S&P 600 Industrials

SPSMCI
🏛️ usa →
2,462.72
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
2025-09-26 2,443.52 2,467.24 2,441.87 2,462.72 92.5M
2025-09-25 2,428.20 2,440.22 2,418.75 2,436.52 112.0M
2025-09-24 2,487.99 2,491.63 2,445.41 2,449.40 79.6M
2025-09-23 2,505.59 2,526.17 2,481.36 2,487.56 87.2M
2025-09-22 2,477.04 2,506.38 2,464.19 2,500.17 84.3M
2025-09-19 2,516.71 2,517.42 2,478.43 2,481.85 240.3M
2025-09-18 2,458.19 2,514.51 2,453.89 2,508.03 95.8M
2025-09-17 2,465.77 2,507.28 2,433.93 2,443.31 110.8M
2025-09-16 2,460.61 2,463.87 2,439.80 2,460.92 93.5M
2025-09-15 2,455.54 2,472.52 2,447.07 2,460.37 95.0M
2025-09-12 2,478.77 2,479.73 2,448.29 2,448.38 93.1M
2025-09-11 2,437.36 2,489.60 2,435.60 2,487.45 104.0M
2025-09-10 2,419.07 2,447.18 2,419.07 2,428.91 89.5M
2025-09-09 2,446.52 2,446.52 2,405.12 2,414.92 96.6M
2025-09-08 2,467.16 2,467.16 2,441.24 2,451.91 98.0M
2025-09-05 2,472.19 2,488.28 2,434.36 2,464.79 111.0M
2025-09-04 2,429.53 2,462.37 2,421.96 2,461.75 94.8M
2025-09-03 2,424.77 2,441.32 2,409.82 2,419.94 90.7M
2025-09-02 2,415.53 2,434.72 2,407.74 2,430.80 93.2M
2025-08-29 2,477.78 2,477.90 2,439.37 2,448.71 67.5M
2025-08-28 2,491.96 2,492.02 2,461.45 2,479.43 70.1M
2025-08-27 2,471.09 2,491.11 2,470.88 2,482.73 74.0M
2025-08-26 2,466.37 2,490.30 2,466.21 2,479.75 88.7M
2025-08-25 2,477.28 2,483.16 2,466.28 2,466.88 80.7M
2025-08-22 2,405.81 2,495.18 2,404.46 2,482.78 125.6M
2025-08-21 2,380.03 2,397.24 2,377.24 2,391.05 92.0M
2025-08-20 2,411.36 2,413.94 2,375.92 2,391.10 132.3M
2025-08-19 2,422.59 2,438.48 2,410.36 2,419.30 99.0M
2025-08-18 2,406.76 2,422.62 2,406.76 2,420.64 121.1M
2025-08-15 2,423.97 2,424.87 2,388.17 2,404.23 160.4M
2025-08-14 2,447.17 2,448.96 2,414.90 2,417.70 100.3M
2025-08-13 2,448.22 2,473.55 2,431.02 2,473.14 132.7M
2025-08-12 2,366.64 2,436.03 2,359.78 2,434.04 130.2M
2025-08-11 2,359.91 2,365.66 2,335.01 2,345.50 108.3M
2025-08-08 2,349.19 2,367.71 2,344.92 2,350.57 113.0M
2025-08-07 2,363.12 2,367.90 2,328.45 2,339.10 154.2M
2025-08-06 2,345.69 2,349.30 2,331.13 2,342.28 143.4M
2025-08-05 2,339.89 2,356.56 2,321.31 2,352.00 109.2M
2025-08-04 2,300.17 2,318.92 2,295.74 2,318.92 92.8M
2025-08-01 2,292.85 2,302.75 2,256.26 2,290.53 120.3M
2025-07-31 2,338.88 2,352.77 2,321.92 2,335.83 109.8M
2025-07-30 2,342.44 2,377.56 2,333.52 2,348.94 127.9M
2025-07-29 2,364.87 2,366.48 2,329.20 2,339.46 128.8M
2025-07-28 2,360.18 2,360.80 2,343.05 2,346.87 88.5M
2025-07-25 2,338.55 2,354.92 2,325.86 2,353.87 77.5M
2025-07-24 2,334.44 2,336.33 2,318.42 2,324.45 118.1M
2025-07-23 2,320.66 2,341.81 2,316.27 2,339.84 111.6M
2025-07-22 2,282.77 2,308.49 2,275.34 2,297.50 102.9M
2025-07-21 2,321.03 2,321.03 2,288.18 2,288.20 83.1M
2025-07-18 2,337.63 2,338.41 2,301.03 2,308.02 103.0M
2025-07-17 2,289.83 2,336.60 2,289.82 2,328.18 115.6M
2025-07-16 2,272.07 2,286.76 2,241.71 2,283.52 97.5M
2025-07-15 2,312.34 2,313.25 2,262.58 2,262.58 100.2M
2025-07-14 2,299.15 2,306.73 2,288.26 2,304.08 93.9M
2025-07-11 2,305.48 2,310.69 2,291.84 2,306.07 99.7M
2025-07-10 2,287.40 2,329.13 2,287.40 2,312.73 141.8M
2025-07-09 2,270.00 2,286.31 2,253.59 2,286.04 93.7M
2025-07-08 2,262.35 2,274.23 2,252.95 2,259.39 125.4M
2025-07-07 2,279.70 2,296.43 2,248.90 2,257.92 113.9M
2025-07-03 2,280.59 2,292.25 2,279.78 2,289.62 93.2M
2025-07-02 2,244.21 2,271.70 2,238.66 2,271.45 119.6M
2025-07-01 2,203.33 2,267.93 2,202.13 2,241.98 139.8M
2025-06-30 2,235.22 2,237.99 2,213.89 2,220.29 139.5M
2025-06-27 2,211.65 2,235.31 2,204.28 2,220.32 204.0M
2025-06-26 2,164.67 2,200.31 2,164.08 2,199.43 129.6M
2025-06-25 2,172.26 2,173.90 2,153.10 2,154.85 105.8M
2025-06-24 2,150.66 2,161.74 2,132.55 2,158.80 138.0M
2025-06-23 2,090.82 2,131.95 2,082.39 2,131.17 116.9M
2025-06-20 2,116.21 2,118.30 2,087.66 2,095.14 171.1M
2025-06-18 2,102.00 2,123.48 2,095.21 2,096.85 132.9M
2025-06-17 2,092.99 2,114.70 2,089.88 2,093.64 207.2M
2025-06-16 2,126.24 2,133.43 2,110.63 2,116.53 106.0M
2025-06-13 2,112.02 2,126.82 2,095.68 2,103.13 128.7M
2025-06-12 2,131.83 2,145.34 2,126.88 2,140.62 78.5M
2025-06-11 2,169.87 2,169.87 2,145.49 2,148.63 97.9M
2025-06-10 2,168.56 2,170.00 2,151.49 2,161.26 98.4M
2025-06-09 2,163.81 2,174.94 2,153.97 2,160.05 99.4M
2025-06-06 2,154.48 2,156.08 2,134.63 2,145.67 88.8M
2025-06-05 2,120.80 2,133.21 2,104.24 2,122.49 96.5M
2025-06-04 2,120.66 2,129.51 2,115.75 2,118.14 106.6M
2025-06-03 2,084.23 2,122.18 2,080.43 2,120.48 115.6M
2025-06-02 2,088.87 2,089.97 2,055.63 2,076.68 104.5M
2025-05-30 2,085.47 2,099.15 2,071.10 2,090.02 123.8M
2025-05-29 2,108.24 2,108.60 2,079.05 2,094.55 107.3M
2025-05-28 2,120.18 2,121.26 2,088.86 2,091.71 100.7M
2025-05-27 2,084.53 2,119.98 2,072.96 2,119.89 121.0M
2025-05-23 2,028.51 2,060.12 2,026.81 2,052.82 123.0M
2025-05-22 2,059.24 2,073.79 2,050.38 2,064.22 183.1M
2025-05-21 2,102.52 2,114.11 2,071.18 2,073.85 96.8M
2025-05-20 2,129.19 2,139.02 2,120.12 2,126.36 86.3M
2025-05-19 2,109.15 2,134.06 2,109.15 2,133.40 90.9M
2025-05-16 2,132.23 2,145.98 2,122.62 2,141.97 93.4M
2025-05-15 2,116.60 2,133.36 2,114.58 2,129.20 117.0M
2025-05-14 2,138.79 2,142.24 2,121.88 2,122.30 132.5M
2025-05-13 2,136.98 2,154.20 2,135.75 2,142.15 162.0M
2025-05-12 2,112.31 2,129.07 2,094.40 2,120.19 169.5M
2025-05-09 2,044.21 2,048.28 2,023.33 2,033.57 125.4M
2025-05-08 2,012.87 2,054.71 2,010.72 2,040.07 161.3M
2025-05-07 2,002.55 2,004.80 1,971.63 1,984.59 143.0M
2025-05-06 1,987.92 2,006.33 1,980.22 1,996.43 101.7M
2025-05-05 2,000.64 2,024.65 1,997.81 2,007.04 92.6M
2025-05-02 1,985.60 2,028.68 1,985.33 2,018.86 117.1M
2025-05-01 1,948.69 1,977.21 1,936.32 1,960.88 118.9M
2025-04-30 1,921.10 1,940.22 1,891.76 1,934.97 146.6M
2025-04-29 1,923.31 1,951.62 1,909.77 1,944.88 123.4M
2025-04-28 1,927.68 1,944.59 1,906.01 1,928.42 111.0M
2025-04-25 1,917.07 1,926.68 1,904.28 1,926.02 100.6M
2025-04-24 1,874.49 1,931.27 1,867.58 1,929.64 123.6M
2025-04-23 1,897.80 1,938.49 1,871.76 1,878.33 149.6M
2025-04-22 1,824.99 1,851.36 1,812.52 1,845.25 161.5M
2025-04-21 1,834.84 1,835.72 1,785.61 1,802.04 147.7M
2025-04-17 1,845.99 1,867.05 1,839.70 1,856.01 382.0M
2025-04-16 1,855.87 1,863.46 1,820.89 1,844.56 165.2M
2025-04-15 1,870.40 1,891.61 1,860.80 1,866.86 102.7M
2025-04-14 1,901.46 1,901.46 1,849.66 1,875.93 96.0M
2025-04-11 1,835.24 1,874.92 1,812.59 1,872.14 98.1M
2025-04-10 1,861.36 1,864.37 1,796.50 1,841.57 126.6M
2025-04-09 1,723.74 1,927.53 1,723.74 1,913.10 194.7M
2025-04-08 1,834.86 1,842.14 1,719.30 1,739.80 150.0M
2025-04-07 1,745.30 1,863.19 1,705.44 1,783.00 165.9M
2025-04-04 1,818.82 1,824.96 1,743.81 1,804.23 185.1M
2025-04-03 1,949.28 1,949.28 1,877.66 1,881.06 154.5M
2025-04-02 1,959.99 2,033.32 1,958.68 2,032.32 106.3M
2025-04-01 1,961.19 1,990.12 1,945.92 1,986.87 112.8M
2025-03-31 1,947.65 1,982.92 1,923.73 1,970.46 123.7M
2025-03-28 2,025.21 2,026.55 1,965.62 1,976.93 102.2M
2025-03-27 2,034.59 2,046.29 2,019.64 2,030.71 115.2M
2025-03-26 2,058.09 2,069.42 2,032.46 2,040.43 89.2M
2025-03-25 2,064.09 2,067.93 2,046.29 2,055.77 90.7M
2025-03-24 2,037.76 2,068.01 2,037.62 2,067.11 102.1M
2025-03-21 2,003.96 2,009.41 1,985.30 2,006.11 242.7M
2025-03-20 2,015.94 2,044.35 2,014.67 2,025.21 99.8M
2025-03-19 2,010.93 2,047.09 2,007.85 2,037.78 114.0M
2025-03-18 2,017.76 2,017.76 1,996.49 2,005.88 89.1M
2025-03-17 2,004.83 2,035.41 2,004.28 2,030.34 91.6M
2025-03-14 1,985.05 2,014.07 1,978.89 2,013.52 104.6M
2025-03-13 1,992.16 1,994.27 1,949.34 1,963.71 98.0M
2025-03-12 2,022.58 2,025.90 1,982.14 1,991.38 127.9M
2025-03-11 2,009.27 2,027.31 1,987.45 2,002.73 118.2M
2025-03-10 2,038.88 2,049.30 1,989.60 2,004.95 130.3M
2025-03-07 2,054.43 2,075.83 2,021.42 2,068.28 109.2M
2025-03-06 2,059.50 2,083.35 2,048.29 2,062.41 95.1M
2025-03-05 2,056.81 2,088.18 2,052.94 2,085.44 109.8M
2025-03-04 2,065.80 2,092.04 2,032.73 2,054.61 138.5M
2025-03-03 2,163.87 2,170.07 2,087.05 2,097.36 115.9M
2025-02-28 2,142.71 2,157.46 2,127.03 2,157.42 127.5M
2025-02-27 2,173.63 2,178.19 2,145.43 2,145.93 97.1M
2025-02-26 2,185.78 2,219.66 2,177.39 2,178.66 87.4M
2025-02-25 2,159.50 2,194.80 2,152.52 2,179.08 98.1M
2025-02-24 2,183.79 2,184.34 2,153.89 2,156.73 97.0M
2025-02-21 2,263.27 2,263.81 2,166.96 2,174.44 98.8M
2025-02-20 2,263.09 2,264.01 2,226.17 2,240.17 82.2M
2025-02-19 2,261.17 2,284.63 2,257.14 2,271.34 93.4M
2025-02-18 2,270.48 2,281.58 2,262.99 2,277.99 104.6M
2025-02-14 2,271.80 2,280.64 2,261.13 2,267.63 70.9M
2025-02-13 2,264.95 2,272.59 2,247.69 2,261.12 102.6M
2025-02-12 2,252.79 2,273.40 2,250.47 2,253.19 92.9M
2025-02-11 2,287.33 2,302.63 2,279.93 2,291.90 80.4M
2025-02-10 2,298.46 2,307.63 2,282.74 2,299.98 84.9M
2025-02-07 2,304.88 2,308.78 2,281.36 2,286.85 89.2M
2025-02-06 2,314.13 2,314.13 2,286.06 2,307.64 91.3M
2025-02-05 2,301.71 2,306.83 2,287.85 2,302.09 88.1M
2025-02-04 2,268.22 2,289.10 2,265.70 2,284.56 86.5M
2025-02-03 2,256.65 2,295.46 2,246.30 2,268.71 114.7M
2025-01-31 2,324.15 2,338.18 2,299.15 2,308.99 123.5M
2025-01-30 2,314.49 2,334.71 2,305.48 2,322.32 87.4M
2025-01-29 2,304.30 2,326.54 2,288.87 2,298.02 116.0M
2025-01-28 2,319.66 2,320.43 2,288.97 2,305.01 186.2M
2025-01-27 2,331.03 2,350.28 2,312.09 2,319.55 81.1M
2025-01-24 2,359.35 2,362.19 2,345.04 2,352.74 78.2M
2025-01-23 2,354.39 2,373.00 2,351.35 2,362.71 83.4M
2025-01-22 2,371.11 2,378.98 2,353.54 2,359.09 85.3M
2025-01-21 2,347.37 2,375.71 2,347.37 2,371.91 92.5M
2025-01-17 2,338.38 2,338.53 2,314.79 2,324.85 90.3M
2025-01-16 2,311.82 2,322.93 2,301.00 2,316.35 73.4M
2025-01-15 2,330.48 2,332.75 2,302.49 2,310.02 81.4M
2025-01-14 2,253.21 2,276.95 2,244.24 2,276.52 73.8M
2025-01-13 2,187.94 2,232.98 2,183.79 2,232.93 82.2M
2025-01-10 2,214.83 2,220.57 2,197.07 2,211.73 84.0M
2025-01-08 2,217.01 2,242.74 2,204.95 2,242.56 74.2M
2025-01-07 2,259.38 2,271.52 2,219.00 2,234.51 83.3M
2025-01-06 2,265.63 2,285.42 2,252.49 2,254.38 80.9M
2025-01-03 2,228.76 2,257.12 2,218.39 2,256.07 72.3M
2025-01-02 2,242.64 2,254.74 2,211.35 2,220.77 68.1M