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
2021-12-31 1,628.62 1,647.89 1,627.24 1,640.49 17.7M
2021-12-30 1,648.66 1,656.55 1,630.48 1,631.23 25.6M
2021-12-29 1,641.72 1,651.53 1,637.80 1,648.12 18.1M
2021-12-28 1,636.30 1,650.74 1,635.10 1,639.98 17.4M
2021-12-27 1,615.38 1,640.46 1,609.30 1,639.65 18.1M
2021-12-23 1,608.75 1,621.20 1,608.75 1,614.61 20.3M
2021-12-22 1,584.38 1,603.11 1,582.51 1,602.89 22.8M
2021-12-21 1,551.91 1,586.47 1,551.91 1,585.87 24.6M
2021-12-20 1,553.05 1,553.05 1,514.49 1,540.12 34.3M
2021-12-17 1,577.01 1,598.84 1,563.72 1,570.45 100.7M
2021-12-16 1,610.00 1,618.41 1,575.41 1,582.12 31.2M
2021-12-15 1,584.93 1,603.23 1,565.61 1,602.37 33.3M
2021-12-14 1,591.15 1,609.49 1,581.67 1,584.43 31.6M
2021-12-13 1,615.78 1,617.31 1,595.37 1,595.50 31.9M
2021-12-10 1,629.54 1,632.93 1,612.57 1,620.81 20.9M
2021-12-09 1,631.97 1,632.48 1,618.50 1,618.55 20.2M
2021-12-08 1,642.92 1,647.78 1,638.37 1,641.75 22.5M
2021-12-07 1,645.11 1,659.53 1,634.26 1,638.75 29.2M
2021-12-06 1,611.65 1,641.22 1,608.76 1,629.29 31.5M
2021-12-03 1,607.53 1,612.23 1,580.05 1,594.18 29.4M
2021-12-02 1,559.89 1,608.96 1,559.87 1,603.45 28.5M
2021-12-01 1,594.33 1,617.01 1,551.07 1,551.26 29.5M
2021-11-30 1,601.55 1,602.79 1,562.30 1,569.47 35.3M
2021-11-29 1,640.34 1,644.56 1,608.78 1,617.19 27.9M
2021-11-26 1,651.34 1,651.34 1,598.90 1,619.31 20.9M
2021-11-25 1,688.88 1,696.18 1,686.57 1,690.45 0.0M
2021-11-24 1,688.88 1,696.18 1,686.57 1,690.45 14.7M
2021-11-23 1,691.92 1,702.73 1,689.84 1,698.95 23.7M
2021-11-22 1,686.79 1,717.95 1,686.79 1,692.41 22.8M
2021-11-19 1,675.34 1,691.82 1,672.08 1,680.42 27.2M
2021-11-18 1,701.59 1,704.01 1,675.34 1,687.17 22.6M
2021-11-17 1,701.66 1,701.66 1,684.82 1,697.77 23.9M
2021-11-16 1,698.18 1,713.81 1,695.08 1,706.22 20.8M
2021-11-15 1,714.83 1,716.57 1,697.71 1,702.50 21.8M
2021-11-12 1,710.92 1,715.50 1,704.13 1,706.93 21.8M
2021-11-11 1,701.39 1,715.23 1,698.05 1,707.62 20.6M
2021-11-10 1,700.32 1,711.39 1,691.59 1,698.15 23.8M
2021-11-09 1,702.63 1,712.11 1,695.82 1,706.58 22.2M
2021-11-08 1,708.10 1,718.05 1,701.25 1,705.28 25.2M
2021-11-05 1,665.34 1,701.53 1,665.34 1,697.61 31.3M
2021-11-04 1,644.36 1,656.58 1,640.55 1,648.70 28.6M
2021-11-03 1,607.65 1,647.44 1,601.58 1,639.63 30.3M
2021-11-02 1,609.46 1,611.71 1,597.19 1,608.24 26.0M
2021-11-01 1,572.56 1,609.60 1,572.07 1,608.71 27.4M
2021-10-29 1,564.43 1,574.16 1,557.02 1,566.03 26.1M
2021-10-28 1,541.37 1,565.79 1,541.37 1,564.94 27.3M
2021-10-27 1,564.45 1,569.80 1,536.94 1,536.94 26.1M
2021-10-26 1,587.75 1,589.31 1,568.36 1,568.37 40.6M
2021-10-25 1,569.73 1,587.52 1,566.44 1,585.37 24.1M
2021-10-22 1,571.14 1,582.15 1,566.51 1,569.45 21.7M
2021-10-21 1,564.75 1,570.39 1,554.33 1,570.00 26.8M
2021-10-20 1,555.90 1,569.52 1,549.68 1,567.04 22.5M
2021-10-19 1,563.83 1,564.00 1,553.41 1,557.16 19.4M
2021-10-18 1,548.72 1,561.59 1,545.59 1,557.94 21.8M
2021-10-15 1,580.93 1,584.90 1,557.01 1,557.01 27.6M
2021-10-14 1,553.53 1,562.43 1,552.87 1,560.67 20.8M
2021-10-13 1,546.94 1,548.70 1,527.91 1,541.50 19.6M
2021-10-12 1,542.49 1,552.61 1,540.12 1,545.67 20.0M
2021-10-11 1,551.27 1,562.46 1,538.83 1,538.83 15.5M
2021-10-08 1,557.76 1,559.30 1,546.70 1,550.65 16.0M
2021-10-07 1,547.99 1,570.13 1,547.99 1,557.96 24.8M
2021-10-06 1,531.77 1,536.46 1,507.47 1,535.61 22.0M
2021-10-05 1,540.03 1,555.99 1,530.53 1,546.81 24.2M
2021-10-04 1,535.65 1,543.29 1,525.92 1,538.43 22.5M
2021-10-01 1,508.38 1,546.35 1,504.17 1,534.63 26.9M
2021-09-30 1,540.49 1,543.76 1,500.46 1,500.46 22.8M
2021-09-29 1,528.43 1,538.29 1,519.90 1,532.14 18.9M
2021-09-28 1,545.09 1,548.31 1,520.31 1,521.98 24.0M
2021-09-27 1,525.15 1,563.08 1,525.15 1,548.67 24.0M
2021-09-24 1,518.14 1,531.47 1,513.74 1,521.06 20.2M
2021-09-23 1,505.00 1,534.86 1,504.87 1,524.49 23.2M
2021-09-22 1,483.80 1,509.83 1,482.90 1,496.52 31.1M
2021-09-21 1,492.92 1,493.23 1,461.83 1,473.00 26.6M
2021-09-20 1,478.29 1,484.60 1,460.92 1,483.07 29.6M
2021-09-17 1,507.91 1,508.99 1,489.56 1,504.50 86.0M
2021-09-16 1,518.95 1,520.87 1,495.33 1,504.80 23.1M
2021-09-15 1,498.34 1,519.40 1,497.17 1,517.41 25.3M
2021-09-14 1,527.72 1,528.18 1,493.77 1,499.14 22.0M
2021-09-13 1,526.65 1,528.00 1,510.86 1,522.63 26.2M
2021-09-10 1,537.71 1,539.61 1,514.69 1,515.27 27.3M
2021-09-09 1,533.17 1,542.08 1,524.42 1,524.42 23.2M
2021-09-08 1,542.00 1,542.00 1,527.77 1,534.97 20.4M
2021-09-07 1,556.59 1,559.18 1,543.60 1,544.24 21.4M
2021-09-03 1,568.56 1,568.56 1,556.09 1,560.61 16.3M
2021-09-02 1,566.62 1,576.56 1,560.73 1,572.68 18.9M
2021-09-01 1,563.55 1,564.90 1,542.61 1,559.68 18.3M
2021-08-31 1,569.32 1,570.38 1,556.59 1,560.71 21.6M
2021-08-30 1,582.02 1,583.12 1,567.32 1,568.98 16.4M
2021-08-27 1,536.11 1,578.13 1,536.03 1,574.63 28.4M
2021-08-26 1,546.23 1,550.36 1,530.24 1,531.76 15.7M
2021-08-25 1,541.67 1,556.62 1,538.79 1,548.26 18.6M
2021-08-24 1,540.50 1,547.87 1,539.53 1,544.08 15.4M
2021-08-23 1,527.71 1,539.89 1,524.59 1,536.32 16.2M
2021-08-20 1,494.89 1,521.98 1,494.61 1,519.11 22.1M
2021-08-19 1,497.06 1,502.33 1,485.24 1,495.18 23.8M
2021-08-18 1,521.30 1,533.11 1,510.36 1,511.44 18.7M
2021-08-17 1,534.08 1,534.33 1,507.25 1,523.97 22.4M
2021-08-16 1,543.21 1,554.37 1,531.54 1,547.25 18.5M
2021-08-13 1,563.63 1,564.48 1,548.06 1,552.04 18.5M
2021-08-12 1,575.69 1,576.88 1,560.82 1,564.07 22.2M
2021-08-11 1,553.70 1,574.67 1,545.48 1,574.31 19.5M
2021-08-10 1,527.73 1,551.19 1,523.80 1,550.32 20.3M
2021-08-09 1,536.02 1,536.75 1,523.98 1,526.27 20.2M
2021-08-06 1,538.55 1,550.77 1,531.22 1,542.40 20.4M
2021-08-05 1,518.05 1,531.53 1,513.80 1,526.08 22.0M
2021-08-04 1,519.96 1,527.33 1,507.78 1,508.54 27.0M
2021-08-03 1,520.89 1,535.84 1,505.09 1,535.58 34.3M
2021-08-02 1,534.14 1,560.02 1,513.15 1,516.14 25.3M
2021-07-30 1,523.99 1,537.80 1,519.78 1,528.60 26.8M
2021-07-29 1,517.37 1,536.20 1,513.14 1,529.94 19.1M
2021-07-28 1,502.72 1,514.14 1,479.52 1,501.95 19.3M
2021-07-27 1,488.53 1,496.66 1,480.26 1,491.04 18.9M
2021-07-26 1,496.19 1,508.05 1,490.63 1,497.72 19.1M
2021-07-23 1,484.01 1,492.08 1,474.40 1,490.63 16.0M
2021-07-22 1,503.99 1,503.99 1,474.70 1,476.78 19.1M
2021-07-21 1,494.15 1,515.65 1,494.15 1,504.87 22.0M
2021-07-20 1,439.54 1,495.06 1,439.33 1,482.92 30.8M
2021-07-19 1,438.74 1,452.42 1,418.34 1,433.11 31.8M
2021-07-16 1,494.77 1,495.32 1,458.60 1,460.17 28.6M
2021-07-15 1,478.39 1,489.56 1,469.68 1,480.87 19.4M
2021-07-14 1,503.93 1,513.31 1,485.96 1,486.80 20.3M
2021-07-13 1,515.95 1,519.47 1,496.16 1,496.72 20.9M
2021-07-12 1,511.00 1,525.40 1,505.66 1,523.61 20.9M
2021-07-09 1,501.30 1,521.64 1,500.95 1,519.16 35.5M
2021-07-08 1,478.15 1,501.17 1,463.14 1,480.27 24.7M
2021-07-07 1,496.18 1,510.71 1,489.14 1,502.39 26.4M
2021-07-06 1,529.23 1,529.23 1,483.95 1,500.44 23.6M
2021-07-02 1,550.11 1,550.57 1,527.15 1,529.91 20.5M
2021-07-01 1,547.38 1,549.59 1,540.54 1,547.10 21.7M
2021-06-30 1,524.23 1,540.24 1,521.12 1,535.49 29.0M
2021-06-29 1,536.70 1,540.03 1,526.75 1,528.39 24.2M
2021-06-28 1,545.59 1,546.23 1,518.34 1,529.24 27.5M
2021-06-25 1,547.36 1,557.64 1,543.53 1,543.63 85.1M
2021-06-24 1,529.42 1,545.20 1,518.91 1,542.82 22.1M
2021-06-23 1,525.78 1,534.55 1,519.77 1,521.15 25.4M
2021-06-22 1,513.51 1,526.84 1,501.60 1,524.40 24.8M
2021-06-21 1,489.39 1,518.13 1,489.39 1,516.25 37.4M
2021-06-18 1,492.91 1,492.91 1,467.87 1,468.52 51.9M
2021-06-17 1,544.81 1,545.23 1,493.75 1,506.27 26.7M
2021-06-16 1,552.73 1,555.95 1,537.85 1,545.69 23.0M
2021-06-15 1,550.95 1,556.42 1,539.64 1,555.39 26.6M
2021-06-14 1,564.45 1,567.26 1,543.59 1,548.87 23.0M
2021-06-11 1,551.41 1,563.56 1,551.41 1,562.40 25.9M
2021-06-10 1,575.69 1,576.00 1,543.75 1,544.56 25.6M
2021-06-09 1,590.49 1,591.29 1,565.85 1,567.97 38.3M
2021-06-08 1,572.95 1,592.40 1,566.10 1,589.59 25.7M
2021-06-07 1,575.00 1,576.38 1,562.34 1,569.96 22.7M
2021-06-04 1,573.43 1,575.80 1,561.83 1,572.65 20.2M
2021-06-03 1,567.11 1,568.94 1,549.01 1,567.80 20.2M
2021-06-02 1,607.60 1,609.05 1,568.68 1,574.00 26.6M
2021-06-01 1,582.74 1,609.82 1,581.20 1,604.63 27.1M
2021-05-28 1,583.12 1,585.32 1,560.29 1,574.72 19.7M
2021-05-27 1,570.69 1,581.29 1,570.69 1,575.62 24.7M
2021-05-26 1,540.54 1,557.34 1,540.54 1,557.21 23.1M
2021-05-25 1,560.02 1,568.35 1,534.73 1,535.01 26.1M
2021-05-24 1,556.21 1,562.98 1,548.78 1,556.36 20.5M
2021-05-21 1,553.99 1,563.81 1,545.16 1,550.14 22.5M
2021-05-20 1,548.07 1,549.45 1,531.81 1,541.89 22.0M
2021-05-19 1,541.81 1,547.65 1,522.35 1,547.03 22.2M
2021-05-18 1,591.43 1,593.74 1,561.88 1,562.40 22.2M
2021-05-17 1,588.80 1,593.17 1,573.05 1,591.49 19.9M
2021-05-14 1,579.58 1,599.06 1,575.98 1,598.43 24.0M
2021-05-13 1,522.38 1,576.32 1,522.38 1,568.77 25.0M
2021-05-12 1,568.27 1,573.08 1,516.24 1,518.83 26.6M
2021-05-11 1,572.20 1,584.06 1,556.70 1,577.54 23.8M
2021-05-10 1,628.13 1,636.08 1,596.55 1,596.55 29.9M
2021-05-07 1,604.96 1,624.90 1,601.82 1,624.55 25.1M
2021-05-06 1,592.51 1,606.99 1,579.52 1,606.72 29.7M
2021-05-05 1,599.91 1,600.65 1,578.03 1,591.13 23.0M
2021-05-04 1,590.66 1,593.73 1,572.91 1,593.06 29.1M
2021-05-03 1,587.08 1,603.55 1,579.54 1,596.12 35.8M
2021-04-30 1,583.25 1,588.37 1,567.52 1,572.55 40.0M
2021-04-29 1,598.99 1,603.61 1,584.48 1,596.46 25.0M
2021-04-28 1,589.10 1,591.79 1,581.55 1,589.65 31.5M
2021-04-27 1,584.43 1,595.66 1,584.24 1,590.61 23.5M
2021-04-26 1,588.54 1,598.22 1,583.01 1,583.59 20.1M
2021-04-23 1,561.72 1,590.03 1,558.63 1,580.80 21.8M
2021-04-22 1,563.88 1,575.85 1,551.74 1,552.53 23.6M
2021-04-21 1,523.30 1,553.65 1,520.81 1,552.72 22.3M
2021-04-20 1,551.23 1,553.82 1,509.61 1,522.77 25.5M
2021-04-19 1,569.68 1,570.41 1,543.28 1,556.10 21.6M
2021-04-16 1,578.16 1,581.40 1,565.97 1,572.86 23.3M
2021-04-15 1,569.53 1,571.84 1,551.82 1,566.77 17.4M
2021-04-14 1,551.56 1,574.57 1,551.40 1,560.04 21.0M
2021-04-13 1,565.21 1,565.84 1,536.14 1,549.59 21.3M
2021-04-12 1,566.99 1,570.38 1,555.74 1,568.80 18.7M
2021-04-09 1,550.87 1,566.09 1,546.95 1,565.24 24.7M
2021-04-08 1,543.61 1,551.56 1,527.77 1,551.07 29.7M
2021-04-07 1,572.28 1,573.06 1,534.90 1,539.52 34.7M
2021-04-06 1,574.22 1,590.28 1,571.12 1,572.26 24.7M
2021-04-05 1,574.95 1,579.98 1,562.42 1,573.15 25.5M
2021-04-01 1,542.00 1,560.43 1,542.00 1,560.43 21.7M
2021-03-31 1,540.80 1,557.59 1,530.23 1,538.70 40.1M
2021-03-30 1,507.08 1,543.30 1,507.08 1,538.03 24.5M
2021-03-29 1,538.70 1,558.60 1,507.29 1,507.29 30.1M
2021-03-26 1,516.30 1,542.28 1,511.87 1,541.83 26.2M
2021-03-25 1,455.43 1,507.70 1,445.38 1,500.76 29.9M
2021-03-24 1,492.81 1,522.16 1,466.90 1,467.00 31.9M
2021-03-23 1,516.18 1,521.76 1,470.37 1,478.30 30.7M
2021-03-22 1,560.70 1,563.32 1,523.70 1,532.57 28.7M
2021-03-19 1,568.37 1,569.26 1,539.53 1,557.87 76.9M
2021-03-18 1,586.57 1,609.20 1,562.75 1,568.27 32.4M
2021-03-17 1,579.87 1,590.98 1,566.06 1,590.40 25.6M
2021-03-16 1,608.27 1,608.27 1,579.82 1,582.09 29.1M
2021-03-15 1,610.46 1,612.64 1,589.42 1,612.64 29.2M
2021-03-12 1,597.29 1,615.49 1,596.97 1,613.40 30.0M
2021-03-11 1,585.87 1,599.68 1,580.66 1,595.89 31.2M
2021-03-10 1,557.20 1,582.02 1,556.87 1,578.21 32.2M
2021-03-09 1,555.42 1,562.94 1,544.00 1,546.74 32.9M
2021-03-08 1,527.79 1,558.17 1,524.94 1,543.31 41.1M
2021-03-05 1,499.02 1,517.70 1,458.16 1,515.55 39.6M
2021-03-04 1,511.74 1,518.01 1,460.67 1,479.48 42.7M
2021-03-03 1,503.63 1,534.38 1,501.80 1,511.98 40.2M
2021-03-02 1,520.22 1,524.46 1,496.96 1,498.12 25.8M
2021-03-01 1,495.20 1,524.93 1,495.20 1,520.95 30.0M
2021-02-26 1,484.84 1,496.74 1,460.68 1,471.65 39.3M
2021-02-25 1,531.31 1,532.22 1,480.96 1,484.12 37.8M
2021-02-24 1,503.42 1,538.22 1,503.26 1,533.24 35.1M
2021-02-23 1,492.73 1,503.75 1,477.76 1,496.82 36.7M
2021-02-22 1,470.50 1,508.34 1,468.63 1,500.22 36.5M
2021-02-19 1,454.89 1,481.71 1,454.89 1,477.26 32.7M
2021-02-18 1,458.90 1,458.90 1,440.53 1,448.87 30.0M
2021-02-17 1,458.53 1,469.62 1,451.28 1,465.65 25.8M
2021-02-16 1,480.97 1,486.83 1,470.84 1,471.01 30.9M
2021-02-12 1,460.92 1,473.54 1,456.41 1,472.77 25.0M
2021-02-11 1,474.16 1,483.10 1,441.21 1,468.14 29.5M
2021-02-10 1,484.49 1,487.36 1,461.47 1,469.07 27.4M
2021-02-09 1,465.83 1,482.37 1,454.32 1,475.52 27.9M
2021-02-08 1,434.58 1,467.13 1,434.58 1,467.04 32.7M
2021-02-05 1,422.68 1,425.25 1,409.90 1,422.08 25.7M
2021-02-04 1,388.09 1,410.39 1,388.09 1,410.35 28.3M
2021-02-03 1,380.71 1,387.77 1,368.91 1,383.46 32.3M
2021-02-02 1,377.35 1,386.10 1,366.05 1,382.86 35.3M
2021-02-01 1,329.81 1,366.12 1,325.56 1,361.64 31.9M
2021-01-29 1,360.24 1,361.30 1,321.03 1,321.03 39.5M
2021-01-28 1,384.76 1,389.23 1,358.34 1,359.38 41.6M
2021-01-27 1,383.99 1,390.45 1,359.60 1,371.48 70.6M
2021-01-26 1,428.64 1,430.93 1,402.25 1,410.36 77.4M
2021-01-25 1,423.43 1,435.29 1,406.15 1,417.04 29.1M
2021-01-22 1,399.21 1,429.58 1,397.07 1,429.16 23.3M
2021-01-21 1,434.04 1,434.52 1,412.91 1,414.03 29.8M
2021-01-20 1,427.11 1,438.06 1,416.53 1,429.27 28.0M
2021-01-19 1,422.15 1,428.61 1,413.91 1,419.83 27.9M
2021-01-15 1,412.55 1,415.46 1,389.62 1,405.05 31.0M
2021-01-14 1,412.87 1,441.43 1,412.25 1,433.01 32.2M
2021-01-13 1,422.14 1,423.35 1,399.77 1,402.37 26.3M
2021-01-12 1,401.18 1,425.89 1,400.58 1,425.00 29.4M
2021-01-11 1,378.14 1,396.54 1,377.24 1,396.42 24.4M
2021-01-08 1,417.06 1,417.16 1,380.66 1,395.31 29.8M
2021-01-07 1,399.19 1,413.63 1,391.01 1,412.00 30.1M
2021-01-06 1,337.61 1,406.17 1,337.61 1,395.48 52.7M
2021-01-05 1,289.16 1,330.42 1,289.16 1,319.40 31.4M
2021-01-04 1,320.69 1,322.74 1,275.60 1,289.77 34.8M