S&P 500 Health Care

SPXHC
🏛️ usa →
1,680.36
Last Update: 2025-10-06
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 1,649.98 1,655.44 1,643.85 1,643.92 126.1M
2021-12-30 1,650.36 1,656.89 1,649.35 1,650.43 121.4M
2021-12-29 1,638.48 1,651.11 1,636.35 1,647.76 129.0M
2021-12-28 1,642.72 1,647.22 1,634.49 1,637.97 131.3M
2021-12-27 1,625.88 1,642.79 1,625.88 1,642.59 136.0M
2021-12-23 1,619.65 1,630.84 1,618.63 1,625.57 158.4M
2021-12-22 1,601.80 1,620.04 1,597.16 1,618.99 214.2M
2021-12-21 1,594.54 1,601.11 1,583.91 1,600.27 245.8M
2021-12-20 1,605.29 1,605.29 1,580.43 1,593.56 276.2M
2021-12-17 1,615.40 1,616.77 1,597.84 1,603.75 475.5M
2021-12-16 1,605.51 1,623.15 1,603.46 1,614.64 289.5M
2021-12-15 1,571.51 1,606.22 1,571.51 1,605.36 289.1M
2021-12-14 1,572.19 1,581.04 1,565.27 1,572.25 238.6M
2021-12-13 1,564.71 1,584.66 1,564.71 1,579.84 226.4M
2021-12-10 1,554.69 1,568.48 1,554.69 1,565.37 184.5M
2021-12-09 1,555.60 1,565.07 1,553.92 1,559.61 193.0M
2021-12-08 1,550.35 1,557.49 1,541.85 1,555.80 181.9M
2021-12-07 1,527.78 1,548.54 1,527.78 1,544.33 215.1M
2021-12-06 1,515.79 1,531.57 1,515.79 1,525.25 249.7M
2021-12-03 1,516.06 1,529.48 1,504.53 1,517.43 219.5M
2021-12-02 1,505.49 1,520.16 1,500.28 1,513.59 241.5M
2021-12-01 1,509.15 1,537.18 1,507.44 1,507.59 273.1M
2021-11-30 1,537.15 1,538.24 1,507.63 1,510.45 387.6M
2021-11-29 1,537.44 1,550.30 1,537.44 1,540.15 304.6M
2021-11-26 1,545.69 1,555.60 1,530.89 1,534.35 236.6M
2021-11-24 1,541.44 1,543.88 1,534.16 1,541.25 160.5M
2021-11-23 1,537.06 1,543.52 1,529.54 1,541.86 186.7M
2021-11-22 1,547.15 1,554.83 1,539.16 1,540.50 188.5M
2021-11-19 1,560.38 1,567.69 1,547.26 1,547.73 227.0M
2021-11-18 1,558.22 1,562.01 1,552.62 1,557.78 179.8M
2021-11-17 1,554.78 1,563.25 1,550.76 1,556.87 180.1M
2021-11-16 1,547.82 1,563.38 1,545.53 1,554.34 167.4M
2021-11-15 1,558.72 1,560.67 1,547.11 1,548.39 156.7M
2021-11-12 1,552.92 1,562.66 1,550.20 1,558.37 174.5M
2021-11-11 1,555.64 1,556.25 1,547.50 1,551.77 160.4M
2021-11-10 1,550.28 1,561.55 1,550.28 1,555.36 179.3M
2021-11-09 1,557.80 1,558.79 1,548.11 1,551.27 165.7M
2021-11-08 1,548.84 1,558.64 1,545.15 1,557.10 217.2M
2021-11-05 1,563.85 1,563.85 1,536.70 1,548.87 429.5M
2021-11-04 1,571.54 1,573.15 1,554.44 1,564.98 223.6M
2021-11-03 1,565.88 1,577.07 1,558.87 1,576.90 220.4M
2021-11-02 1,561.01 1,575.03 1,551.16 1,566.99 248.3M
2021-11-01 1,559.58 1,567.38 1,551.76 1,557.20 183.3M
2021-10-29 1,542.82 1,560.92 1,536.81 1,559.32 225.2M
2021-10-28 1,530.62 1,549.86 1,530.62 1,544.66 183.0M
2021-10-27 1,544.80 1,547.80 1,531.40 1,531.46 167.8M
2021-10-26 1,538.66 1,548.20 1,531.16 1,544.00 160.2M
2021-10-25 1,534.76 1,537.78 1,523.37 1,535.83 157.3M
2021-10-22 1,528.02 1,534.90 1,524.59 1,534.41 121.3M
2021-10-21 1,522.48 1,528.97 1,514.29 1,528.68 138.8M
2021-10-20 1,503.26 1,524.49 1,503.26 1,521.99 161.1M
2021-10-19 1,484.57 1,504.32 1,484.57 1,500.23 150.6M
2021-10-18 1,490.66 1,490.66 1,475.06 1,480.83 166.5M
2021-10-15 1,486.08 1,497.95 1,486.08 1,491.56 175.0M
2021-10-14 1,465.96 1,489.69 1,465.96 1,484.19 165.2M
2021-10-13 1,463.00 1,469.79 1,455.46 1,463.28 158.5M
2021-10-12 1,470.69 1,474.92 1,458.13 1,462.02 145.9M
2021-10-11 1,478.43 1,486.65 1,468.36 1,468.99 119.3M
2021-10-08 1,488.55 1,492.04 1,477.78 1,480.10 146.6M
2021-10-07 1,470.03 1,497.43 1,470.03 1,487.16 160.5M
2021-10-06 1,468.53 1,469.43 1,452.11 1,469.07 182.4M
2021-10-05 1,465.40 1,485.88 1,465.40 1,471.37 185.9M
2021-10-04 1,481.91 1,486.43 1,455.31 1,462.89 249.5M
2021-10-01 1,481.17 1,491.72 1,461.47 1,485.00 313.6M
2021-09-30 1,506.16 1,517.05 1,483.74 1,483.99 182.9M
2021-09-29 1,493.60 1,510.13 1,493.60 1,503.25 148.7M
2021-09-28 1,514.41 1,514.41 1,486.90 1,491.77 190.1M
2021-09-27 1,537.23 1,537.23 1,514.80 1,517.58 152.3M
2021-09-24 1,545.15 1,548.89 1,536.54 1,539.56 129.8M
2021-09-23 1,534.79 1,554.98 1,534.79 1,546.09 149.7M
2021-09-22 1,534.12 1,542.83 1,528.13 1,534.22 154.0M
2021-09-21 1,533.69 1,547.91 1,532.85 1,532.87 150.1M
2021-09-20 1,542.73 1,543.39 1,517.21 1,530.65 211.2M
2021-09-17 1,544.34 1,547.46 1,536.94 1,545.73 408.7M
2021-09-16 1,549.11 1,553.64 1,534.62 1,544.60 155.5M
2021-09-15 1,536.98 1,555.78 1,534.78 1,548.43 184.8M
2021-09-14 1,541.66 1,549.57 1,536.06 1,537.91 165.1M
2021-09-13 1,550.27 1,557.49 1,532.21 1,539.73 190.9M
2021-09-10 1,565.77 1,570.65 1,549.05 1,549.18 167.6M
2021-09-09 1,582.63 1,583.78 1,563.39 1,563.83 177.6M
2021-09-08 1,583.04 1,585.01 1,576.77 1,582.35 140.8M
2021-09-07 1,590.87 1,590.87 1,573.32 1,583.58 165.9M
2021-09-03 1,590.67 1,594.93 1,582.15 1,592.61 132.9M
2021-09-02 1,577.38 1,590.92 1,577.38 1,590.92 160.1M
2021-09-01 1,573.93 1,574.41 1,559.64 1,573.95 219.1M
2021-08-31 1,575.94 1,583.45 1,568.22 1,573.61 191.0M
2021-08-30 1,563.96 1,581.26 1,563.96 1,575.60 136.2M
2021-08-27 1,569.72 1,576.48 1,564.64 1,566.06 141.7M
2021-08-26 1,574.77 1,578.98 1,565.93 1,568.63 134.2M
2021-08-25 1,578.44 1,578.44 1,568.78 1,574.93 168.7M
2021-08-24 1,583.81 1,584.15 1,575.09 1,578.96 176.1M
2021-08-23 1,588.00 1,594.07 1,584.23 1,584.42 218.6M
2021-08-20 1,577.21 1,589.67 1,573.62 1,584.73 156.3M
2021-08-19 1,564.71 1,584.14 1,558.11 1,576.66 190.8M
2021-08-18 1,592.06 1,592.76 1,568.16 1,569.02 229.3M
2021-08-17 1,571.71 1,592.56 1,570.29 1,592.32 221.6M
2021-08-16 1,556.85 1,574.89 1,551.54 1,574.69 179.0M
2021-08-13 1,549.44 1,557.28 1,549.44 1,557.13 144.9M
2021-08-12 1,537.50 1,548.67 1,535.59 1,547.82 176.8M
2021-08-11 1,549.95 1,555.49 1,534.53 1,536.02 229.6M
2021-08-10 1,555.04 1,558.47 1,545.04 1,551.06 254.4M
2021-08-09 1,549.48 1,557.63 1,549.48 1,554.79 194.9M
2021-08-06 1,550.73 1,550.73 1,538.97 1,548.95 156.6M
2021-08-05 1,554.09 1,554.65 1,538.40 1,550.57 202.4M
2021-08-04 1,560.76 1,566.48 1,555.00 1,556.43 222.4M
2021-08-03 1,540.90 1,563.18 1,540.90 1,562.97 199.3M
2021-08-02 1,541.01 1,547.37 1,537.20 1,541.20 175.5M
2021-07-30 1,537.43 1,544.82 1,533.54 1,538.58 185.9M
2021-07-29 1,535.01 1,540.36 1,533.60 1,537.42 158.2M
2021-07-28 1,529.37 1,539.20 1,523.30 1,534.57 193.3M
2021-07-27 1,521.33 1,529.10 1,516.29 1,528.70 181.1M
2021-07-26 1,530.96 1,531.95 1,517.27 1,522.03 150.3M
2021-07-23 1,515.49 1,533.59 1,515.49 1,531.58 144.3M
2021-07-22 1,503.46 1,514.07 1,501.24 1,513.77 140.7M
2021-07-21 1,501.78 1,507.25 1,487.76 1,503.77 178.0M
2021-07-20 1,483.45 1,509.30 1,483.45 1,500.69 296.0M
2021-07-19 1,497.41 1,497.41 1,471.23 1,482.87 185.6M
2021-07-16 1,496.25 1,504.28 1,494.13 1,498.96 154.6M
2021-07-15 1,498.62 1,498.62 1,485.58 1,495.65 149.7M
2021-07-14 1,502.50 1,505.43 1,497.44 1,499.48 130.1M
2021-07-13 1,503.73 1,507.62 1,499.04 1,502.55 114.8M
2021-07-12 1,501.07 1,511.26 1,500.63 1,504.15 145.7M
2021-07-09 1,497.94 1,505.62 1,497.94 1,501.46 141.3M
2021-07-08 1,498.45 1,498.45 1,482.22 1,496.08 144.1M
2021-07-07 1,494.63 1,503.57 1,489.38 1,503.20 143.7M
2021-07-06 1,494.58 1,494.58 1,484.22 1,494.01 151.0M
2021-07-02 1,483.04 1,497.26 1,481.11 1,495.32 128.0M
2021-07-01 1,469.24 1,482.60 1,469.24 1,482.54 150.8M
2021-06-30 1,469.85 1,471.88 1,463.61 1,468.94 151.6M
2021-06-29 1,468.72 1,474.37 1,466.74 1,469.58 126.0M
2021-06-28 1,466.91 1,470.27 1,462.99 1,468.58 150.2M
2021-06-25 1,459.45 1,470.42 1,458.67 1,466.12 316.8M
2021-06-24 1,456.96 1,469.42 1,456.96 1,459.44 150.0M
2021-06-23 1,458.38 1,458.38 1,451.95 1,452.04 136.1M
2021-06-22 1,455.67 1,460.40 1,451.49 1,458.77 142.0M
2021-06-21 1,437.19 1,457.86 1,437.19 1,455.73 151.8M
2021-06-18 1,447.22 1,447.22 1,436.65 1,437.17 278.7M
2021-06-17 1,442.18 1,458.81 1,440.94 1,454.88 175.5M
2021-06-16 1,448.86 1,458.30 1,440.23 1,443.45 180.3M
2021-06-15 1,450.06 1,452.80 1,443.74 1,449.02 150.4M
2021-06-14 1,447.43 1,449.62 1,439.16 1,449.39 145.1M
2021-06-11 1,457.24 1,458.46 1,441.46 1,448.24 177.1M
2021-06-10 1,436.33 1,460.55 1,436.33 1,458.85 206.0M
2021-06-09 1,421.88 1,436.80 1,421.88 1,434.66 181.6M
2021-06-08 1,425.98 1,429.30 1,410.03 1,420.48 184.8M
2021-06-07 1,421.32 1,437.78 1,421.32 1,425.60 208.9M
2021-06-04 1,419.14 1,427.29 1,419.14 1,420.85 150.2M
2021-06-03 1,406.69 1,419.56 1,403.68 1,416.33 176.3M
2021-06-02 1,414.18 1,419.15 1,408.46 1,410.72 170.1M
2021-06-01 1,438.33 1,443.81 1,413.30 1,413.81 201.1M
2021-05-28 1,434.16 1,449.84 1,434.16 1,437.44 140.6M
2021-05-27 1,435.88 1,439.86 1,431.69 1,433.16 269.2M
2021-05-26 1,443.93 1,443.93 1,429.34 1,435.48 174.9M
2021-05-25 1,448.23 1,450.03 1,442.34 1,443.59 170.5M
2021-05-24 1,448.82 1,457.09 1,447.66 1,447.97 137.2M
2021-05-21 1,448.22 1,462.53 1,446.65 1,447.14 159.3M
2021-05-20 1,432.93 1,453.30 1,432.93 1,447.62 156.7M
2021-05-19 1,432.72 1,433.23 1,415.84 1,432.71 161.1M
2021-05-18 1,435.11 1,443.14 1,429.37 1,434.77 150.5M
2021-05-17 1,436.40 1,441.93 1,433.67 1,434.08 142.1M
2021-05-14 1,432.55 1,441.78 1,432.55 1,436.47 133.6M
2021-05-13 1,417.07 1,436.52 1,417.07 1,430.99 154.8M
2021-05-12 1,431.06 1,431.06 1,416.19 1,417.53 183.4M
2021-05-11 1,444.58 1,444.94 1,428.05 1,431.91 181.1M
2021-05-10 1,446.18 1,457.86 1,445.94 1,446.02 202.7M
2021-05-07 1,434.81 1,452.18 1,434.81 1,444.60 177.6M
2021-05-06 1,429.62 1,434.77 1,417.62 1,434.29 210.5M
2021-05-05 1,431.00 1,437.97 1,426.43 1,433.22 194.8M
2021-05-04 1,429.60 1,431.74 1,421.49 1,429.98 236.8M
2021-05-03 1,414.36 1,431.11 1,414.36 1,429.43 192.1M
2021-04-30 1,416.88 1,420.23 1,411.05 1,412.92 205.8M
2021-04-29 1,422.98 1,424.96 1,410.24 1,417.49 198.0M
2021-04-28 1,425.28 1,427.00 1,421.56 1,423.00 161.0M
2021-04-27 1,433.39 1,433.39 1,425.72 1,427.98 154.7M
2021-04-26 1,440.84 1,440.84 1,433.57 1,435.26 142.7M
2021-04-23 1,430.78 1,444.21 1,427.96 1,440.34 149.1M
2021-04-22 1,435.84 1,440.10 1,426.31 1,431.16 179.9M
2021-04-21 1,422.33 1,438.69 1,422.33 1,437.30 167.0M
2021-04-20 1,414.73 1,424.64 1,409.13 1,421.13 171.2M
2021-04-19 1,415.03 1,416.05 1,408.96 1,415.09 162.6M
2021-04-16 1,406.20 1,416.92 1,406.20 1,415.24 225.0M
2021-04-15 1,382.68 1,408.95 1,382.68 1,404.75 163.0M
2021-04-14 1,382.60 1,386.69 1,378.84 1,380.68 142.3M
2021-04-13 1,371.70 1,385.77 1,371.70 1,382.34 177.5M
2021-04-12 1,375.18 1,379.29 1,372.19 1,376.24 148.2M
2021-04-09 1,360.35 1,375.82 1,360.35 1,375.56 148.4M
2021-04-08 1,359.49 1,366.11 1,358.54 1,359.72 143.1M
2021-04-07 1,361.14 1,364.96 1,354.56 1,358.17 148.4M
2021-04-06 1,368.17 1,371.99 1,359.22 1,361.46 156.8M
2021-04-05 1,358.38 1,370.74 1,358.38 1,366.35 149.9M
2021-04-01 1,362.87 1,364.55 1,352.81 1,357.40 148.7M
2021-03-31 1,359.16 1,369.38 1,359.16 1,360.34 187.8M
2021-03-30 1,370.36 1,370.36 1,355.70 1,358.45 159.0M
2021-03-29 1,364.97 1,375.81 1,358.99 1,370.87 157.7M
2021-03-26 1,340.57 1,366.50 1,339.76 1,365.45 168.1M
2021-03-25 1,335.24 1,342.02 1,322.16 1,338.97 162.7M
2021-03-24 1,335.80 1,344.34 1,334.59 1,334.81 164.5M
2021-03-23 1,348.23 1,349.65 1,332.31 1,335.59 165.2M
2021-03-22 1,337.39 1,350.06 1,329.54 1,349.51 163.0M
2021-03-19 1,333.13 1,345.39 1,327.60 1,337.41 356.7M
2021-03-18 1,334.08 1,343.81 1,328.67 1,332.61 174.7M
2021-03-17 1,339.92 1,341.37 1,327.71 1,335.15 204.4M
2021-03-16 1,341.28 1,345.17 1,335.72 1,340.61 166.2M
2021-03-15 1,329.50 1,341.62 1,328.52 1,341.12 176.5M
2021-03-12 1,329.05 1,333.95 1,324.65 1,332.42 142.6M
2021-03-11 1,323.62 1,337.69 1,323.62 1,330.59 166.1M
2021-03-10 1,320.68 1,335.56 1,320.68 1,322.33 185.9M
2021-03-09 1,313.38 1,340.12 1,313.38 1,319.47 198.8M
2021-03-08 1,314.85 1,332.65 1,310.79 1,311.39 188.4M
2021-03-05 1,290.72 1,319.22 1,286.97 1,315.13 213.5M
2021-03-04 1,306.97 1,312.43 1,279.42 1,289.06 254.2M
2021-03-03 1,323.19 1,323.19 1,304.23 1,306.45 213.7M
2021-03-02 1,327.64 1,333.75 1,322.67 1,324.03 176.2M
2021-03-01 1,315.30 1,333.73 1,315.30 1,327.31 182.1M
2021-02-26 1,321.94 1,325.97 1,307.67 1,311.27 255.9M
2021-02-25 1,335.05 1,338.22 1,315.42 1,321.95 202.4M
2021-02-24 1,327.03 1,342.65 1,323.40 1,335.20 192.9M
2021-02-23 1,328.32 1,335.13 1,320.01 1,326.48 222.0M
2021-02-22 1,330.39 1,332.33 1,316.76 1,328.53 219.4M
2021-02-19 1,348.50 1,349.78 1,331.46 1,332.52 199.3M
2021-02-18 1,355.36 1,355.36 1,343.30 1,347.97 165.2M
2021-02-17 1,350.16 1,357.57 1,346.01 1,356.79 173.1M
2021-02-16 1,366.52 1,368.59 1,348.03 1,351.99 196.4M
2021-02-12 1,355.79 1,367.17 1,351.41 1,365.94 149.6M
2021-02-11 1,354.72 1,358.92 1,349.57 1,355.74 148.6M
2021-02-10 1,355.19 1,359.77 1,348.88 1,353.55 174.2M
2021-02-09 1,349.85 1,352.21 1,347.68 1,351.29 172.3M
2021-02-08 1,348.43 1,354.43 1,345.32 1,349.60 191.0M
2021-02-05 1,345.45 1,355.82 1,344.39 1,347.65 207.1M
2021-02-04 1,337.66 1,350.66 1,337.31 1,344.26 216.9M
2021-02-03 1,349.58 1,349.77 1,335.44 1,339.46 214.1M
2021-02-02 1,347.07 1,362.35 1,347.07 1,348.92 256.9M
2021-02-01 1,343.56 1,355.72 1,343.33 1,345.17 197.0M
2021-01-29 1,353.08 1,359.05 1,329.53 1,340.92 278.2M
2021-01-28 1,334.09 1,368.24 1,334.09 1,352.11 222.1M
2021-01-27 1,371.94 1,371.94 1,329.51 1,332.42 266.9M
2021-01-26 1,380.39 1,386.94 1,373.82 1,374.40 154.7M
2021-01-25 1,370.66 1,380.19 1,368.96 1,379.86 167.3M
2021-01-22 1,374.74 1,378.13 1,369.01 1,370.90 149.1M
2021-01-21 1,380.43 1,380.44 1,370.42 1,374.72 184.1M
2021-01-20 1,374.19 1,383.55 1,368.44 1,381.65 174.0M
2021-01-19 1,367.33 1,378.19 1,366.89 1,373.74 189.7M
2021-01-15 1,358.17 1,366.56 1,350.56 1,363.26 211.3M
2021-01-14 1,364.62 1,370.86 1,357.74 1,358.91 215.5M
2021-01-13 1,360.30 1,369.12 1,355.34 1,364.15 175.3M
2021-01-12 1,375.63 1,375.63 1,354.93 1,367.47 203.7M
2021-01-11 1,372.98 1,377.95 1,368.21 1,375.46 200.3M
2021-01-08 1,363.71 1,375.07 1,356.58 1,368.54 175.9M
2021-01-07 1,345.99 1,364.67 1,345.67 1,362.09 183.3M
2021-01-06 1,319.76 1,348.44 1,312.47 1,343.75 227.9M
2021-01-05 1,315.91 1,331.38 1,310.10 1,325.67 187.2M
2021-01-04 1,324.57 1,328.66 1,296.42 1,316.89 221.6M