S&P 400 Health Care

SPMDCA
🏛️ usa →
2,473.10
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 2,439.60 2,473.50 2,439.60 2,473.10 83.1M
2025-09-25 2,448.40 2,449.10 2,415.90 2,434.60 82.3M
2025-09-24 2,478.00 2,486.20 2,463.70 2,465.20 80.2M
2025-09-23 2,485.70 2,506.50 2,478.20 2,478.90 82.3M
2025-09-22 2,478.50 2,493.90 2,467.60 2,486.40 74.5M
2025-09-19 2,491.30 2,496.30 2,476.30 2,479.40 172.1M
2025-09-18 2,456.60 2,497.00 2,453.50 2,493.10 100.4M
2025-09-17 2,449.19 2,481.21 2,427.41 2,443.03 115.4M
2025-09-16 2,445.88 2,447.83 2,424.52 2,438.16 101.8M
2025-09-15 2,452.46 2,458.30 2,440.69 2,444.62 90.3M
2025-09-12 2,473.89 2,480.83 2,455.74 2,456.34 90.0M
2025-09-11 2,437.93 2,489.17 2,435.64 2,488.09 107.1M
2025-09-10 2,470.39 2,473.58 2,421.70 2,427.59 92.9M
2025-09-09 2,472.81 2,472.82 2,447.60 2,470.23 75.1M
2025-09-08 2,475.00 2,479.51 2,454.07 2,474.05 99.4M
2025-09-05 2,443.16 2,481.78 2,443.16 2,480.68 95.6M
2025-09-04 2,416.65 2,440.75 2,402.83 2,440.03 133.4M
2025-09-03 2,421.09 2,438.46 2,401.37 2,414.52 115.0M
2025-09-02 2,418.63 2,449.17 2,410.68 2,425.60 95.4M
2025-08-29 2,377.97 2,387.03 2,367.23 2,376.94 83.8M
2025-08-28 2,375.57 2,380.48 2,362.40 2,377.85 69.1M
2025-08-27 2,366.47 2,384.68 2,365.74 2,376.67 81.5M
2025-08-26 2,362.76 2,371.69 2,359.49 2,369.84 135.6M
2025-08-25 2,392.62 2,392.83 2,358.51 2,359.55 75.2M
2025-08-22 2,353.09 2,401.62 2,350.03 2,392.38 87.4M
2025-08-21 2,336.77 2,361.65 2,332.51 2,342.85 86.1M
2025-08-20 2,337.22 2,352.18 2,331.37 2,346.71 84.4M
2025-08-19 2,340.10 2,366.59 2,338.93 2,341.87 73.7M
2025-08-18 2,336.97 2,346.78 2,333.29 2,337.43 79.1M
2025-08-15 2,334.91 2,343.81 2,326.67 2,337.06 73.4M
2025-08-14 2,325.18 2,331.97 2,311.98 2,330.46 80.5M
2025-08-13 2,301.99 2,348.27 2,300.93 2,346.70 95.1M
2025-08-12 2,248.82 2,292.65 2,243.40 2,292.37 102.0M
2025-08-11 2,257.76 2,265.41 2,242.25 2,245.74 109.3M
2025-08-08 2,246.04 2,258.82 2,238.55 2,254.25 106.4M
2025-08-07 2,248.75 2,248.75 2,218.29 2,232.58 128.0M
2025-08-06 2,267.81 2,267.81 2,218.20 2,230.42 152.5M
2025-08-05 2,276.21 2,302.52 2,270.35 2,285.62 195.7M
2025-08-04 2,269.69 2,290.82 2,260.69 2,287.48 133.4M
2025-08-01 2,272.73 2,280.61 2,243.57 2,267.46 156.9M
2025-07-31 2,325.85 2,349.10 2,292.39 2,295.21 129.4M
2025-07-30 2,347.85 2,361.74 2,327.83 2,339.88 154.9M
2025-07-29 2,340.46 2,349.00 2,328.45 2,334.43 166.9M
2025-07-28 2,363.87 2,368.40 2,347.30 2,351.93 96.9M
2025-07-25 2,347.88 2,363.46 2,332.21 2,359.20 112.4M
2025-07-24 2,345.02 2,356.55 2,328.74 2,335.25 126.1M
2025-07-23 2,320.08 2,349.91 2,313.34 2,347.05 152.6M
2025-07-22 2,280.25 2,319.05 2,278.70 2,303.12 115.0M
2025-07-21 2,263.07 2,263.07 2,239.00 2,239.02 117.9M
2025-07-18 2,319.21 2,319.21 2,263.92 2,266.86 142.6M
2025-07-17 2,302.13 2,320.70 2,299.55 2,310.39 87.2M
2025-07-16 2,291.77 2,305.18 2,273.60 2,302.54 80.0M
2025-07-15 2,352.17 2,354.01 2,285.57 2,286.68 74.6M
2025-07-14 2,319.35 2,343.86 2,316.42 2,342.59 87.7M
2025-07-11 2,337.11 2,343.86 2,323.85 2,325.29 67.9M
2025-07-10 2,346.69 2,371.39 2,333.24 2,355.16 74.7M
2025-07-09 2,330.34 2,348.74 2,319.93 2,344.59 101.5M
2025-07-08 2,300.17 2,338.28 2,299.01 2,323.02 92.5M
2025-07-07 2,323.85 2,323.85 2,285.87 2,298.45 89.4M
2025-07-03 2,335.14 2,339.17 2,322.09 2,336.44 55.6M
2025-07-02 2,318.64 2,332.64 2,306.72 2,327.02 89.8M
2025-07-01 2,303.22 2,352.37 2,303.22 2,322.23 115.7M
2025-06-30 2,324.53 2,324.53 2,296.34 2,313.38 91.2M
2025-06-27 2,314.32 2,333.03 2,301.40 2,316.29 186.5M
2025-06-26 2,299.33 2,319.20 2,292.95 2,306.87 123.4M
2025-06-25 2,302.45 2,303.45 2,279.58 2,287.33 131.0M
2025-06-24 2,282.30 2,305.20 2,271.00 2,302.80 124.7M
2025-06-23 2,291.10 2,291.10 2,238.10 2,267.40 237.0M
2025-06-20 2,307.50 2,313.40 2,290.30 2,302.70 162.9M
2025-06-18 2,285.30 2,309.20 2,273.50 2,294.70 108.4M
2025-06-17 2,281.70 2,298.60 2,272.50 2,279.80 107.5M
2025-06-16 2,295.70 2,310.30 2,278.00 2,299.50 137.7M
2025-06-13 2,288.25 2,322.15 2,288.08 2,293.46 72.6M
2025-06-12 2,303.34 2,326.53 2,303.34 2,323.18 77.0M
2025-06-11 2,327.30 2,345.00 2,309.70 2,313.20 85.9M
2025-06-10 2,335.80 2,351.00 2,320.60 2,326.80 102.9M
2025-06-09 2,354.70 2,354.80 2,320.30 2,346.70 84.4M
2025-06-06 2,333.30 2,352.50 2,333.30 2,345.00 98.9M
2025-06-05 2,325.20 2,337.40 2,309.10 2,315.40 88.0M
2025-06-04 2,323.90 2,350.00 2,321.80 2,322.10 114.2M
2025-06-03 2,305.50 2,325.00 2,282.80 2,313.30 185.6M
2025-06-02 2,296.10 2,302.70 2,270.20 2,298.90 93.5M
2025-05-30 2,288.10 2,309.40 2,266.10 2,300.80 106.9M
2025-05-29 2,297.70 2,306.80 2,283.40 2,296.80 71.9M
2025-05-28 2,296.20 2,299.10 2,281.10 2,282.50 68.8M
2025-05-27 2,285.20 2,298.90 2,272.90 2,297.60 85.9M
2025-05-23 2,233.80 2,257.60 2,230.20 2,254.30 66.4M
2025-05-22 2,261.80 2,271.70 2,253.90 2,257.70 102.6M
2025-05-21 2,330.10 2,336.50 2,276.80 2,277.30 98.9M
2025-05-20 2,336.80 2,359.50 2,331.20 2,349.90 98.7M
2025-05-19 2,314.60 2,335.30 2,314.60 2,334.90 92.7M
2025-05-16 2,291.00 2,340.50 2,279.50 2,340.20 142.7M
2025-05-15 2,286.80 2,298.30 2,255.80 2,297.80 133.3M
2025-05-14 2,310.50 2,322.20 2,286.20 2,288.00 133.6M
2025-05-13 2,310.40 2,316.00 2,288.60 2,302.00 169.9M
2025-05-12 2,287.50 2,333.50 2,287.50 2,322.80 141.1M
2025-05-09 2,266.00 2,275.90 2,238.20 2,239.10 135.5M
2025-05-08 2,280.20 2,309.90 2,269.30 2,277.30 179.5M
2025-05-07 2,253.40 2,283.20 2,249.60 2,276.80 201.2M
2025-05-06 2,297.10 2,313.30 2,255.20 2,266.80 239.7M
2025-05-05 2,304.10 2,325.20 2,294.50 2,308.90 125.2M
2025-05-02 2,307.40 2,324.30 2,293.00 2,313.00 117.0M
2025-05-01 2,285.40 2,304.20 2,247.70 2,280.30 109.0M
2025-04-30 2,263.60 2,288.30 2,235.80 2,284.50 109.5M
2025-04-29 2,250.00 2,289.70 2,231.70 2,271.00 223.6M
2025-04-28 2,240.50 2,255.70 2,207.80 2,236.20 101.2M
2025-04-25 2,219.60 2,227.40 2,199.40 2,226.40 96.6M
2025-04-24 2,201.40 2,234.70 2,183.00 2,230.90 66.3M
2025-04-23 2,199.50 2,238.70 2,179.10 2,187.90 81.7M
2025-04-22 2,119.30 2,149.80 2,116.20 2,147.60 81.3M
2025-04-21 2,139.30 2,143.30 2,081.80 2,098.50 64.7M
2025-04-17 2,140.20 2,160.10 2,127.30 2,150.30 72.7M
2025-04-16 2,161.90 2,177.20 2,128.00 2,150.00 77.3M
2025-04-15 2,168.60 2,185.20 2,150.70 2,164.20 67.8M
2025-04-14 2,179.80 2,182.30 2,139.50 2,173.70 71.6M
2025-04-11 2,114.90 2,145.30 2,074.60 2,137.60 95.8M
2025-04-10 2,161.60 2,163.50 2,051.10 2,106.00 93.2M
2025-04-09 2,020.40 2,217.40 2,003.50 2,205.60 137.3M
2025-04-08 2,174.50 2,176.61 2,022.17 2,044.54 104.8M
2025-04-07 2,048.51 2,184.90 2,015.10 2,115.41 122.6M
2025-04-04 2,178.91 2,185.39 2,105.78 2,118.39 132.8M
2025-04-03 2,248.91 2,267.07 2,233.30 2,238.40 100.4M
2025-04-02 2,263.53 2,324.34 2,257.05 2,318.60 85.8M
2025-04-01 2,300.31 2,310.24 2,265.17 2,276.88 107.6M
2025-03-31 2,280.60 2,318.10 2,256.30 2,301.80 77.7M
2025-03-28 2,338.70 2,339.30 2,302.60 2,311.30 66.3M
2025-03-27 2,355.20 2,373.00 2,339.40 2,347.50 61.3M
2025-03-26 2,397.85 2,399.43 2,351.23 2,355.40 65.4M
2025-03-25 2,423.09 2,429.07 2,378.70 2,396.39 69.6M
2025-03-24 2,384.50 2,415.96 2,383.21 2,413.64 80.5M
2025-03-21 2,345.26 2,363.43 2,336.82 2,362.05 157.1M
2025-03-20 2,372.26 2,392.56 2,358.79 2,362.61 66.0M
2025-03-19 2,366.60 2,392.00 2,361.20 2,387.50 68.2M
2025-03-18 2,390.90 2,390.90 2,376.00 2,376.90 61.3M
2025-03-17 2,372.10 2,430.90 2,372.10 2,421.60 50.5M
2025-03-14 2,347.70 2,376.40 2,344.60 2,374.00 52.1M
2025-03-13 2,355.10 2,360.60 2,321.20 2,334.20 53.8M
2025-03-12 2,396.60 2,405.30 2,347.30 2,358.50 64.9M
2025-03-11 2,407.20 2,412.60 2,358.50 2,382.50 63.8M
2025-03-10 2,431.70 2,453.30 2,391.00 2,405.80 72.2M
2025-03-07 2,420.10 2,466.70 2,411.80 2,450.90 72.8M
2025-03-06 2,430.30 2,459.00 2,421.60 2,427.60 51.5M
2025-03-05 2,416.60 2,456.30 2,414.90 2,453.10 57.0M
2025-03-04 2,407.20 2,440.20 2,388.70 2,418.30 69.1M
2025-03-03 2,488.10 2,489.50 2,422.80 2,429.20 70.0M
2025-02-28 2,446.27 2,484.92 2,443.78 2,484.43 77.3M
2025-02-27 2,504.75 2,521.80 2,465.55 2,467.47 59.1M
2025-02-26 2,513.48 2,537.84 2,496.80 2,506.67 55.8M
2025-02-25 2,514.08 2,522.96 2,471.83 2,512.09 59.7M
2025-02-24 2,499.83 2,524.98 2,490.09 2,512.08 54.0M
2025-02-21 2,550.21 2,553.39 2,496.81 2,499.12 55.9M
2025-02-20 2,542.94 2,558.28 2,535.99 2,540.75 54.9M
2025-02-19 2,503.49 2,545.22 2,503.23 2,540.87 50.5M
2025-02-18 2,502.79 2,528.55 2,501.68 2,512.66 55.1M
2025-02-14 2,528.17 2,530.28 2,500.81 2,506.59 45.7M
2025-02-13 2,505.78 2,522.16 2,496.58 2,521.40 52.8M
2025-02-12 2,473.38 2,504.85 2,471.06 2,502.49 55.6M
2025-02-11 2,510.52 2,519.52 2,491.47 2,496.58 56.6M
2025-02-10 2,559.50 2,559.81 2,528.31 2,535.83 64.3M
2025-02-07 2,600.17 2,611.81 2,550.34 2,553.14 72.0M
2025-02-06 2,661.34 2,664.43 2,599.49 2,613.23 59.3M
2025-02-05 2,644.27 2,661.46 2,640.43 2,658.15 42.3M
2025-02-04 2,612.43 2,643.13 2,612.43 2,634.07 41.9M
2025-02-03 2,613.79 2,650.23 2,611.28 2,633.15 44.7M
2025-01-31 2,673.11 2,693.12 2,656.24 2,656.85 41.6M
2025-01-30 2,664.53 2,695.37 2,659.12 2,672.19 35.3M
2025-01-29 2,655.92 2,661.98 2,632.53 2,646.72 38.3M
2025-01-28 2,675.79 2,686.11 2,659.10 2,661.94 40.5M
2025-01-27 2,642.35 2,675.10 2,642.35 2,663.44 40.1M
2025-01-24 2,638.90 2,653.50 2,628.90 2,646.30 67.1M
2025-01-23 2,642.43 2,648.96 2,608.64 2,647.69 49.0M
2025-01-22 2,650.94 2,659.85 2,638.80 2,645.43 46.8M
2025-01-21 2,623.03 2,652.90 2,622.45 2,652.45 52.0M
2025-01-17 2,620.33 2,621.10 2,600.93 2,604.27 45.6M
2025-01-16 2,592.43 2,611.65 2,564.71 2,607.66 46.6M
2025-01-15 2,616.48 2,619.52 2,577.06 2,594.97 54.0M
2025-01-14 2,618.09 2,624.64 2,567.38 2,581.01 51.8M
2025-01-13 2,578.64 2,612.33 2,564.05 2,610.95 73.0M
2025-01-10 2,587.14 2,599.25 2,569.45 2,584.37 57.4M
2025-01-08 2,588.77 2,614.83 2,573.77 2,613.30 45.4M
2025-01-07 2,589.04 2,626.21 2,580.21 2,593.83 47.4M
2025-01-06 2,564.89 2,603.45 2,560.00 2,577.76 47.6M
2025-01-03 2,543.86 2,572.81 2,529.12 2,561.64 35.6M
2025-01-02 2,538.92 2,560.61 2,527.84 2,536.27 35.0M