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
2021-12-31 3,015.42 3,034.50 2,999.40 2,999.57 16.2M
2021-12-30 3,016.20 3,038.91 3,010.42 3,013.04 15.9M
2021-12-29 3,001.38 3,012.09 2,991.12 3,008.99 13.4M
2021-12-28 3,018.30 3,031.90 2,987.73 2,998.66 15.4M
2021-12-27 2,998.58 3,017.03 2,980.97 3,016.12 16.8M
2021-12-23 2,984.17 3,004.10 2,974.70 2,993.91 21.1M
2021-12-22 2,933.91 2,988.35 2,933.91 2,986.52 19.2M
2021-12-21 2,888.73 2,939.78 2,887.55 2,934.50 23.0M
2021-12-20 2,871.31 2,884.93 2,828.68 2,877.05 27.7M
2021-12-17 2,828.85 2,909.80 2,817.27 2,888.73 90.9M
2021-12-16 2,894.65 2,908.45 2,831.11 2,834.68 26.7M
2021-12-15 2,832.78 2,889.21 2,816.83 2,888.49 28.8M
2021-12-14 2,829.57 2,846.99 2,810.71 2,831.43 26.0M
2021-12-13 2,822.73 2,857.65 2,819.18 2,843.21 23.7M
2021-12-10 2,829.51 2,859.27 2,817.12 2,822.72 22.3M
2021-12-09 2,881.45 2,893.88 2,820.03 2,820.69 20.5M
2021-12-08 2,853.52 2,898.37 2,852.97 2,893.95 23.2M
2021-12-07 2,800.93 2,869.78 2,800.93 2,852.17 35.9M
2021-12-06 2,767.46 2,799.40 2,741.00 2,792.80 29.4M
2021-12-03 2,811.87 2,821.75 2,736.40 2,759.30 25.3M
2021-12-02 2,760.51 2,815.68 2,750.16 2,806.80 24.9M
2021-12-01 2,827.12 2,858.31 2,758.30 2,758.69 27.3M
2021-11-30 2,855.35 2,866.25 2,801.25 2,806.04 31.1M
2021-11-29 2,896.62 2,903.08 2,860.90 2,863.10 34.0M
2021-11-26 2,945.39 2,952.50 2,867.32 2,873.96 17.4M
2021-11-25 2,941.08 2,955.93 2,918.90 2,949.08 0.0M
2021-11-24 2,941.08 2,955.93 2,918.90 2,949.08 16.6M
2021-11-23 2,965.94 2,967.63 2,901.79 2,948.34 25.3M
2021-11-22 3,003.07 3,005.95 2,964.65 2,968.95 24.7M
2021-11-19 3,013.08 3,021.75 2,997.68 3,000.95 22.1M
2021-11-18 3,038.74 3,049.71 2,998.39 3,008.30 24.8M
2021-11-17 3,045.24 3,052.44 3,029.91 3,039.32 21.8M
2021-11-16 3,025.23 3,063.29 3,020.55 3,050.02 21.8M
2021-11-15 3,052.49 3,061.12 3,019.63 3,025.71 28.5M
2021-11-12 3,051.55 3,055.79 3,034.68 3,047.59 24.4M
2021-11-11 3,037.89 3,051.54 3,023.60 3,045.38 20.4M
2021-11-10 3,054.82 3,081.86 3,023.97 3,039.24 27.9M
2021-11-09 3,095.12 3,096.84 3,063.67 3,069.84 23.9M
2021-11-08 3,074.04 3,093.68 3,068.88 3,090.90 24.2M
2021-11-05 3,072.75 3,112.02 3,049.62 3,073.86 41.0M
2021-11-04 3,115.37 3,115.37 3,076.83 3,085.52 28.3M
2021-11-03 3,052.81 3,113.95 3,052.81 3,106.53 31.2M
2021-11-02 3,079.73 3,082.38 3,041.94 3,064.85 28.0M
2021-11-01 3,018.69 3,078.30 3,018.69 3,075.09 24.9M
2021-10-29 2,998.00 3,020.16 2,984.71 3,013.15 27.7M
2021-10-28 2,962.18 3,009.33 2,962.18 2,998.76 20.5M
2021-10-27 2,996.76 2,996.76 2,956.37 2,956.37 21.7M
2021-10-26 3,005.01 3,018.11 2,985.33 2,996.56 18.7M
2021-10-25 3,014.79 3,015.65 2,994.09 2,995.67 16.6M
2021-10-22 3,013.33 3,021.67 2,991.43 3,012.44 17.8M
2021-10-21 2,983.37 3,010.79 2,976.68 3,009.38 20.4M
2021-10-20 2,963.44 2,990.21 2,963.44 2,978.90 19.8M
2021-10-19 2,922.36 2,964.07 2,922.36 2,954.03 19.0M
2021-10-18 2,923.51 2,923.51 2,892.83 2,910.43 20.9M
2021-10-15 2,963.19 2,969.30 2,934.33 2,934.33 22.7M
2021-10-14 2,909.21 2,951.01 2,909.21 2,944.14 18.4M
2021-10-13 2,897.55 2,907.40 2,884.45 2,897.41 16.5M
2021-10-12 2,892.37 2,910.09 2,888.10 2,896.32 17.5M
2021-10-11 2,914.36 2,920.23 2,883.81 2,883.89 15.4M
2021-10-08 2,956.66 2,964.46 2,916.34 2,919.31 18.8M
2021-10-07 2,930.74 2,979.80 2,930.74 2,949.60 21.8M
2021-10-06 2,915.32 2,921.07 2,882.73 2,920.15 23.0M
2021-10-05 2,945.83 2,977.37 2,928.97 2,931.09 26.2M
2021-10-04 2,978.72 2,982.22 2,926.68 2,937.88 22.5M
2021-10-01 2,971.46 2,995.84 2,915.03 2,983.56 23.1M
2021-09-30 2,982.43 3,011.55 2,961.09 2,961.17 27.6M
2021-09-29 2,973.71 2,992.99 2,967.39 2,971.32 19.5M
2021-09-28 3,033.72 3,033.72 2,965.06 2,967.56 24.4M
2021-09-27 3,070.87 3,070.96 3,034.78 3,045.19 25.0M
2021-09-24 3,077.56 3,082.27 3,063.32 3,074.64 21.4M
2021-09-23 3,063.75 3,097.16 3,059.66 3,089.98 21.3M
2021-09-22 3,040.25 3,066.46 3,025.85 3,052.96 20.9M
2021-09-21 3,026.59 3,051.23 3,023.54 3,035.81 20.9M
2021-09-20 3,034.10 3,034.10 2,986.68 3,013.57 28.3M
2021-09-17 3,041.73 3,060.15 3,019.27 3,056.64 58.6M
2021-09-16 3,032.31 3,041.08 3,002.43 3,036.92 20.1M
2021-09-15 3,007.74 3,039.29 3,005.15 3,030.05 21.0M
2021-09-14 3,044.39 3,049.74 3,013.52 3,017.93 19.9M
2021-09-13 3,053.50 3,057.63 3,021.43 3,034.53 20.5M
2021-09-10 3,073.98 3,074.30 3,041.08 3,044.63 23.2M
2021-09-09 3,074.78 3,094.82 3,060.94 3,061.37 23.6M
2021-09-08 3,067.95 3,084.17 3,063.38 3,072.56 27.3M
2021-09-07 3,088.03 3,088.03 3,057.73 3,065.83 22.6M
2021-09-03 3,095.84 3,102.31 3,085.46 3,092.69 23.0M
2021-09-02 3,061.78 3,105.79 3,061.78 3,104.74 30.0M
2021-09-01 3,038.25 3,060.94 3,025.41 3,053.90 21.9M
2021-08-31 3,020.13 3,036.23 3,019.80 3,033.85 23.2M
2021-08-30 3,004.06 3,034.25 3,004.06 3,017.60 23.8M
2021-08-27 2,946.46 3,005.88 2,946.46 2,991.86 28.3M
2021-08-26 2,954.54 2,959.65 2,932.59 2,940.25 16.2M
2021-08-25 2,953.71 2,967.12 2,951.26 2,956.59 15.3M
2021-08-24 2,931.26 2,958.13 2,927.21 2,955.02 17.6M
2021-08-23 2,911.26 2,934.32 2,911.26 2,926.67 18.8M
2021-08-20 2,862.24 2,906.89 2,862.00 2,903.18 17.6M
2021-08-19 2,846.63 2,878.94 2,840.24 2,860.18 17.1M
2021-08-18 2,901.88 2,908.96 2,860.10 2,861.04 16.2M
2021-08-17 2,872.40 2,901.70 2,867.20 2,900.40 20.5M
2021-08-16 2,871.70 2,895.30 2,860.80 2,889.60 17.8M
2021-08-13 2,873.80 2,880.40 2,866.90 2,875.90 18.5M
2021-08-12 2,855.60 2,875.40 2,854.40 2,872.70 18.8M
2021-08-11 2,873.54 2,879.39 2,834.04 2,856.30 20.8M
2021-08-10 2,948.13 2,953.37 2,870.74 2,872.74 22.8M
2021-08-09 2,950.27 2,953.57 2,929.75 2,938.64 22.3M
2021-08-06 2,986.58 2,986.58 2,929.12 2,952.32 25.3M
2021-08-05 2,990.28 3,007.24 2,957.76 2,985.75 26.0M
2021-08-04 3,023.52 3,046.69 3,010.92 3,011.14 29.1M
2021-08-03 3,032.38 3,032.38 3,003.37 3,026.54 21.2M
2021-08-02 3,036.96 3,051.47 3,025.79 3,029.97 21.6M
2021-07-30 2,999.62 3,035.52 2,996.57 3,030.58 20.3M
2021-07-29 3,000.09 3,029.24 2,992.28 3,009.51 19.0M
2021-07-28 2,961.71 3,009.19 2,952.77 2,992.07 23.8M
2021-07-27 2,955.20 2,965.39 2,923.46 2,964.49 20.1M
2021-07-26 2,988.37 2,990.67 2,947.24 2,953.49 14.8M
2021-07-23 2,972.30 2,992.40 2,965.78 2,990.84 15.2M
2021-07-22 2,966.70 2,969.60 2,946.10 2,964.80 18.3M
2021-07-21 2,957.40 2,966.20 2,937.80 2,964.90 18.7M
2021-07-20 2,897.60 2,958.60 2,897.60 2,947.20 26.2M
2021-07-19 2,876.20 2,907.90 2,862.90 2,881.60 23.4M
2021-07-16 2,915.77 2,929.03 2,897.00 2,904.24 23.0M
2021-07-15 2,894.84 2,912.07 2,880.90 2,906.85 17.6M
2021-07-14 2,962.13 2,966.37 2,904.05 2,906.50 18.5M
2021-07-13 2,988.01 2,992.51 2,952.68 2,953.23 15.2M
2021-07-12 3,003.76 3,005.99 2,989.04 2,996.25 15.2M
2021-07-09 2,999.37 3,008.84 2,992.14 3,006.23 14.9M
2021-07-08 2,966.21 2,995.86 2,937.86 2,985.97 20.9M
2021-07-07 3,000.12 3,007.29 2,969.58 3,003.15 22.1M
2021-07-06 2,988.25 2,999.87 2,965.43 2,994.03 23.4M
2021-07-02 3,003.71 3,006.58 2,971.25 2,989.87 24.4M
2021-07-01 2,978.41 3,023.96 2,975.09 3,018.13 23.7M
2021-06-30 2,989.37 2,992.37 2,967.03 2,973.28 38.6M
2021-06-29 3,010.79 3,021.11 2,992.44 2,993.29 25.2M
2021-06-28 3,021.13 3,032.24 2,995.01 3,009.28 36.4M
2021-06-25 2,992.14 3,029.47 2,990.11 3,027.37 56.2M
2021-06-24 2,987.73 3,000.23 2,984.21 2,992.14 22.4M
2021-06-23 2,989.54 2,992.09 2,971.28 2,974.05 28.2M
2021-06-22 2,983.23 2,991.05 2,965.20 2,987.17 20.5M
2021-06-21 2,938.87 2,989.18 2,924.08 2,985.31 23.7M
2021-06-18 2,960.80 2,970.58 2,933.92 2,934.08 42.7M
2021-06-17 2,946.99 2,980.68 2,944.45 2,972.25 22.2M
2021-06-16 2,965.28 2,971.94 2,932.63 2,950.82 21.6M
2021-06-15 2,980.43 2,986.07 2,949.67 2,964.56 20.0M
2021-06-14 2,988.34 2,995.54 2,973.80 2,980.33 19.0M
2021-06-11 2,984.46 2,988.43 2,967.19 2,987.34 18.7M
2021-06-10 2,935.11 2,977.16 2,930.98 2,972.03 20.2M
2021-06-09 2,929.38 2,948.55 2,928.21 2,929.94 18.7M
2021-06-08 2,904.49 2,925.84 2,876.07 2,922.13 25.6M
2021-06-07 2,891.81 2,915.97 2,887.39 2,899.34 26.8M
2021-06-04 2,882.01 2,892.99 2,881.70 2,890.23 21.0M
2021-06-03 2,859.44 2,872.47 2,829.01 2,865.32 28.4M
2021-06-02 2,903.60 2,903.60 2,868.67 2,872.78 28.6M
2021-06-01 2,930.61 2,931.01 2,889.40 2,900.23 36.5M
2021-05-28 2,929.22 2,951.67 2,923.71 2,924.50 27.3M
2021-05-27 2,916.73 2,928.72 2,904.28 2,917.50 31.6M
2021-05-26 2,916.29 2,923.83 2,893.09 2,911.71 22.5M
2021-05-25 2,925.81 2,936.60 2,910.79 2,913.74 20.8M
2021-05-24 2,931.85 2,941.24 2,919.96 2,920.80 16.8M
2021-05-21 2,938.34 2,954.25 2,920.39 2,921.14 19.3M
2021-05-20 2,890.80 2,927.17 2,889.49 2,924.91 20.0M
2021-05-19 2,855.19 2,883.16 2,836.92 2,882.62 20.9M
2021-05-18 2,883.32 2,917.06 2,875.70 2,883.45 21.7M
2021-05-17 2,899.70 2,912.18 2,871.96 2,883.39 21.1M
2021-05-14 2,885.86 2,917.04 2,879.29 2,909.79 30.1M
2021-05-13 2,879.87 2,892.28 2,841.12 2,872.56 42.0M
2021-05-12 2,880.30 2,908.54 2,870.34 2,871.55 27.6M
2021-05-11 2,881.60 2,918.86 2,842.71 2,901.31 28.9M
2021-05-10 2,973.81 2,976.17 2,913.29 2,913.47 27.0M
2021-05-07 2,931.90 2,989.76 2,923.68 2,976.11 30.3M
2021-05-06 2,934.61 2,934.61 2,890.29 2,930.88 27.2M
2021-05-05 2,947.32 2,971.75 2,928.81 2,938.26 26.3M
2021-05-04 2,969.39 2,969.39 2,928.21 2,941.86 29.1M
2021-05-03 3,006.59 3,013.95 2,982.35 2,983.69 21.3M
2021-04-30 3,013.21 3,025.61 2,988.28 2,992.42 22.2M
2021-04-29 3,044.78 3,054.78 3,006.36 3,027.49 20.6M
2021-04-28 3,024.75 3,044.95 3,015.29 3,036.70 20.7M
2021-04-27 3,050.66 3,050.66 3,020.89 3,023.97 21.6M
2021-04-26 3,042.18 3,065.03 3,026.46 3,057.98 20.3M
2021-04-23 3,011.58 3,046.14 3,004.99 3,034.15 24.6M
2021-04-22 3,009.96 3,041.52 2,999.27 3,010.70 21.6M
2021-04-21 2,955.10 3,011.58 2,952.66 3,010.57 21.9M
2021-04-20 2,952.40 2,972.56 2,928.29 2,954.29 27.6M
2021-04-19 2,994.57 2,994.57 2,941.66 2,955.84 26.9M
2021-04-16 2,987.53 3,002.67 2,974.16 2,998.38 19.1M
2021-04-15 2,951.99 2,986.93 2,951.99 2,979.69 18.4M
2021-04-14 2,926.63 2,961.79 2,926.19 2,933.91 19.4M
2021-04-13 2,893.32 2,927.09 2,891.85 2,924.26 17.9M
2021-04-12 2,898.86 2,906.05 2,874.53 2,888.53 20.4M
2021-04-09 2,886.62 2,904.83 2,870.48 2,903.32 16.6M
2021-04-08 2,862.99 2,892.00 2,862.99 2,880.71 18.0M
2021-04-07 2,871.62 2,871.62 2,839.32 2,848.37 16.7M
2021-04-06 2,869.40 2,899.13 2,865.89 2,871.91 19.1M
2021-04-05 2,867.77 2,872.13 2,843.66 2,867.95 19.2M
2021-04-01 2,827.20 2,864.67 2,826.05 2,853.85 22.1M
2021-03-31 2,803.01 2,844.06 2,803.01 2,820.00 27.3M
2021-03-30 2,781.00 2,798.56 2,765.62 2,791.81 18.8M
2021-03-29 2,824.09 2,850.26 2,780.19 2,783.44 17.7M
2021-03-26 2,810.07 2,834.07 2,790.10 2,834.07 16.7M
2021-03-25 2,762.36 2,807.19 2,733.16 2,798.67 19.8M
2021-03-24 2,814.28 2,825.19 2,772.45 2,772.95 18.2M
2021-03-23 2,856.62 2,856.62 2,800.61 2,808.74 20.4M
2021-03-22 2,840.34 2,879.52 2,839.49 2,864.92 16.5M
2021-03-19 2,831.52 2,856.11 2,810.78 2,840.07 39.4M
2021-03-18 2,866.97 2,888.41 2,822.67 2,825.67 18.3M
2021-03-17 2,854.57 2,889.57 2,832.36 2,879.16 18.9M
2021-03-16 2,904.57 2,909.24 2,848.32 2,867.83 18.3M
2021-03-15 2,858.47 2,907.85 2,858.47 2,902.33 20.0M
2021-03-12 2,822.02 2,855.28 2,796.74 2,852.38 18.8M
2021-03-11 2,796.77 2,840.68 2,796.77 2,835.89 22.6M
2021-03-10 2,794.56 2,826.67 2,772.56 2,778.02 22.4M
2021-03-09 2,750.24 2,827.55 2,750.24 2,777.87 22.9M
2021-03-08 2,763.44 2,790.14 2,720.56 2,721.81 24.4M
2021-03-05 2,726.80 2,768.57 2,645.42 2,764.24 25.1M
2021-03-04 2,784.30 2,797.18 2,681.85 2,710.49 26.8M
2021-03-03 2,872.89 2,872.89 2,791.80 2,791.82 24.0M
2021-03-02 2,919.27 2,925.05 2,876.26 2,878.11 23.2M
2021-03-01 2,890.95 2,931.55 2,890.95 2,921.87 26.1M
2021-02-26 2,887.48 2,912.01 2,840.54 2,867.70 26.7M
2021-02-25 2,953.20 2,967.49 2,868.71 2,879.40 25.1M
2021-02-24 2,901.28 2,977.22 2,901.28 2,963.11 39.4M
2021-02-23 2,876.46 2,894.73 2,826.16 2,880.33 22.4M
2021-02-22 2,931.82 2,931.82 2,888.42 2,893.02 20.7M
2021-02-19 2,951.34 2,971.93 2,938.85 2,945.83 23.7M
2021-02-18 2,988.07 2,988.07 2,929.07 2,954.90 22.0M
2021-02-17 3,001.06 3,017.48 2,975.62 3,003.37 29.0M
2021-02-16 3,050.48 3,055.54 2,996.44 3,010.37 19.3M
2021-02-12 3,027.99 3,043.96 3,014.70 3,039.54 18.8M
2021-02-11 3,016.96 3,039.02 3,000.59 3,029.33 22.7M
2021-02-10 3,018.73 3,048.16 2,979.81 3,008.44 20.4M
2021-02-09 2,993.33 3,018.72 2,991.03 3,004.24 18.2M
2021-02-08 2,969.69 2,992.24 2,965.91 2,991.98 20.1M
2021-02-05 2,936.45 2,956.93 2,918.24 2,954.99 21.3M
2021-02-04 2,882.51 2,914.99 2,870.76 2,908.64 20.4M
2021-02-03 2,901.00 2,911.42 2,852.89 2,879.28 21.9M
2021-02-02 2,897.17 2,931.80 2,896.04 2,897.56 20.5M
2021-02-01 2,842.79 2,870.47 2,834.39 2,864.24 21.7M
2021-01-29 2,838.54 2,868.14 2,793.92 2,821.11 27.1M
2021-01-28 2,829.52 2,854.91 2,820.87 2,837.95 35.0M
2021-01-27 2,875.49 2,875.49 2,802.30 2,813.59 36.4M
2021-01-26 2,957.79 2,963.90 2,903.27 2,904.98 21.8M
2021-01-25 2,939.30 2,983.63 2,930.82 2,946.12 22.5M
2021-01-22 2,898.18 2,938.24 2,888.81 2,935.16 20.0M
2021-01-21 2,931.05 2,935.69 2,899.13 2,907.27 19.1M
2021-01-20 2,902.75 2,930.69 2,902.75 2,923.30 24.1M
2021-01-19 2,886.37 2,906.97 2,879.93 2,896.80 20.9M
2021-01-15 2,863.12 2,875.62 2,838.67 2,867.79 22.9M
2021-01-14 2,862.30 2,886.67 2,861.83 2,865.72 21.5M
2021-01-13 2,862.65 2,874.12 2,849.72 2,849.72 19.7M
2021-01-12 2,872.23 2,894.76 2,860.05 2,867.55 20.3M
2021-01-11 2,857.49 2,874.04 2,844.17 2,866.94 18.4M
2021-01-08 2,857.93 2,889.14 2,824.69 2,861.72 22.4M
2021-01-07 2,819.23 2,856.54 2,817.68 2,851.43 21.5M
2021-01-06 2,717.52 2,818.61 2,717.52 2,809.04 28.9M
2021-01-05 2,684.24 2,735.56 2,682.47 2,723.12 21.4M
2021-01-04 2,708.64 2,717.77 2,645.04 2,684.23 21.4M