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
2023-12-29 2,413.43 2,422.61 2,395.74 2,402.24 23.8M
2023-12-28 2,414.54 2,438.29 2,414.49 2,422.72 21.2M
2023-12-27 2,424.18 2,433.13 2,413.48 2,419.79 22.7M
2023-12-26 2,416.98 2,429.67 2,407.17 2,422.44 22.5M
2023-12-22 2,396.07 2,422.33 2,394.77 2,409.79 25.2M
2023-12-21 2,364.22 2,388.52 2,364.20 2,387.79 30.2M
2023-12-20 2,389.29 2,392.93 2,344.35 2,344.86 38.8M
2023-12-19 2,363.70 2,393.91 2,363.70 2,392.80 42.7M
2023-12-18 2,359.71 2,366.94 2,345.93 2,351.30 42.0M
2023-12-15 2,399.37 2,407.13 2,358.32 2,364.92 72.2M
2023-12-14 2,403.19 2,427.86 2,389.66 2,399.05 54.6M
2023-12-13 2,297.56 2,378.75 2,296.73 2,377.81 44.1M
2023-12-12 2,276.28 2,308.16 2,258.69 2,299.20 42.1M
2023-12-11 2,266.20 2,272.28 2,254.80 2,270.71 34.1M
2023-12-08 2,260.93 2,278.68 2,254.96 2,266.80 32.5M
2023-12-07 2,251.69 2,266.27 2,246.59 2,263.34 38.5M
2023-12-06 2,262.33 2,278.21 2,250.44 2,251.74 43.5M
2023-12-05 2,277.40 2,277.40 2,245.18 2,251.23 33.1M
2023-12-04 2,258.38 2,284.75 2,256.86 2,283.21 35.4M
2023-12-01 2,214.19 2,266.61 2,207.72 2,266.08 48.5M
2023-11-30 2,212.61 2,232.34 2,202.00 2,216.56 46.0M
2023-11-29 2,217.73 2,242.27 2,206.39 2,211.04 39.9M
2023-11-28 2,230.76 2,230.84 2,210.09 2,212.49 27.8M
2023-11-27 2,239.99 2,246.52 2,233.30 2,236.98 29.1M
2023-11-24 2,236.95 2,257.16 2,236.47 2,253.59 11.1M
2023-11-22 2,235.29 2,248.81 2,231.17 2,239.14 24.6M
2023-11-21 2,217.48 2,229.90 2,215.06 2,219.65 30.2M
2023-11-20 2,200.25 2,226.35 2,196.02 2,220.90 28.5M
2023-11-17 2,208.80 2,221.87 2,195.94 2,202.90 35.7M
2023-11-16 2,209.63 2,216.36 2,183.67 2,198.45 29.7M
2023-11-15 2,203.18 2,245.01 2,203.18 2,215.11 38.2M
2023-11-14 2,173.51 2,211.34 2,173.51 2,205.10 43.7M
2023-11-13 2,119.68 2,137.66 2,104.86 2,127.88 39.8M
2023-11-10 2,087.85 2,107.67 2,076.61 2,104.23 41.8M
2023-11-09 2,142.21 2,142.22 2,085.67 2,089.89 37.1M
2023-11-08 2,166.51 2,168.58 2,132.85 2,133.42 40.1M
2023-11-07 2,153.55 2,172.71 2,149.37 2,165.34 41.7M
2023-11-06 2,174.82 2,177.62 2,155.19 2,161.08 39.1M
2023-11-03 2,153.71 2,181.72 2,151.59 2,171.84 44.0M
2023-11-02 2,144.34 2,145.07 2,112.07 2,129.34 55.9M
2023-11-01 2,108.77 2,127.51 2,095.23 2,127.51 44.1M
2023-10-31 2,094.70 2,117.45 2,092.17 2,115.51 41.2M
2023-10-30 2,105.26 2,105.67 2,064.89 2,073.79 37.1M
2023-10-27 2,119.13 2,122.21 2,083.17 2,087.11 36.0M
2023-10-26 2,114.56 2,129.50 2,105.89 2,108.95 40.2M
2023-10-25 2,155.52 2,155.96 2,114.16 2,118.32 42.4M
2023-10-24 2,155.11 2,189.44 2,151.99 2,177.72 31.4M
2023-10-23 2,164.70 2,178.86 2,147.90 2,149.98 36.0M
2023-10-20 2,192.18 2,194.44 2,173.87 2,175.62 40.1M
2023-10-19 2,206.16 2,215.32 2,179.33 2,185.48 40.8M
2023-10-18 2,230.94 2,236.71 2,205.79 2,205.80 33.5M
2023-10-17 2,205.36 2,265.12 2,202.83 2,242.97 44.2M
2023-10-16 2,201.06 2,226.19 2,187.87 2,218.35 44.5M
2023-10-13 2,171.60 2,192.14 2,168.17 2,190.30 37.1M
2023-10-12 2,239.83 2,239.83 2,167.33 2,170.67 48.7M
2023-10-11 2,273.10 2,277.43 2,221.29 2,231.34 34.6M
2023-10-10 2,256.13 2,290.11 2,252.25 2,277.13 29.1M
2023-10-09 2,247.15 2,256.74 2,227.44 2,251.12 24.5M
2023-10-06 2,228.04 2,267.55 2,225.18 2,259.76 30.3M
2023-10-05 2,235.86 2,244.18 2,215.22 2,239.82 35.7M
2023-10-04 2,242.20 2,242.20 2,214.08 2,232.59 38.4M
2023-10-03 2,259.79 2,260.60 2,231.40 2,237.52 33.3M
2023-10-02 2,272.40 2,277.28 2,251.14 2,263.94 29.4M
2023-09-29 2,317.46 2,317.72 2,278.57 2,280.77 30.1M
2023-09-28 2,286.23 2,312.82 2,285.95 2,304.68 30.1M
2023-09-27 2,287.11 2,296.04 2,267.01 2,285.13 41.7M
2023-09-26 2,289.01 2,305.42 2,278.91 2,279.50 35.7M
2023-09-25 2,279.85 2,302.80 2,277.96 2,299.02 25.7M
2023-09-22 2,295.22 2,303.41 2,287.59 2,288.29 29.8M
2023-09-21 2,322.52 2,324.04 2,292.79 2,292.79 28.2M
2023-09-20 2,350.60 2,357.34 2,336.03 2,336.45 26.9M
2023-09-19 2,333.95 2,347.07 2,330.01 2,341.45 30.8M
2023-09-18 2,353.14 2,353.14 2,336.68 2,336.72 32.5M
2023-09-15 2,364.32 2,364.97 2,342.22 2,350.48 95.3M
2023-09-14 2,379.06 2,384.50 2,365.84 2,367.99 37.6M
2023-09-13 2,359.14 2,371.20 2,358.56 2,364.98 38.5M
2023-09-12 2,384.51 2,385.47 2,360.32 2,363.95 34.8M
2023-09-11 2,376.62 2,392.61 2,373.51 2,384.09 31.5M
2023-09-08 2,385.19 2,388.00 2,367.16 2,370.45 33.1M
2023-09-07 2,409.91 2,410.82 2,380.34 2,384.56 37.7M
2023-09-06 2,409.06 2,419.96 2,405.73 2,416.29 30.8M
2023-09-05 2,443.93 2,444.09 2,405.73 2,405.81 36.1M
2023-09-01 2,454.88 2,464.69 2,450.72 2,456.13 26.1M
2023-08-31 2,462.63 2,465.15 2,441.29 2,441.36 53.2M
2023-08-30 2,446.99 2,471.36 2,445.74 2,458.82 40.6M
2023-08-29 2,407.86 2,450.24 2,406.30 2,450.19 31.4M
2023-08-28 2,414.83 2,426.87 2,405.83 2,409.21 29.3M
2023-08-25 2,384.42 2,413.76 2,378.20 2,406.07 26.2M
2023-08-24 2,412.04 2,419.72 2,379.16 2,379.71 24.9M
2023-08-23 2,409.16 2,417.79 2,401.75 2,412.96 25.5M
2023-08-22 2,400.39 2,413.49 2,394.99 2,400.72 26.5M
2023-08-21 2,383.42 2,403.08 2,381.20 2,398.60 40.9M
2023-08-18 2,369.68 2,390.00 2,368.28 2,382.99 34.7M
2023-08-17 2,411.99 2,413.88 2,383.81 2,384.33 31.7M
2023-08-16 2,450.61 2,455.15 2,413.86 2,414.26 30.4M
2023-08-15 2,459.92 2,465.89 2,451.49 2,454.68 29.0M
2023-08-14 2,444.84 2,467.20 2,436.49 2,466.76 37.9M
2023-08-11 2,424.07 2,457.61 2,423.30 2,452.30 36.0M
2023-08-10 2,432.70 2,456.08 2,429.17 2,434.65 38.2M
2023-08-09 2,442.41 2,446.20 2,421.23 2,428.63 49.4M
2023-08-08 2,448.52 2,454.80 2,433.99 2,443.41 53.2M
2023-08-07 2,476.23 2,484.09 2,465.64 2,477.29 40.2M
2023-08-04 2,476.93 2,490.65 2,468.61 2,472.60 36.9M
2023-08-03 2,487.79 2,497.67 2,471.14 2,473.39 44.0M
2023-08-02 2,514.71 2,519.20 2,493.92 2,502.35 47.9M
2023-08-01 2,528.48 2,534.17 2,512.11 2,515.31 38.3M
2023-07-31 2,545.45 2,545.82 2,521.24 2,532.66 32.3M
2023-07-28 2,531.84 2,544.40 2,523.83 2,541.19 33.2M
2023-07-27 2,554.48 2,554.67 2,503.96 2,508.47 40.6M
2023-07-26 2,525.89 2,548.89 2,524.53 2,539.84 36.5M
2023-07-25 2,502.34 2,538.58 2,501.72 2,530.03 33.4M
2023-07-24 2,534.07 2,544.50 2,520.88 2,524.17 33.0M
2023-07-21 2,518.53 2,542.45 2,509.42 2,536.53 33.0M
2023-07-20 2,525.81 2,526.55 2,503.20 2,508.75 32.6M
2023-07-19 2,532.85 2,542.20 2,508.79 2,516.32 36.9M
2023-07-18 2,500.33 2,521.99 2,496.96 2,521.46 40.7M
2023-07-17 2,509.46 2,523.94 2,498.87 2,519.00 34.1M
2023-07-14 2,512.69 2,519.99 2,506.57 2,512.60 29.6M
2023-07-13 2,517.03 2,526.65 2,508.25 2,513.34 34.8M
2023-07-12 2,527.90 2,528.07 2,511.21 2,512.52 34.7M
2023-07-11 2,501.32 2,514.33 2,498.87 2,510.87 26.5M
2023-07-10 2,455.17 2,502.81 2,454.37 2,499.48 29.0M
2023-07-07 2,455.01 2,466.91 2,448.64 2,454.43 28.4M
2023-07-06 2,462.63 2,462.63 2,441.03 2,453.99 33.4M
2023-07-05 2,491.71 2,491.71 2,470.14 2,476.18 31.3M
2023-07-03 2,505.82 2,507.56 2,491.56 2,496.32 16.5M
2023-06-30 2,516.18 2,526.97 2,508.34 2,515.05 32.7M
2023-06-29 2,475.49 2,502.72 2,471.27 2,498.27 35.3M
2023-06-28 2,469.52 2,475.02 2,456.46 2,474.87 32.0M
2023-06-27 2,474.26 2,476.44 2,459.62 2,468.88 37.0M
2023-06-26 2,481.28 2,491.43 2,475.35 2,477.49 39.3M
2023-06-23 2,489.71 2,506.65 2,479.06 2,479.67 81.4M
2023-06-22 2,493.63 2,513.16 2,484.04 2,505.81 39.3M
2023-06-21 2,493.25 2,507.87 2,479.47 2,495.88 44.4M
2023-06-20 2,481.37 2,504.43 2,469.90 2,496.52 44.0M
2023-06-16 2,516.09 2,525.18 2,492.08 2,500.53 63.0M
2023-06-15 2,463.86 2,498.22 2,463.17 2,496.73 38.7M
2023-06-14 2,496.83 2,511.74 2,454.05 2,466.58 44.7M
2023-06-13 2,457.55 2,486.04 2,457.55 2,477.87 32.4M
2023-06-12 2,448.09 2,457.80 2,437.35 2,454.75 31.6M
2023-06-09 2,461.26 2,462.46 2,441.22 2,444.65 31.2M
2023-06-08 2,468.06 2,469.18 2,452.15 2,462.40 28.1M
2023-06-07 2,479.66 2,487.20 2,465.76 2,472.74 38.8M
2023-06-06 2,450.68 2,477.23 2,450.68 2,475.84 36.9M
2023-06-05 2,428.10 2,450.37 2,426.18 2,444.76 49.2M
2023-06-02 2,417.43 2,438.01 2,408.02 2,436.22 29.5M
2023-06-01 2,370.83 2,404.95 2,358.69 2,401.28 30.5M
2023-05-31 2,358.62 2,376.97 2,339.51 2,369.79 45.3M
2023-05-30 2,373.33 2,393.42 2,357.55 2,363.10 26.2M
2023-05-26 2,373.37 2,386.50 2,367.43 2,374.30 30.5M
2023-05-25 2,389.91 2,390.34 2,358.17 2,371.94 32.6M
2023-05-24 2,386.95 2,403.96 2,375.97 2,395.09 39.3M
2023-05-23 2,455.36 2,468.87 2,403.02 2,407.28 42.6M
2023-05-22 2,456.78 2,478.06 2,455.77 2,468.42 35.9M
2023-05-19 2,455.71 2,466.15 2,439.99 2,451.62 38.5M
2023-05-18 2,436.83 2,446.53 2,421.21 2,440.32 40.6M
2023-05-17 2,436.59 2,447.57 2,410.57 2,441.29 41.2M
2023-05-16 2,439.70 2,439.70 2,422.48 2,431.70 34.7M
2023-05-15 2,457.55 2,462.63 2,447.34 2,456.68 35.9M
2023-05-12 2,471.46 2,476.20 2,446.53 2,457.69 35.8M
2023-05-11 2,460.42 2,467.51 2,450.73 2,466.67 51.1M
2023-05-10 2,473.65 2,476.86 2,445.71 2,467.72 71.5M
2023-05-09 2,449.60 2,464.65 2,439.90 2,454.83 39.1M
2023-05-08 2,465.62 2,467.43 2,441.18 2,453.19 37.7M
2023-05-05 2,462.49 2,477.25 2,450.53 2,470.97 50.5M
2023-05-04 2,456.69 2,460.92 2,428.39 2,441.39 81.1M
2023-05-03 2,453.75 2,501.17 2,453.75 2,471.82 47.1M
2023-05-02 2,479.07 2,481.21 2,435.00 2,443.02 35.6M
2023-05-01 2,479.20 2,500.26 2,477.10 2,492.25 28.6M
2023-04-28 2,458.47 2,490.29 2,451.31 2,481.81 32.4M
2023-04-27 2,459.47 2,466.45 2,433.08 2,459.57 30.5M
2023-04-26 2,462.62 2,467.02 2,448.81 2,456.50 35.5M
2023-04-25 2,518.09 2,520.91 2,471.35 2,471.37 36.0M
2023-04-24 2,510.30 2,512.30 2,497.09 2,509.26 25.3M
2023-04-21 2,486.46 2,517.44 2,480.62 2,511.27 32.7M
2023-04-20 2,467.56 2,471.47 2,450.82 2,468.69 28.7M
2023-04-19 2,467.58 2,494.66 2,457.35 2,489.36 31.1M
2023-04-18 2,499.46 2,499.46 2,464.08 2,472.64 29.0M
2023-04-17 2,481.17 2,494.03 2,476.40 2,491.34 30.5M
2023-04-14 2,494.85 2,500.28 2,467.36 2,478.86 28.2M
2023-04-13 2,468.79 2,496.53 2,467.08 2,493.38 31.2M
2023-04-12 2,490.85 2,490.85 2,453.58 2,455.23 28.4M
2023-04-11 2,442.51 2,474.87 2,442.51 2,469.59 28.9M
2023-04-10 2,406.98 2,428.44 2,398.13 2,428.44 28.0M
2023-04-06 2,420.08 2,421.09 2,406.87 2,417.55 28.8M
2023-04-05 2,393.49 2,418.03 2,390.13 2,415.85 34.4M
2023-04-04 2,401.12 2,405.82 2,384.79 2,397.51 33.3M
2023-04-03 2,398.97 2,401.38 2,376.78 2,394.23 31.3M
2023-03-31 2,374.06 2,404.26 2,373.30 2,403.08 34.3M
2023-03-30 2,367.46 2,370.19 2,346.35 2,358.80 32.6M
2023-03-29 2,344.21 2,349.45 2,337.19 2,346.44 30.3M
2023-03-28 2,330.49 2,342.97 2,323.38 2,328.67 25.6M
2023-03-27 2,330.79 2,344.23 2,324.25 2,334.86 29.2M
2023-03-24 2,280.46 2,317.68 2,265.74 2,312.01 37.7M
2023-03-23 2,310.28 2,329.99 2,274.23 2,291.63 31.2M
2023-03-22 2,345.54 2,357.93 2,296.78 2,296.78 33.4M
2023-03-21 2,334.69 2,354.11 2,334.37 2,347.79 39.5M
2023-03-20 2,283.35 2,318.34 2,280.69 2,314.30 39.3M
2023-03-17 2,315.09 2,315.09 2,269.73 2,273.25 74.2M
2023-03-16 2,264.37 2,319.77 2,255.40 2,316.06 42.2M
2023-03-15 2,273.20 2,286.60 2,252.75 2,285.09 41.9M
2023-03-14 2,297.44 2,315.66 2,285.85 2,313.11 42.8M
2023-03-13 2,242.15 2,289.97 2,228.48 2,259.55 43.4M
2023-03-10 2,308.82 2,310.34 2,242.40 2,261.48 45.2M
2023-03-09 2,358.03 2,367.08 2,313.09 2,317.39 38.8M
2023-03-08 2,376.70 2,377.67 2,341.73 2,351.52 31.8M
2023-03-07 2,404.55 2,409.62 2,369.91 2,375.27 33.0M
2023-03-06 2,433.59 2,434.50 2,400.34 2,404.24 38.1M
2023-03-03 2,419.44 2,443.18 2,411.01 2,439.90 41.4M
2023-03-02 2,373.90 2,411.95 2,372.41 2,407.80 42.3M
2023-03-01 2,390.30 2,398.38 2,378.51 2,393.71 42.1M
2023-02-28 2,398.91 2,409.82 2,382.71 2,385.26 55.0M
2023-02-27 2,416.55 2,430.94 2,401.47 2,405.71 40.5M
2023-02-24 2,405.70 2,420.92 2,393.08 2,403.22 35.0M
2023-02-23 2,419.76 2,433.33 2,404.62 2,428.27 39.9M
2023-02-22 2,404.00 2,419.80 2,398.82 2,402.84 42.3M
2023-02-21 2,446.76 2,449.04 2,406.97 2,410.14 39.9M
2023-02-17 2,469.05 2,471.26 2,446.68 2,470.31 38.2M
2023-02-16 2,452.50 2,493.53 2,449.58 2,465.93 44.4M
2023-02-15 2,436.11 2,474.01 2,433.35 2,473.95 36.9M
2023-02-14 2,437.88 2,475.07 2,428.58 2,448.85 40.3M
2023-02-13 2,435.14 2,451.66 2,422.50 2,450.39 35.5M
2023-02-10 2,423.12 2,442.02 2,414.57 2,434.79 43.3M
2023-02-09 2,480.91 2,483.83 2,421.87 2,428.42 57.7M
2023-02-08 2,489.95 2,509.94 2,478.66 2,480.70 33.3M
2023-02-07 2,470.62 2,505.07 2,451.23 2,501.08 36.3M
2023-02-06 2,510.27 2,523.96 2,474.23 2,480.41 31.0M
2023-02-03 2,537.88 2,556.30 2,520.82 2,530.08 31.4M
2023-02-02 2,532.08 2,558.08 2,528.19 2,557.92 43.6M
2023-02-01 2,490.16 2,532.12 2,472.85 2,519.93 37.4M
2023-01-31 2,452.93 2,489.71 2,451.13 2,489.66 35.4M
2023-01-30 2,467.14 2,477.29 2,441.57 2,442.59 26.9M
2023-01-27 2,469.78 2,488.37 2,464.45 2,479.88 28.1M
2023-01-26 2,476.41 2,483.84 2,460.16 2,478.36 30.6M
2023-01-25 2,431.54 2,461.22 2,424.53 2,459.87 26.7M
2023-01-24 2,470.67 2,471.61 2,446.15 2,448.95 30.5M
2023-01-23 2,463.71 2,486.05 2,456.10 2,477.98 37.4M
2023-01-20 2,444.19 2,461.45 2,428.00 2,460.73 37.1M
2023-01-19 2,429.87 2,441.27 2,409.35 2,433.88 37.5M
2023-01-18 2,452.31 2,484.81 2,434.04 2,435.27 38.6M
2023-01-17 2,429.66 2,452.10 2,419.68 2,445.30 36.7M
2023-01-13 2,409.63 2,444.50 2,409.63 2,442.86 33.4M
2023-01-12 2,416.43 2,425.40 2,387.31 2,423.56 40.5M
2023-01-11 2,405.94 2,422.78 2,395.86 2,417.29 48.7M
2023-01-10 2,373.73 2,405.55 2,372.66 2,405.55 85.2M
2023-01-09 2,415.90 2,417.95 2,360.09 2,361.47 47.3M
2023-01-06 2,411.24 2,416.77 2,372.35 2,412.14 42.6M
2023-01-05 2,398.69 2,403.93 2,373.00 2,392.96 43.0M
2023-01-04 2,387.81 2,414.53 2,374.80 2,409.59 39.3M
2023-01-03 2,409.54 2,417.96 2,351.62 2,369.91 36.0M