
2022-05-31 13,395.94 13,395.94 13,094.53 13,179.23 0.0M
2022-05-27 13,104.90 13,405.54 13,104.90 13,395.94 0.0M
2022-05-26 12,972.86 13,223.09 12,970.41 13,104.90 0.0M
2022-05-25 12,794.17 13,050.50 12,769.01 12,972.86 0.0M
2022-05-24 12,966.51 12,966.51 12,641.98 12,794.17 0.0M
2022-05-23 12,951.48 13,050.77 12,777.82 12,966.51 0.0M
2022-05-20 12,817.90 13,040.27 12,585.62 12,951.48 0.0M
2022-05-19 12,693.20 12,963.50 12,595.85 12,817.90 0.0M
2022-05-18 13,224.30 13,224.30 12,621.81 12,693.20 0.0M
2022-05-17 12,813.62 13,224.49 12,813.62 13,224.30 0.0M
2022-05-16 12,894.45 13,004.41 12,793.64 12,813.62 0.0M
2022-05-13 12,370.44 12,967.29 12,370.44 12,894.45 0.0M
2022-05-12 12,080.72 12,379.99 11,931.70 12,370.44 0.0M
2022-05-11 12,436.30 12,660.36 12,058.69 12,080.72 0.0M
2022-05-10 12,411.49 12,700.91 12,154.43 12,436.30 0.0M
2022-05-09 13,038.41 13,038.41 12,343.64 12,411.49 0.0M
2022-05-06 13,257.62 13,257.62 12,813.12 13,038.41 0.0M
2022-05-05 13,799.43 13,799.43 13,125.22 13,257.62 0.0M
2022-05-04 13,332.83 13,838.69 13,195.91 13,799.43 0.0M
2022-05-03 13,363.69 13,466.05 13,273.61 13,332.83 0.0M
2022-05-02 13,303.94 13,544.98 13,087.93 13,363.69 0.0M
2022-04-29 13,784.25 13,784.25 13,281.40 13,303.94 0.0M
2022-04-28 13,680.50 13,845.98 13,322.81 13,784.25 0.0M
2022-04-27 13,812.11 13,935.98 13,647.52 13,680.50 0.0M
2022-04-26 14,298.93 14,298.93 13,811.84 13,812.11 0.0M
2022-04-25 14,050.61 14,307.29 13,929.94 14,298.93 0.0M
2022-04-22 14,779.29 14,779.29 14,024.37 14,050.61 0.0M
2022-04-21 15,169.21 15,327.56 14,745.48 14,779.29 0.0M
2022-04-20 15,042.26 15,292.96 15,029.75 15,169.21 0.0M
2022-04-19 14,786.35 15,176.98 14,777.42 15,042.26 0.0M
2022-04-18 15,063.91 15,063.91 14,709.44 14,786.35 0.0M
2022-04-14 15,174.05 15,299.54 15,040.70 15,063.91 0.0M
2022-04-13 15,010.29 15,247.26 15,010.29 15,174.05 0.0M
2022-04-12 14,897.08 15,282.97 14,897.08 15,010.29 0.0M
2022-04-11 15,133.73 15,135.18 14,888.08 14,897.08 0.0M
2022-04-08 15,210.86 15,309.40 15,059.22 15,133.73 0.0M
2022-04-07 15,123.75 15,282.79 14,971.72 15,210.86 0.0M
2022-04-06 15,229.03 15,229.03 14,876.00 15,123.75 0.0M
2022-04-05 15,574.84 15,606.74 15,195.73 15,229.03 0.0M
2022-04-04 15,711.83 15,740.41 15,446.68 15,574.84 0.0M
2022-04-01 15,419.82 15,745.40 15,419.82 15,711.83 0.0M
2022-03-31 15,531.85 15,630.19 15,419.82 15,419.82 0.0M
2022-03-30 15,707.48 15,753.65 15,452.72 15,531.85 0.0M
2022-03-29 15,246.64 15,734.17 15,246.64 15,707.48 0.0M
2022-03-28 15,094.50 15,248.54 14,957.95 15,246.64 0.0M
2022-03-25 15,144.88 15,183.73 14,931.58 15,094.50 0.0M
2022-03-24 14,973.31 15,145.82 14,858.28 15,144.88 0.0M
2022-03-23 15,289.57 15,289.57 14,966.44 14,973.31 0.0M
2022-03-22 14,996.15 15,344.85 14,996.15 15,289.57 0.0M
2022-03-21 15,251.12 15,339.92 14,905.74 14,996.15 0.0M
2022-03-18 15,154.53 15,292.55 15,052.28 15,251.12 0.0M
2022-03-17 14,755.09 15,154.78 14,638.42 15,154.53 0.0M
2022-03-16 14,354.32 14,757.11 14,354.32 14,755.09 0.0M
2022-03-15 13,934.99 14,360.23 13,934.99 14,354.32 0.0M
2022-03-14 14,343.21 14,400.56 13,871.74 13,934.99 0.0M
2022-03-11 14,638.15 14,728.39 14,337.38 14,343.21 0.0M
2022-03-10 14,787.38 14,787.38 14,453.63 14,638.15 0.0M
2022-03-09 14,220.38 14,863.55 14,220.38 14,787.38 0.0M
2022-03-08 14,256.62 14,572.67 14,120.43 14,220.38 0.0M
2022-03-07 14,523.96 14,536.67 14,245.71 14,256.62 0.0M
2022-03-04 14,568.33 14,568.33 14,288.69 14,523.96 0.0M
2022-03-03 14,596.56 14,675.36 14,397.81 14,568.33 0.0M
2022-03-02 14,462.07 14,697.30 14,443.58 14,596.56 0.0M
2022-03-01 14,460.41 14,651.11 14,374.93 14,462.07 0.0M
2022-02-28 14,485.02 14,494.80 14,262.19 14,460.41 0.0M
2022-02-25 14,004.20 14,494.40 14,004.20 14,485.02 0.0M
2022-02-24 13,626.46 14,020.00 13,207.96 14,004.20 0.0M
2022-02-23 13,771.70 13,991.01 13,610.74 13,626.46 0.0M
2022-02-22 13,917.76 14,001.86 13,691.21 13,771.70 0.0M
2022-02-18 14,110.14 14,235.41 13,887.54 13,917.76 0.0M
2022-02-17 14,675.32 14,675.32 14,084.99 14,110.39 0.0M
2022-02-16 14,644.51 14,728.57 14,439.95 14,675.32 0.0M
2022-02-15 14,127.29 14,659.56 14,127.29 14,644.51 0.0M
2022-02-14 14,293.54 14,411.15 14,055.47 14,127.07 0.0M
2022-02-11 14,452.18 14,633.73 14,203.17 14,293.54 0.0M
2022-02-10 14,509.84 14,812.17 14,246.56 14,452.18 0.0M
2022-02-09 14,199.87 14,567.48 14,199.87 14,509.84 0.0M
2022-02-08 13,827.50 14,222.83 13,796.49 14,199.87 0.0M
2022-02-07 13,852.16 13,970.13 13,786.69 13,827.50 0.0M
2022-02-04 13,866.38 13,968.87 13,565.54 13,852.16 0.0M
2022-02-03 13,960.78 14,031.07 13,844.46 13,866.38 0.0M
2022-02-02 14,034.41 14,045.78 13,806.45 13,960.78 0.0M
2022-02-01 13,987.60 14,048.49 13,723.77 14,034.41 0.0M
2022-01-31 13,601.08 13,988.59 13,547.23 13,987.60 0.0M
2022-01-28 13,288.25 13,601.76 13,107.51 13,601.08 0.0M
2022-01-27 13,449.35 13,580.13 13,245.94 13,288.25 0.0M
2022-01-26 13,595.74 13,936.26 13,312.95 13,449.35 0.0M
2022-01-25 13,947.08 13,947.08 13,384.87 13,595.74 0.0M
2022-01-24 13,620.68 13,985.38 13,132.62 13,947.08 0.0M
2022-01-21 13,894.73 13,956.13 13,620.41 13,620.68 0.0M
2022-01-20 13,871.48 14,357.89 13,868.18 13,894.73 0.0M
2022-01-19 14,099.68 14,272.94 13,861.56 13,871.48 0.0M
2022-01-18 14,652.34 14,652.34 14,082.78 14,099.68 0.0M
2022-01-14 14,745.02 14,745.02 14,408.79 14,652.34 0.0M
2022-01-13 14,929.65 14,975.16 14,712.63 14,745.02 0.0M
2022-01-12 15,277.59 15,325.54 14,928.73 14,929.65 0.0M
2022-01-11 14,963.75 15,287.29 14,920.29 15,277.59 0.0M
2022-01-10 14,879.05 14,973.16 14,464.38 14,963.75 0.0M
2022-01-07 15,118.26 15,178.29 14,877.72 14,879.05 0.0M
2022-01-06 15,495.23 15,495.23 15,099.85 15,118.26 0.0M
2022-01-05 15,976.93 16,089.04 15,491.45 15,495.23 0.0M
2022-01-04 16,290.29 16,390.40 15,903.20 15,976.93 0.0M
2022-01-03 16,155.69 16,290.93 15,999.78 16,290.29 0.0M