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
2022-12-30 2,376.05 2,397.43 2,362.44 2,393.95 25.9M
2022-12-29 2,361.35 2,407.54 2,354.54 2,393.61 24.3M
2022-12-28 2,366.97 2,382.01 2,338.96 2,343.76 24.5M
2022-12-27 2,375.81 2,380.30 2,354.85 2,364.31 23.5M
2022-12-23 2,387.47 2,394.47 2,364.74 2,377.24 21.3M
2022-12-22 2,374.25 2,392.21 2,352.33 2,391.53 28.3M
2022-12-21 2,357.40 2,397.53 2,356.41 2,385.72 33.8M
2022-12-20 2,323.07 2,350.18 2,316.90 2,340.27 33.9M
2022-12-19 2,344.66 2,344.66 2,317.09 2,323.11 37.5M
2022-12-16 2,335.37 2,354.20 2,322.98 2,347.86 102.6M
2022-12-15 2,388.04 2,389.70 2,347.32 2,356.25 43.1M
2022-12-14 2,401.89 2,433.80 2,389.59 2,410.90 48.7M
2022-12-13 2,445.98 2,456.55 2,396.14 2,410.91 49.1M
2022-12-12 2,369.95 2,389.91 2,360.66 2,387.14 43.5M
2022-12-09 2,397.34 2,403.35 2,362.07 2,362.20 33.6M
2022-12-08 2,390.57 2,419.57 2,375.68 2,407.68 34.5M
2022-12-07 2,370.44 2,400.59 2,370.44 2,384.74 37.3M
2022-12-06 2,413.58 2,415.79 2,357.37 2,376.48 43.2M
2022-12-05 2,445.95 2,445.95 2,406.81 2,419.11 47.5M
2022-12-02 2,438.08 2,477.81 2,433.06 2,467.82 36.0M
2022-12-01 2,455.24 2,470.03 2,446.71 2,461.61 41.8M
2022-11-30 2,381.10 2,445.17 2,364.65 2,444.71 56.4M
2022-11-29 2,378.14 2,391.17 2,371.24 2,375.78 41.8M
2022-11-28 2,395.43 2,409.99 2,377.05 2,381.93 35.5M
2022-11-25 2,389.67 2,408.83 2,388.28 2,406.56 12.1M
2022-11-23 2,391.21 2,409.60 2,383.18 2,395.67 26.9M
2022-11-22 2,360.01 2,390.02 2,345.42 2,387.50 39.9M
2022-11-21 2,355.23 2,369.95 2,352.85 2,354.41 64.8M
2022-11-18 2,369.43 2,370.34 2,350.63 2,362.58 41.2M
2022-11-17 2,334.31 2,347.12 2,317.46 2,337.11 40.2M
2022-11-16 2,402.55 2,408.49 2,359.04 2,364.11 39.7M
2022-11-15 2,411.44 2,430.15 2,388.45 2,406.30 48.9M
2022-11-14 2,384.15 2,399.04 2,364.37 2,364.48 44.3M
2022-11-11 2,389.89 2,409.17 2,377.94 2,395.96 53.7M
2022-11-10 2,357.82 2,385.84 2,348.03 2,385.13 63.7M
2022-11-09 2,286.91 2,310.52 2,269.82 2,275.02 65.8M
2022-11-08 2,320.60 2,338.00 2,281.19 2,301.56 77.3M
2022-11-07 2,330.78 2,345.91 2,318.26 2,336.16 54.4M
2022-11-04 2,340.68 2,341.85 2,288.10 2,320.74 57.3M
2022-11-03 2,329.44 2,350.75 2,304.33 2,337.99 61.2M
2022-11-02 2,416.28 2,450.24 2,365.32 2,365.68 52.2M
2022-11-01 2,430.25 2,445.72 2,408.75 2,430.37 39.4M
2022-10-31 2,408.47 2,427.65 2,391.58 2,417.42 34.9M
2022-10-28 2,380.67 2,425.90 2,372.20 2,422.55 37.0M
2022-10-27 2,413.56 2,417.51 2,372.45 2,375.25 39.2M
2022-10-26 2,395.27 2,462.36 2,395.27 2,413.42 38.6M
2022-10-25 2,323.58 2,385.33 2,323.58 2,383.53 42.3M
2022-10-24 2,307.03 2,314.65 2,277.91 2,302.44 37.1M
2022-10-21 2,274.07 2,296.08 2,233.06 2,292.09 49.9M
2022-10-20 2,298.71 2,335.07 2,284.31 2,291.52 30.3M
2022-10-19 2,347.95 2,350.16 2,285.92 2,302.36 34.2M
2022-10-18 2,396.70 2,421.84 2,357.46 2,372.87 34.1M
2022-10-17 2,286.13 2,357.04 2,286.13 2,349.62 33.4M
2022-10-14 2,341.12 2,349.75 2,267.14 2,269.00 32.0M
2022-10-13 2,231.47 2,334.54 2,218.65 2,319.23 42.8M
2022-10-12 2,278.29 2,278.95 2,251.55 2,272.60 39.5M
2022-10-11 2,261.83 2,306.30 2,230.52 2,271.56 40.2M
2022-10-10 2,299.57 2,299.90 2,259.25 2,266.80 29.1M
2022-10-07 2,346.68 2,347.45 2,283.25 2,293.01 40.9M
2022-10-06 2,381.76 2,401.47 2,358.78 2,369.74 31.5M
2022-10-05 2,372.41 2,398.31 2,348.56 2,389.29 33.4M
2022-10-04 2,366.63 2,405.06 2,366.63 2,400.97 42.9M
2022-10-03 2,296.82 2,343.88 2,275.10 2,331.66 37.1M
2022-09-30 2,299.32 2,348.22 2,273.35 2,276.16 42.4M
2022-09-29 2,291.20 2,296.89 2,257.13 2,295.04 36.5M
2022-09-28 2,262.94 2,320.17 2,257.04 2,309.70 41.2M
2022-09-27 2,266.29 2,274.73 2,220.46 2,238.59 40.7M
2022-09-26 2,259.61 2,284.51 2,231.08 2,241.08 34.2M
2022-09-23 2,270.15 2,272.28 2,221.10 2,269.49 39.9M
2022-09-22 2,339.51 2,339.51 2,283.32 2,290.51 36.9M
2022-09-21 2,409.61 2,426.89 2,350.81 2,350.85 36.8M
2022-09-20 2,433.04 2,433.53 2,384.74 2,400.23 44.2M
2022-09-19 2,438.28 2,455.12 2,406.98 2,452.98 51.9M
2022-09-16 2,486.43 2,486.43 2,441.43 2,461.80 69.2M
2022-09-15 2,496.69 2,535.01 2,493.97 2,503.69 36.6M
2022-09-14 2,494.82 2,510.06 2,476.04 2,499.40 44.9M
2022-09-13 2,528.06 2,532.58 2,487.20 2,491.19 45.7M
2022-09-12 2,566.11 2,591.38 2,559.13 2,587.51 40.6M
2022-09-09 2,538.77 2,567.56 2,538.46 2,560.99 57.5M
2022-09-07 2,402.29 2,485.45 2,396.42 2,479.63 41.2M
2022-09-06 2,420.76 2,423.16 2,391.69 2,401.60 41.7M
2022-09-02 2,472.22 2,474.53 2,409.29 2,420.02 63.1M
2022-09-01 2,448.39 2,457.58 2,408.32 2,456.25 54.5M
2022-08-31 2,487.25 2,503.74 2,457.46 2,471.32 45.3M
2022-08-30 2,506.28 2,507.12 2,459.60 2,469.52 43.6M
2022-08-29 2,492.35 2,516.58 2,488.19 2,498.28 40.3M
2022-08-26 2,601.98 2,602.60 2,518.11 2,519.81 44.0M
2022-08-25 2,591.18 2,605.39 2,575.49 2,605.38 33.2M
2022-08-24 2,549.19 2,584.70 2,546.49 2,575.11 34.8M
2022-08-23 2,553.40 2,559.87 2,527.12 2,547.82 36.1M
2022-08-22 2,572.47 2,588.42 2,549.17 2,556.66 34.7M
2022-08-19 2,613.00 2,621.56 2,588.33 2,597.72 30.5M
2022-08-18 2,635.21 2,636.25 2,605.26 2,626.70 30.1M
2022-08-17 2,652.72 2,659.28 2,620.02 2,628.89 39.5M
2022-08-16 2,693.89 2,699.15 2,660.87 2,677.92 37.1M
2022-08-15 2,664.26 2,704.92 2,660.09 2,702.33 30.8M
2022-08-12 2,643.98 2,674.86 2,642.84 2,674.82 30.4M
2022-08-11 2,657.97 2,698.51 2,633.15 2,640.29 38.1M
2022-08-10 2,635.78 2,655.47 2,613.99 2,654.23 45.2M
2022-08-09 2,621.73 2,637.21 2,584.45 2,590.59 43.1M
2022-08-08 2,623.18 2,660.13 2,623.18 2,630.12 37.0M
2022-08-05 2,545.44 2,619.38 2,540.04 2,617.78 40.3M
2022-08-04 2,596.86 2,597.47 2,569.75 2,571.40 42.3M
2022-08-03 2,600.96 2,618.75 2,588.40 2,603.88 40.5M
2022-08-02 2,554.32 2,604.95 2,552.59 2,582.94 34.8M
2022-08-01 2,567.56 2,602.58 2,558.92 2,575.23 28.5M
2022-07-29 2,579.35 2,588.95 2,561.14 2,583.07 27.5M
2022-07-28 2,576.78 2,593.44 2,523.91 2,587.36 27.6M
2022-07-27 2,548.98 2,587.69 2,541.46 2,576.40 28.1M
2022-07-26 2,519.28 2,551.63 2,510.93 2,540.77 27.0M
2022-07-25 2,530.42 2,533.53 2,507.03 2,527.20 24.9M
2022-07-22 2,557.58 2,571.64 2,511.23 2,526.80 27.4M
2022-07-21 2,508.36 2,553.40 2,508.36 2,553.40 27.4M
2022-07-20 2,494.71 2,518.54 2,485.98 2,506.41 27.8M
2022-07-19 2,453.70 2,494.15 2,450.98 2,492.09 23.5M
2022-07-18 2,485.32 2,485.35 2,416.90 2,423.93 25.0M
2022-07-15 2,430.97 2,468.73 2,412.52 2,464.70 30.0M
2022-07-14 2,399.06 2,413.40 2,368.36 2,404.30 28.6M
2022-07-13 2,408.43 2,447.82 2,402.43 2,431.22 25.8M
2022-07-12 2,461.88 2,480.87 2,431.49 2,442.86 24.5M
2022-07-11 2,505.90 2,510.60 2,467.45 2,470.23 23.8M
2022-07-08 2,501.11 2,548.59 2,494.86 2,520.05 25.2M
2022-07-07 2,463.56 2,514.15 2,463.56 2,512.29 31.6M
2022-07-06 2,466.65 2,485.59 2,444.06 2,459.58 33.8M
2022-07-05 2,414.82 2,468.92 2,388.03 2,468.39 29.0M
2022-07-01 2,395.78 2,445.97 2,380.24 2,442.69 39.3M
2022-06-30 2,414.45 2,429.83 2,377.66 2,398.47 35.0M
2022-06-29 2,427.23 2,451.18 2,403.99 2,443.88 29.8M
2022-06-28 2,480.45 2,488.27 2,423.66 2,425.41 28.7M
2022-06-27 2,474.93 2,485.08 2,449.51 2,474.71 26.5M
2022-06-24 2,430.82 2,468.11 2,426.09 2,467.85 72.5M
2022-06-23 2,346.31 2,416.69 2,346.31 2,412.86 32.6M
2022-06-22 2,288.15 2,351.71 2,285.42 2,337.72 32.5M
2022-06-21 2,294.01 2,322.69 2,294.01 2,310.84 33.3M
2022-06-17 2,257.03 2,311.09 2,256.08 2,281.25 55.4M
2022-06-16 2,266.59 2,266.59 2,220.20 2,236.45 29.6M
2022-06-15 2,289.81 2,336.38 2,269.54 2,310.16 29.3M
2022-06-14 2,296.60 2,301.23 2,257.80 2,274.49 32.5M
2022-06-13 2,332.77 2,332.77 2,284.67 2,296.90 29.1M
2022-06-10 2,394.26 2,401.88 2,370.00 2,383.54 24.1M
2022-06-09 2,475.19 2,475.19 2,428.34 2,430.23 22.2M
2022-06-08 2,499.75 2,515.75 2,481.72 2,490.41 21.7M
2022-06-07 2,451.51 2,512.69 2,450.70 2,511.79 25.0M
2022-06-06 2,505.54 2,508.52 2,460.39 2,470.81 21.2M
2022-06-03 2,499.84 2,509.70 2,480.23 2,485.79 21.5M
2022-06-02 2,452.53 2,516.42 2,436.63 2,516.31 23.7M
2022-06-01 2,506.62 2,512.68 2,425.50 2,455.14 28.7M
2022-05-31 2,524.19 2,526.94 2,474.73 2,492.21 37.5M
2022-05-27 2,475.31 2,533.73 2,474.74 2,533.56 25.3M
2022-05-26 2,439.12 2,471.79 2,432.22 2,461.65 25.9M
2022-05-25 2,395.75 2,437.09 2,393.84 2,429.51 30.8M
2022-05-24 2,414.88 2,414.88 2,377.87 2,401.69 23.9M
2022-05-23 2,426.21 2,441.58 2,389.72 2,430.58 24.9M
2022-05-20 2,426.55 2,430.37 2,353.92 2,412.75 26.9M
2022-05-19 2,379.55 2,425.74 2,375.72 2,403.09 40.4M
2022-05-18 2,456.47 2,470.30 2,389.00 2,394.39 31.0M
2022-05-17 2,440.87 2,486.06 2,426.49 2,486.04 28.1M
2022-05-16 2,394.17 2,427.34 2,383.87 2,403.56 23.5M
2022-05-13 2,350.31 2,419.90 2,350.31 2,404.68 29.1M
2022-05-12 2,273.65 2,333.15 2,270.11 2,327.94 32.0M
2022-05-11 2,325.13 2,386.88 2,285.59 2,287.10 39.0M
2022-05-10 2,317.66 2,356.45 2,273.28 2,332.93 43.5M
2022-05-09 2,410.72 2,410.72 2,287.68 2,298.15 41.6M
2022-05-06 2,459.59 2,460.46 2,411.17 2,437.71 35.6M
2022-05-05 2,555.41 2,556.71 2,445.99 2,474.08 35.5M
2022-05-04 2,517.10 2,575.31 2,473.21 2,564.76 34.3M
2022-05-03 2,503.52 2,526.07 2,494.31 2,502.96 26.4M
2022-05-02 2,486.16 2,520.96 2,449.89 2,503.83 32.6M
2022-04-29 2,512.68 2,554.21 2,485.13 2,489.18 28.9M
2022-04-28 2,526.83 2,532.57 2,459.10 2,524.09 32.1M
2022-04-27 2,506.84 2,542.97 2,495.01 2,500.26 30.2M
2022-04-26 2,577.91 2,578.61 2,499.76 2,501.53 28.9M
2022-04-25 2,569.52 2,599.34 2,542.53 2,599.25 29.2M
2022-04-22 2,680.25 2,680.25 2,575.36 2,576.67 34.3M
2022-04-21 2,771.79 2,779.41 2,694.79 2,699.11 22.8M
2022-04-20 2,728.17 2,772.78 2,721.09 2,759.72 22.8M
2022-04-19 2,670.70 2,734.84 2,670.70 2,720.05 24.7M
2022-04-18 2,719.17 2,719.33 2,660.58 2,672.95 19.3M
2022-04-14 2,748.23 2,758.56 2,725.16 2,725.30 21.8M
2022-04-13 2,714.21 2,747.68 2,714.21 2,742.12 20.9M
2022-04-12 2,729.41 2,767.26 2,701.44 2,711.70 25.2M
2022-04-11 2,768.57 2,768.57 2,717.81 2,720.34 24.9M
2022-04-08 2,790.54 2,809.70 2,773.14 2,779.73 22.5M
2022-04-07 2,749.26 2,804.16 2,747.09 2,792.62 22.7M
2022-04-06 2,739.53 2,762.31 2,706.74 2,750.87 26.9M
2022-04-05 2,784.86 2,793.77 2,748.65 2,756.54 29.3M
2022-04-04 2,813.04 2,816.26 2,773.38 2,786.23 24.4M
2022-04-01 2,771.41 2,815.42 2,771.41 2,813.83 28.2M
2022-03-31 2,775.85 2,799.60 2,765.16 2,765.16 27.7M
2022-03-30 2,794.82 2,798.84 2,763.80 2,779.30 24.0M
2022-03-29 2,758.20 2,807.78 2,758.20 2,799.12 33.0M
2022-03-28 2,715.01 2,736.72 2,695.03 2,736.12 21.9M
2022-03-25 2,715.02 2,723.76 2,681.12 2,705.40 20.3M
2022-03-24 2,687.27 2,713.93 2,669.08 2,713.22 20.0M
2022-03-23 2,735.94 2,735.94 2,676.07 2,677.73 21.0M
2022-03-22 2,727.27 2,759.42 2,727.27 2,745.80 20.7M
2022-03-21 2,739.81 2,752.19 2,708.86 2,726.51 20.9M
2022-03-18 2,717.46 2,748.83 2,707.26 2,744.20 39.3M
2022-03-17 2,650.41 2,718.68 2,637.89 2,718.68 24.1M
2022-03-16 2,584.83 2,659.47 2,584.83 2,658.75 24.3M
2022-03-15 2,536.53 2,571.31 2,532.92 2,570.84 21.4M
2022-03-14 2,568.86 2,598.25 2,510.57 2,524.60 25.5M
2022-03-11 2,622.75 2,632.67 2,563.53 2,564.44 21.6M
2022-03-10 2,606.82 2,622.03 2,581.90 2,616.55 20.9M
2022-03-09 2,580.08 2,645.26 2,580.08 2,633.94 25.0M
2022-03-08 2,591.60 2,624.05 2,550.00 2,556.38 29.2M
2022-03-07 2,665.13 2,665.13 2,597.08 2,597.68 24.8M
2022-03-04 2,669.95 2,677.23 2,631.97 2,662.68 21.0M
2022-03-03 2,716.70 2,716.84 2,666.32 2,682.83 21.8M
2022-03-02 2,671.51 2,722.60 2,671.51 2,708.68 27.1M
2022-03-01 2,649.56 2,683.75 2,641.44 2,663.87 44.3M
2022-02-28 2,639.18 2,650.72 2,619.09 2,647.40 32.4M
2022-02-25 2,582.90 2,655.04 2,570.89 2,653.43 27.2M
2022-02-24 2,506.05 2,585.67 2,451.43 2,581.62 35.0M
2022-02-23 2,560.12 2,589.46 2,521.91 2,523.39 30.6M
2022-02-22 2,554.81 2,582.92 2,539.34 2,555.85 26.6M
2022-02-18 2,589.47 2,624.22 2,559.49 2,564.18 31.0M
2022-02-17 2,645.00 2,645.00 2,583.44 2,584.78 29.9M
2022-02-16 2,661.96 2,668.53 2,616.71 2,657.76 33.3M
2022-02-15 2,685.53 2,719.48 2,684.97 2,705.76 25.3M
2022-02-14 2,676.61 2,702.25 2,647.99 2,660.15 23.9M
2022-02-11 2,713.86 2,744.15 2,669.49 2,682.04 24.2M
2022-02-10 2,711.05 2,771.97 2,679.63 2,711.90 27.8M
2022-02-09 2,674.02 2,731.10 2,674.02 2,722.64 26.1M
2022-02-08 2,606.44 2,657.85 2,594.97 2,652.92 26.3M
2022-02-07 2,610.81 2,636.92 2,604.51 2,610.89 20.5M
2022-02-04 2,595.01 2,639.63 2,576.62 2,615.69 22.1M
2022-02-03 2,623.99 2,628.90 2,596.59 2,601.49 21.7M
2022-02-02 2,638.65 2,655.26 2,621.23 2,640.26 22.5M
2022-02-01 2,639.28 2,643.11 2,596.62 2,639.53 22.1M
2022-01-31 2,547.10 2,626.85 2,541.05 2,626.85 29.0M
2022-01-28 2,473.46 2,545.21 2,457.18 2,545.21 26.1M
2022-01-27 2,524.26 2,545.62 2,471.67 2,474.12 26.0M
2022-01-26 2,566.37 2,602.78 2,500.31 2,519.88 24.9M
2022-01-25 2,612.55 2,612.55 2,525.81 2,549.28 27.7M
2022-01-24 2,559.94 2,638.32 2,493.24 2,632.96 31.3M
2022-01-21 2,605.25 2,631.37 2,577.31 2,579.19 27.3M
2022-01-20 2,625.02 2,687.22 2,605.73 2,608.16 25.0M
2022-01-19 2,634.41 2,663.38 2,609.95 2,611.71 23.4M
2022-01-18 2,704.50 2,704.50 2,626.76 2,628.85 27.8M
2022-01-14 2,721.22 2,734.74 2,679.70 2,725.01 23.0M
2022-01-13 2,775.90 2,779.31 2,726.60 2,731.43 24.1M
2022-01-12 2,817.05 2,824.47 2,771.75 2,773.20 22.6M
2022-01-11 2,778.10 2,812.16 2,750.23 2,811.62 25.4M
2022-01-10 2,736.92 2,775.82 2,689.20 2,773.19 31.8M
2022-01-07 2,804.03 2,816.50 2,757.55 2,757.93 24.3M
2022-01-06 2,823.63 2,851.93 2,787.49 2,810.14 22.1M
2022-01-05 2,922.52 2,935.07 2,825.84 2,826.30 25.0M
2022-01-04 2,999.83 3,004.49 2,907.16 2,922.49 22.9M
2022-01-03 2,998.06 3,003.02 2,948.28 3,003.02 20.2M