S&P 600 Health Care

SPSMCA
🏛️ usa →
2,962.40
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
2023-12-29 3,132.54 3,135.93 3,093.97 3,094.14 37.3M
2023-12-28 3,137.63 3,160.45 3,120.61 3,138.35 38.7M
2023-12-27 3,139.02 3,164.05 3,124.16 3,154.05 51.2M
2023-12-26 3,036.94 3,069.94 3,025.86 3,058.10 31.6M
2023-12-22 3,019.01 3,045.20 3,008.08 3,029.31 37.9M
2023-12-21 2,936.65 3,006.57 2,934.10 3,005.61 47.1M
2023-12-20 2,967.69 2,984.18 2,900.19 2,900.63 45.1M
2023-12-19 2,923.17 2,976.55 2,919.57 2,972.11 50.8M
2023-12-18 2,931.77 2,933.85 2,900.40 2,900.79 44.9M
2023-12-15 2,968.41 2,970.13 2,903.62 2,925.63 201.8M
2023-12-14 2,932.05 2,971.72 2,929.21 2,951.80 76.0M
2023-12-13 2,786.00 2,882.05 2,770.83 2,881.04 63.6M
2023-12-12 2,770.79 2,795.73 2,740.87 2,786.59 46.2M
2023-12-11 2,761.51 2,767.26 2,741.20 2,766.31 45.4M
2023-12-08 2,753.13 2,777.90 2,745.08 2,759.89 50.1M
2023-12-07 2,731.72 2,762.75 2,717.66 2,762.75 45.1M
2023-12-06 2,758.47 2,782.04 2,730.70 2,734.30 45.4M
2023-12-05 2,781.05 2,783.64 2,737.95 2,738.86 47.3M
2023-12-04 2,751.66 2,804.65 2,751.66 2,804.51 49.2M
2023-12-01 2,693.68 2,764.09 2,680.46 2,763.20 48.7M
2023-11-30 2,696.57 2,714.07 2,675.98 2,694.65 48.2M
2023-11-29 2,703.96 2,741.04 2,680.79 2,686.81 44.5M
2023-11-28 2,706.43 2,708.22 2,683.59 2,688.09 39.3M
2023-11-27 2,723.90 2,725.63 2,700.98 2,712.92 39.0M
2023-11-24 2,713.66 2,740.10 2,713.58 2,735.45 13.4M
2023-11-22 2,716.05 2,735.74 2,702.74 2,714.26 30.1M
2023-11-21 2,705.59 2,709.57 2,689.16 2,689.45 34.4M
2023-11-20 2,702.37 2,725.43 2,691.11 2,718.19 39.9M
2023-11-17 2,701.82 2,711.28 2,688.07 2,703.72 45.3M
2023-11-16 2,697.71 2,697.81 2,653.50 2,677.03 39.5M
2023-11-15 2,681.43 2,752.40 2,680.96 2,700.68 44.6M
2023-11-14 2,635.67 2,693.92 2,635.67 2,693.30 55.2M
2023-11-13 2,534.18 2,571.81 2,520.41 2,556.85 44.0M
2023-11-10 2,528.48 2,548.83 2,508.34 2,536.19 47.5M
2023-11-09 2,594.94 2,595.32 2,522.50 2,524.17 50.3M
2023-11-08 2,609.52 2,616.08 2,565.02 2,575.01 50.1M
2023-11-07 2,598.74 2,612.89 2,588.70 2,607.13 49.6M
2023-11-06 2,641.32 2,644.13 2,589.24 2,592.30 54.9M
2023-11-03 2,603.95 2,654.87 2,603.89 2,641.00 67.6M
2023-11-02 2,568.80 2,583.44 2,540.98 2,554.11 66.9M
2023-11-01 2,560.30 2,577.67 2,544.41 2,577.27 44.7M
2023-10-31 2,535.39 2,572.40 2,535.39 2,568.98 51.1M
2023-10-30 2,542.21 2,547.46 2,508.94 2,526.90 44.0M
2023-10-27 2,550.64 2,552.02 2,512.69 2,517.62 45.6M
2023-10-26 2,547.09 2,571.21 2,535.11 2,540.69 43.4M
2023-10-25 2,575.69 2,580.00 2,538.71 2,539.11 39.8M
2023-10-24 2,578.17 2,606.95 2,578.17 2,598.85 40.1M
2023-10-23 2,578.37 2,598.17 2,560.24 2,560.24 40.4M
2023-10-20 2,610.33 2,616.95 2,587.06 2,588.22 43.7M
2023-10-19 2,635.85 2,642.65 2,597.28 2,602.36 43.3M
2023-10-18 2,665.76 2,674.54 2,636.21 2,640.28 35.5M
2023-10-17 2,628.79 2,709.98 2,626.61 2,682.23 47.7M
2023-10-16 2,609.69 2,649.60 2,594.12 2,638.40 44.8M
2023-10-13 2,588.78 2,597.90 2,580.92 2,594.30 46.6M
2023-10-12 2,679.44 2,682.32 2,592.29 2,592.52 44.2M
2023-10-11 2,738.81 2,745.11 2,667.13 2,687.06 36.0M
2023-10-10 2,686.42 2,742.59 2,685.51 2,738.93 38.2M
2023-10-09 2,659.04 2,690.04 2,653.78 2,684.56 29.4M
2023-10-06 2,641.16 2,691.26 2,630.74 2,677.20 35.4M
2023-10-05 2,646.09 2,663.73 2,629.14 2,657.26 37.6M
2023-10-04 2,646.26 2,655.42 2,627.05 2,650.81 38.4M
2023-10-03 2,668.00 2,670.94 2,641.47 2,649.09 38.4M
2023-10-02 2,707.96 2,707.96 2,664.48 2,680.88 42.5M
2023-09-29 2,777.41 2,777.41 2,712.46 2,716.20 46.6M
2023-09-28 2,747.33 2,781.77 2,747.10 2,761.09 44.7M
2023-09-27 2,740.59 2,756.57 2,718.74 2,742.32 39.1M
2023-09-26 2,734.75 2,760.32 2,725.54 2,726.13 38.1M
2023-09-25 2,720.76 2,747.10 2,716.79 2,744.32 31.6M
2023-09-22 2,752.82 2,757.01 2,736.62 2,736.76 34.6M
2023-09-21 2,763.15 2,763.50 2,745.96 2,745.96 38.5M
2023-09-20 2,823.66 2,827.75 2,781.04 2,781.86 32.9M
2023-09-19 2,814.32 2,823.89 2,804.18 2,810.81 37.6M
2023-09-18 2,827.33 2,827.33 2,810.31 2,814.31 45.6M
2023-09-15 2,849.45 2,852.25 2,817.71 2,830.28 199.9M
2023-09-14 2,858.97 2,873.32 2,838.69 2,848.95 48.5M
2023-09-13 2,837.65 2,854.70 2,836.76 2,840.93 53.6M
2023-09-12 2,845.68 2,855.87 2,839.25 2,843.33 51.0M
2023-09-11 2,861.99 2,877.50 2,856.70 2,862.21 48.1M
2023-09-08 2,880.76 2,881.24 2,848.52 2,852.61 47.2M
2023-09-07 2,901.55 2,902.79 2,874.94 2,881.48 51.4M
2023-09-06 2,911.19 2,921.07 2,891.52 2,911.17 61.2M
2023-09-05 2,974.01 2,974.01 2,891.67 2,894.64 61.7M
2023-09-01 3,011.57 3,033.02 3,000.12 3,001.94 34.7M
2023-08-31 3,026.68 3,032.70 2,989.82 2,990.65 70.3M
2023-08-30 2,994.27 3,033.13 2,994.12 3,024.31 49.2M
2023-08-29 2,968.40 3,003.30 2,959.49 2,999.38 40.8M
2023-08-28 2,979.23 2,995.10 2,959.45 2,967.26 34.8M
2023-08-25 2,956.36 2,979.54 2,928.25 2,964.37 32.4M
2023-08-24 2,980.19 2,983.55 2,944.48 2,947.46 53.0M
2023-08-23 2,977.49 2,992.66 2,975.95 2,981.12 53.2M
2023-08-22 2,952.57 2,963.58 2,936.62 2,954.90 39.1M
2023-08-21 2,940.57 2,962.69 2,937.43 2,949.32 40.0M
2023-08-18 2,918.69 2,955.52 2,916.70 2,941.86 41.8M
2023-08-17 2,974.58 2,975.39 2,935.72 2,936.54 42.3M
2023-08-16 3,020.12 3,032.60 2,974.72 2,974.97 36.0M
2023-08-15 3,021.63 3,030.34 3,010.74 3,028.17 35.6M
2023-08-14 3,030.34 3,037.61 3,005.32 3,031.28 42.4M
2023-08-11 3,041.89 3,065.20 3,034.99 3,055.52 36.1M
2023-08-10 3,072.81 3,102.87 3,046.41 3,050.66 45.1M
2023-08-09 3,099.33 3,099.87 3,050.21 3,073.42 52.0M
2023-08-08 3,111.28 3,111.28 3,083.75 3,104.06 58.3M
2023-08-07 3,144.53 3,146.83 3,116.16 3,122.64 55.8M
2023-08-04 3,136.13 3,166.03 3,123.46 3,142.26 61.3M
2023-08-03 3,127.39 3,147.48 3,124.96 3,134.76 61.8M
2023-08-02 3,157.23 3,160.26 3,144.17 3,158.20 44.4M
2023-08-01 3,204.03 3,207.20 3,173.10 3,184.33 44.4M
2023-07-31 3,185.94 3,215.99 3,183.14 3,215.36 38.4M
2023-07-28 3,185.74 3,202.00 3,178.32 3,185.02 35.2M
2023-07-27 3,222.99 3,222.99 3,148.86 3,156.66 36.6M
2023-07-26 3,185.60 3,206.66 3,182.10 3,190.45 34.3M
2023-07-25 3,195.69 3,217.81 3,192.58 3,198.31 38.5M
2023-07-24 3,230.23 3,241.91 3,203.05 3,208.11 35.6M
2023-07-21 3,241.10 3,251.36 3,223.85 3,233.69 46.9M
2023-07-20 3,247.03 3,255.55 3,220.66 3,221.80 47.5M
2023-07-19 3,266.17 3,285.33 3,252.77 3,259.64 38.1M
2023-07-18 3,231.16 3,263.54 3,231.16 3,251.98 35.7M
2023-07-17 3,211.09 3,235.61 3,206.04 3,230.69 35.9M
2023-07-14 3,193.71 3,220.78 3,181.76 3,219.01 38.3M
2023-07-13 3,196.65 3,203.56 3,183.36 3,189.89 39.8M
2023-07-12 3,206.27 3,210.41 3,187.03 3,188.51 45.4M
2023-07-11 3,162.47 3,174.90 3,148.81 3,165.79 45.0M
2023-07-10 3,099.45 3,167.09 3,096.50 3,157.60 49.4M
2023-07-07 3,104.26 3,126.53 3,098.28 3,103.89 42.3M
2023-07-06 3,115.96 3,118.21 3,081.57 3,100.66 45.6M
2023-07-05 3,179.14 3,179.14 3,148.41 3,149.53 47.2M
2023-07-03 3,204.35 3,208.06 3,180.33 3,191.03 21.4M
2023-06-30 3,237.93 3,250.23 3,216.31 3,216.31 42.2M
2023-06-29 3,184.57 3,230.01 3,182.06 3,212.02 39.1M
2023-06-28 3,162.24 3,187.54 3,153.24 3,187.54 37.4M
2023-06-27 3,130.88 3,174.38 3,115.94 3,165.96 41.6M
2023-06-26 3,150.35 3,162.55 3,127.35 3,128.35 38.4M
2023-06-23 3,167.71 3,189.84 3,148.53 3,153.38 95.5M
2023-06-22 3,192.54 3,207.95 3,177.09 3,198.97 42.8M
2023-06-21 3,202.26 3,210.38 3,167.17 3,196.49 55.8M
2023-06-20 3,204.28 3,233.17 3,192.31 3,220.35 52.1M
2023-06-16 3,257.00 3,257.00 3,198.45 3,218.65 159.5M
2023-06-15 3,184.45 3,229.83 3,183.67 3,222.95 50.5M
2023-06-14 3,237.09 3,251.20 3,179.43 3,195.30 56.0M
2023-06-13 3,212.62 3,245.87 3,209.88 3,227.57 43.4M
2023-06-12 3,202.38 3,225.91 3,188.55 3,207.08 40.8M
2023-06-09 3,235.23 3,237.08 3,197.12 3,199.65 35.1M
2023-06-08 3,240.28 3,245.41 3,204.88 3,237.08 37.7M
2023-06-07 3,233.08 3,267.65 3,232.90 3,251.09 49.0M
2023-06-06 3,173.39 3,226.06 3,168.86 3,218.19 42.1M
2023-06-05 3,186.28 3,186.28 3,138.32 3,172.01 42.7M
2023-06-02 3,167.87 3,215.67 3,149.88 3,213.15 42.2M
2023-06-01 3,107.50 3,143.40 3,087.71 3,135.27 40.1M
2023-05-31 3,094.68 3,126.73 3,066.87 3,107.51 52.7M
2023-05-30 3,111.94 3,130.04 3,090.67 3,096.90 33.8M
2023-05-26 3,095.26 3,126.99 3,095.26 3,112.82 33.6M
2023-05-25 3,126.07 3,126.07 3,073.50 3,096.72 37.2M
2023-05-24 3,164.58 3,165.04 3,117.67 3,135.50 36.6M
2023-05-23 3,190.37 3,243.80 3,178.39 3,180.85 43.5M
2023-05-22 3,166.32 3,205.66 3,161.97 3,192.33 42.9M
2023-05-19 3,172.96 3,178.81 3,145.70 3,159.85 40.5M
2023-05-18 3,145.73 3,159.86 3,118.58 3,143.46 42.7M
2023-05-17 3,159.52 3,162.24 3,109.97 3,156.19 43.4M
2023-05-16 3,161.92 3,164.32 3,140.84 3,147.36 51.7M
2023-05-15 3,165.79 3,210.08 3,158.14 3,194.24 43.5M
2023-05-12 3,184.03 3,184.03 3,139.79 3,160.49 44.1M
2023-05-11 3,198.32 3,199.75 3,169.54 3,173.97 52.7M
2023-05-10 3,216.17 3,226.55 3,185.72 3,216.54 53.3M
2023-05-09 3,190.95 3,211.07 3,172.78 3,189.90 51.4M
2023-05-08 3,243.01 3,244.76 3,199.76 3,221.29 39.9M
2023-05-05 3,227.74 3,249.56 3,219.87 3,241.59 50.8M
2023-05-04 3,163.18 3,186.89 3,133.92 3,177.23 51.5M
2023-05-03 3,176.75 3,235.79 3,176.03 3,195.26 50.2M
2023-05-02 3,224.52 3,224.52 3,151.11 3,165.49 48.9M
2023-05-01 3,195.20 3,254.62 3,194.81 3,243.59 39.1M
2023-04-28 3,179.21 3,210.80 3,172.09 3,199.52 36.5M
2023-04-27 3,186.70 3,212.90 3,172.08 3,203.52 31.4M
2023-04-26 3,194.46 3,200.79 3,167.87 3,174.84 30.6M
2023-04-25 3,240.01 3,253.73 3,205.12 3,208.25 34.7M
2023-04-24 3,283.03 3,286.92 3,254.34 3,266.44 31.3M
2023-04-21 3,250.05 3,297.75 3,250.05 3,288.81 36.1M
2023-04-20 3,243.25 3,251.52 3,223.63 3,240.78 34.1M
2023-04-19 3,207.50 3,264.41 3,199.53 3,261.26 33.3M
2023-04-18 3,268.55 3,269.47 3,202.81 3,216.60 36.8M
2023-04-17 3,231.65 3,256.58 3,227.28 3,254.69 36.1M
2023-04-14 3,255.88 3,263.26 3,208.12 3,225.65 32.5M
2023-04-13 3,201.37 3,260.37 3,201.37 3,256.95 42.8M
2023-04-12 3,255.39 3,255.85 3,188.81 3,191.30 38.6M
2023-04-11 3,215.54 3,246.45 3,215.20 3,232.77 36.7M
2023-04-10 3,179.60 3,210.58 3,163.85 3,208.95 44.7M
2023-04-06 3,176.28 3,193.25 3,159.99 3,192.58 35.5M
2023-04-05 3,147.22 3,169.98 3,140.48 3,165.04 37.5M
2023-04-04 3,180.93 3,181.81 3,132.86 3,154.41 108.4M
2023-04-03 3,163.81 3,183.42 3,138.29 3,171.70 63.5M
2023-03-31 3,130.21 3,167.74 3,128.54 3,163.02 67.1M
2023-03-30 3,136.20 3,140.70 3,090.00 3,108.62 66.2M
2023-03-29 3,142.51 3,144.04 3,110.55 3,119.83 58.5M
2023-03-28 3,124.80 3,141.25 3,106.71 3,117.67 46.1M
2023-03-27 3,137.66 3,159.08 3,129.00 3,145.48 38.7M
2023-03-24 3,045.07 3,109.95 3,035.33 3,103.91 37.5M
2023-03-23 3,093.84 3,122.31 3,046.18 3,066.78 41.9M
2023-03-22 3,155.90 3,167.22 3,075.78 3,075.78 45.2M
2023-03-21 3,150.61 3,174.18 3,142.93 3,162.70 44.7M
2023-03-20 3,097.92 3,136.03 3,088.99 3,115.25 51.0M
2023-03-17 3,132.21 3,133.98 3,077.76 3,080.19 156.5M
2023-03-16 3,073.00 3,167.04 3,064.34 3,151.14 47.6M
2023-03-15 3,078.97 3,113.45 3,059.62 3,105.40 51.3M
2023-03-14 3,131.15 3,150.85 3,100.18 3,135.61 49.1M
2023-03-13 3,022.98 3,104.74 3,020.31 3,059.08 51.4M
2023-03-10 3,129.39 3,129.39 3,019.86 3,059.76 60.3M
2023-03-09 3,193.89 3,202.89 3,133.22 3,140.42 48.0M
2023-03-08 3,194.38 3,203.17 3,170.57 3,186.10 43.1M
2023-03-07 3,220.65 3,226.56 3,189.18 3,195.11 53.8M
2023-03-06 3,326.85 3,328.61 3,208.64 3,225.71 55.5M
2023-03-03 3,299.31 3,336.61 3,282.82 3,328.02 47.3M
2023-03-02 3,248.52 3,287.09 3,244.62 3,279.52 55.9M
2023-03-01 3,270.61 3,289.69 3,258.29 3,280.40 54.6M
2023-02-28 3,284.99 3,302.95 3,273.09 3,275.62 67.4M
2023-02-27 3,319.44 3,327.52 3,289.32 3,299.00 42.2M
2023-02-24 3,325.44 3,326.68 3,282.78 3,295.92 64.6M
2023-02-23 3,357.32 3,377.23 3,319.92 3,365.44 43.9M
2023-02-22 3,324.22 3,361.31 3,321.30 3,341.89 46.4M
2023-02-21 3,395.81 3,397.74 3,321.38 3,321.38 53.1M
2023-02-17 3,391.37 3,422.17 3,381.61 3,420.51 44.2M
2023-02-16 3,355.73 3,422.99 3,352.13 3,389.08 61.5M
2023-02-15 3,326.59 3,393.25 3,323.69 3,393.25 40.9M
2023-02-14 3,354.03 3,394.49 3,324.71 3,348.80 35.4M
2023-02-13 3,349.65 3,380.56 3,327.18 3,367.40 32.4M
2023-02-10 3,333.45 3,360.41 3,322.93 3,345.50 36.8M
2023-02-09 3,415.26 3,421.77 3,332.83 3,342.15 55.9M
2023-02-08 3,425.41 3,441.61 3,371.11 3,373.55 34.9M
2023-02-07 3,413.49 3,446.66 3,384.25 3,441.64 37.7M
2023-02-06 3,479.60 3,480.19 3,418.23 3,428.06 32.7M
2023-02-03 3,476.28 3,529.33 3,474.61 3,494.84 41.5M
2023-02-02 3,439.96 3,524.66 3,436.64 3,514.90 49.5M
2023-02-01 3,370.76 3,451.12 3,348.01 3,425.22 46.5M
2023-01-31 3,325.05 3,376.55 3,325.04 3,376.06 57.0M
2023-01-30 3,349.13 3,366.13 3,316.70 3,318.35 38.7M
2023-01-27 3,355.26 3,383.08 3,344.02 3,369.35 33.5M
2023-01-26 3,374.21 3,385.80 3,341.00 3,361.70 37.5M
2023-01-25 3,322.39 3,357.23 3,313.18 3,355.50 39.6M
2023-01-24 3,375.33 3,376.12 3,348.27 3,352.76 39.7M
2023-01-23 3,346.80 3,383.07 3,327.33 3,382.02 54.8M
2023-01-20 3,344.79 3,355.95 3,313.00 3,354.28 37.4M
2023-01-19 3,296.64 3,333.18 3,284.37 3,318.46 37.9M
2023-01-18 3,369.83 3,391.58 3,312.01 3,313.68 41.4M
2023-01-17 3,353.62 3,370.96 3,338.36 3,353.15 36.7M
2023-01-13 3,309.55 3,367.74 3,309.55 3,359.57 37.4M
2023-01-12 3,280.45 3,329.85 3,248.28 3,329.27 44.5M
2023-01-11 3,272.28 3,276.10 3,253.22 3,274.04 45.7M
2023-01-10 3,201.69 3,265.55 3,201.69 3,265.55 41.4M
2023-01-09 3,255.53 3,258.87 3,200.28 3,202.92 51.8M
2023-01-06 3,221.40 3,259.09 3,187.79 3,244.69 43.3M
2023-01-05 3,204.69 3,207.67 3,173.20 3,196.82 40.1M
2023-01-04 3,192.42 3,239.14 3,190.72 3,220.31 50.4M
2023-01-03 3,206.06 3,229.20 3,149.17 3,172.36 40.8M