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
2024-12-31 2,240.23 2,253.05 2,224.80 2,226.15 66.8M
2024-12-30 2,226.26 2,238.61 2,200.16 2,227.84 69.5M
2024-12-27 2,258.00 2,271.23 2,225.04 2,242.52 63.2M
2024-12-26 2,248.45 2,278.38 2,245.35 2,275.41 51.4M
2024-12-24 2,240.47 2,262.65 2,235.55 2,262.65 28.0M
2024-12-23 2,235.68 2,240.08 2,222.40 2,239.12 71.9M
2024-12-20 2,210.77 2,265.84 2,208.27 2,240.05 259.6M
2024-12-19 2,255.87 2,272.43 2,226.13 2,233.77 98.1M
2024-12-18 2,341.89 2,346.66 2,223.53 2,236.03 101.7M
2024-12-17 2,351.53 2,358.40 2,325.89 2,328.47 84.1M
2024-12-16 2,357.30 2,378.97 2,352.89 2,370.43 78.0M
2024-12-13 2,381.15 2,385.05 2,354.11 2,362.56 66.9M
2024-12-12 2,401.51 2,403.12 2,383.43 2,384.29 69.6M
2024-12-11 2,411.21 2,421.38 2,395.96 2,403.67 86.8M
2024-12-10 2,397.63 2,407.57 2,375.30 2,389.58 86.0M
2024-12-09 2,412.00 2,418.59 2,387.72 2,390.33 81.6M
2024-12-06 2,426.06 2,426.06 2,391.05 2,399.90 66.3M
2024-12-05 2,442.24 2,447.32 2,407.57 2,408.63 80.7M
2024-12-04 2,428.67 2,451.03 2,426.64 2,448.27 99.1M
2024-12-03 2,445.92 2,447.31 2,417.12 2,426.24 66.6M
2024-12-02 2,442.12 2,454.46 2,421.91 2,446.48 80.6M
2024-11-29 2,445.11 2,452.01 2,437.00 2,438.36 40.2M
2024-11-27 2,453.92 2,466.02 2,426.58 2,427.62 60.0M
2024-11-26 2,452.50 2,452.50 2,432.90 2,445.37 81.7M
2024-11-25 2,455.93 2,491.93 2,455.93 2,467.29 130.2M
2024-11-22 2,409.31 2,432.92 2,408.13 2,429.75 77.7M
2024-11-21 2,370.23 2,403.76 2,362.95 2,397.94 78.4M
2024-11-20 2,363.05 2,364.10 2,336.53 2,357.69 78.9M
2024-11-19 2,330.07 2,370.42 2,329.52 2,367.25 87.2M
2024-11-18 2,361.37 2,374.72 2,348.14 2,358.54 86.4M
2024-11-15 2,386.55 2,390.70 2,350.70 2,357.78 79.7M
2024-11-14 2,417.34 2,425.54 2,370.50 2,378.71 99.9M
2024-11-13 2,424.34 2,439.35 2,403.98 2,405.85 122.2M
2024-11-12 2,432.23 2,444.07 2,398.91 2,405.95 105.8M
2024-11-11 2,437.54 2,457.66 2,432.71 2,445.36 99.0M
2024-11-08 2,382.93 2,419.05 2,380.63 2,410.11 124.2M
2024-11-07 2,390.90 2,411.66 2,379.32 2,383.49 108.4M
2024-11-06 2,345.06 2,396.95 2,341.72 2,394.42 179.9M
2024-11-05 2,179.08 2,245.04 2,176.90 2,243.10 84.0M
2024-11-04 2,162.68 2,198.34 2,162.68 2,183.98 84.2M
2024-11-01 2,170.60 2,195.19 2,147.46 2,170.11 102.9M
2024-10-31 2,174.73 2,183.10 2,155.02 2,155.12 95.8M
2024-10-30 2,173.01 2,216.07 2,173.01 2,182.73 97.2M
2024-10-29 2,176.30 2,180.68 2,166.78 2,180.28 102.5M
2024-10-28 2,192.59 2,209.64 2,190.50 2,199.26 71.7M
2024-10-25 2,187.06 2,195.36 2,163.89 2,171.18 64.7M
2024-10-24 2,173.33 2,176.94 2,159.10 2,174.82 72.2M
2024-10-23 2,166.20 2,179.96 2,149.40 2,167.05 66.8M
2024-10-22 2,186.39 2,187.54 2,170.39 2,176.21 73.6M
2024-10-21 2,210.06 2,216.45 2,186.38 2,187.54 73.6M
2024-10-18 2,226.97 2,226.99 2,210.35 2,211.56 78.8M
2024-10-17 2,231.35 2,232.02 2,211.54 2,222.25 69.6M
2024-10-16 2,207.11 2,237.94 2,206.20 2,232.41 72.6M
2024-10-15 2,197.92 2,218.56 2,189.27 2,189.45 65.8M
2024-10-14 2,182.17 2,200.67 2,177.62 2,199.43 55.5M
2024-10-11 2,136.65 2,185.94 2,136.65 2,184.94 58.6M
2024-10-10 2,136.78 2,139.34 2,118.49 2,134.82 76.3M
2024-10-09 2,151.53 2,174.35 2,148.16 2,159.61 56.0M
2024-10-08 2,163.38 2,163.38 2,146.98 2,149.70 59.1M
2024-10-07 2,144.32 2,160.20 2,136.96 2,154.35 67.2M
2024-10-04 2,156.00 2,164.15 2,138.49 2,157.94 96.5M
2024-10-03 2,140.73 2,144.29 2,119.45 2,125.05 59.3M
2024-10-02 2,154.58 2,173.86 2,152.61 2,154.82 50.6M
2024-10-01 2,179.85 2,181.02 2,144.66 2,165.42 66.5M
2024-09-30 2,165.37 2,189.20 2,163.60 2,187.67 66.4M
2024-09-27 2,179.37 2,204.40 2,165.82 2,175.55 70.5M
2024-09-26 2,169.78 2,182.32 2,156.55 2,159.63 70.0M
2024-09-25 2,164.74 2,165.39 2,139.58 2,140.23 68.4M
2024-09-24 2,165.83 2,167.85 2,152.06 2,163.09 64.9M
2024-09-23 2,160.27 2,170.40 2,147.79 2,157.96 72.0M
2024-09-20 2,160.33 2,169.01 2,144.25 2,147.26 242.8M
2024-09-19 2,168.27 2,173.94 2,147.59 2,172.83 94.3M
2024-09-18 2,116.83 2,175.02 2,110.05 2,121.61 89.9M
2024-09-17 2,112.16 2,137.20 2,107.63 2,116.16 79.4M
2024-09-16 2,099.69 2,104.14 2,080.99 2,095.35 70.0M
2024-09-13 2,068.09 2,098.51 2,065.67 2,092.96 83.7M
2024-09-12 2,026.19 2,050.94 2,010.83 2,041.33 79.8M
2024-09-11 1,993.25 2,017.45 1,959.11 2,015.12 86.3M
2024-09-10 2,009.47 2,009.85 1,984.54 2,003.21 80.4M
2024-09-09 2,003.05 2,016.66 1,992.88 2,004.62 91.2M
2024-09-06 2,041.98 2,051.24 1,999.14 1,999.51 71.7M
2024-09-05 2,060.78 2,061.52 2,033.25 2,038.78 80.5M
2024-09-04 2,051.43 2,071.93 2,047.49 2,056.30 63.3M
2024-09-03 2,122.76 2,128.41 2,054.86 2,060.14 73.0M
2024-08-30 2,130.52 2,145.23 2,113.36 2,144.79 76.2M
2024-08-29 2,125.48 2,146.64 2,110.17 2,121.64 61.4M
2024-08-28 2,114.06 2,130.70 2,105.01 2,112.56 56.2M
2024-08-27 2,122.35 2,123.17 2,106.84 2,113.91 57.2M
2024-08-26 2,159.65 2,163.56 2,133.88 2,134.61 64.4M
2024-08-23 2,092.34 2,147.71 2,089.25 2,140.99 74.5M
2024-08-22 2,093.95 2,100.10 2,076.45 2,078.60 64.9M
2024-08-21 2,083.29 2,096.22 2,070.40 2,095.01 67.9M
2024-08-20 2,092.53 2,094.56 2,064.36 2,068.54 69.0M
2024-08-19 2,083.45 2,098.80 2,078.18 2,098.80 66.6M
2024-08-16 2,076.93 2,095.99 2,073.14 2,078.13 72.8M
2024-08-15 2,075.65 2,093.68 2,062.85 2,081.59 78.9M
2024-08-14 2,051.56 2,053.76 2,026.14 2,034.93 85.5M
2024-08-13 2,020.12 2,045.49 2,006.49 2,039.40 103.9M
2024-08-12 2,034.19 2,035.39 2,000.44 2,005.38 154.1M
2024-08-09 2,037.55 2,042.56 2,020.78 2,035.20 76.6M
2024-08-08 2,021.42 2,043.50 2,013.30 2,040.98 150.2M
2024-08-07 2,059.36 2,059.62 1,993.55 1,997.61 148.4M
2024-08-06 2,001.68 2,053.72 1,992.73 2,032.21 172.0M
2024-08-05 1,975.69 2,025.26 1,944.83 1,998.62 103.8M
2024-08-02 2,080.06 2,080.06 2,037.69 2,060.25 99.0M
2024-08-01 2,209.05 2,229.63 2,126.32 2,145.30 108.6M
2024-07-31 2,208.51 2,261.20 2,186.67 2,210.24 115.8M
2024-07-30 2,191.90 2,210.20 2,185.75 2,191.42 133.5M
2024-07-29 2,202.63 2,209.97 2,171.18 2,177.92 90.6M
2024-07-26 2,191.80 2,207.80 2,177.84 2,197.47 93.3M
2024-07-25 2,130.48 2,192.20 2,122.34 2,157.14 99.5M
2024-07-24 2,162.16 2,182.03 2,120.79 2,122.80 105.6M
2024-07-23 2,139.89 2,185.06 2,136.90 2,172.59 257.9M
2024-07-22 2,122.04 2,155.21 2,100.99 2,152.48 152.6M
2024-07-19 2,124.41 2,125.58 2,100.59 2,110.73 197.2M
2024-07-18 2,148.14 2,188.23 2,116.02 2,124.69 131.6M
2024-07-17 2,172.94 2,209.58 2,162.67 2,163.31 93.5M
2024-07-16 2,122.35 2,196.41 2,121.85 2,194.02 94.8M
2024-07-15 2,082.68 2,122.94 2,075.67 2,102.72 99.9M
2024-07-12 2,066.32 2,089.50 2,065.05 2,067.46 95.1M
2024-07-11 2,005.85 2,048.69 1,996.23 2,043.75 100.5M
2024-07-10 1,956.37 1,971.91 1,952.69 1,970.68 75.4M
2024-07-09 1,962.49 1,964.56 1,945.09 1,945.26 76.4M
2024-07-08 1,973.51 1,981.96 1,966.59 1,970.61 68.1M
2024-07-05 1,974.82 1,977.79 1,952.35 1,960.89 80.7M
2024-07-03 1,977.89 1,988.90 1,972.41 1,983.13 45.6M
2024-07-02 1,958.41 1,976.41 1,957.68 1,970.41 69.5M
2024-07-01 1,995.68 1,997.69 1,957.17 1,958.50 82.0M
2024-06-28 1,997.05 2,008.40 1,973.89 1,989.49 203.0M
2024-06-27 1,981.10 1,983.38 1,969.84 1,981.79 70.8M
2024-06-26 1,971.35 1,983.33 1,970.62 1,978.51 71.3M
2024-06-25 1,991.79 1,992.37 1,968.80 1,980.08 72.8M
2024-06-24 1,993.66 2,014.04 1,990.88 1,998.93 85.9M
2024-06-21 1,980.58 1,986.51 1,964.36 1,986.51 180.0M
2024-06-20 1,980.68 1,999.98 1,978.46 1,982.92 71.2M
2024-06-18 1,986.37 1,999.17 1,981.82 1,994.27 56.2M
2024-06-17 1,961.13 1,990.73 1,959.59 1,987.50 61.8M
2024-06-14 1,984.58 1,985.70 1,952.02 1,970.51 66.5M
2024-06-13 2,020.60 2,022.63 1,990.69 2,010.01 67.2M
2024-06-12 2,032.87 2,055.57 2,022.77 2,026.23 78.1M
2024-06-11 1,980.35 1,988.54 1,967.82 1,986.76 64.8M
2024-06-10 1,979.07 1,999.33 1,974.70 1,999.06 69.2M
2024-06-07 1,999.59 2,010.83 1,994.84 1,998.33 100.8M
2024-06-06 2,033.64 2,038.32 2,012.42 2,017.05 73.0M
2024-06-05 2,027.37 2,041.38 2,013.37 2,040.80 66.6M
2024-06-04 2,038.02 2,043.52 2,015.65 2,018.14 69.0M
2024-06-03 2,088.55 2,091.02 2,036.06 2,048.95 85.5M
2024-05-31 2,055.63 2,068.97 2,041.74 2,068.93 80.4M
2024-05-30 2,025.48 2,049.62 2,021.18 2,047.96 74.0M
2024-05-29 2,010.82 2,020.70 2,005.60 2,013.92 67.6M
2024-05-28 2,066.73 2,068.69 2,029.35 2,037.27 72.6M
2024-05-24 2,043.40 2,057.61 2,034.70 2,057.58 66.7M
2024-05-23 2,058.83 2,059.37 2,020.83 2,031.82 70.7M
2024-05-22 2,048.97 2,060.07 2,041.17 2,052.66 122.7M
2024-05-21 2,040.37 2,052.77 2,039.71 2,052.35 55.1M
2024-05-20 2,044.56 2,059.43 2,044.56 2,047.66 55.9M
2024-05-17 2,055.20 2,056.16 2,040.35 2,043.41 67.2M
2024-05-16 2,063.20 2,063.98 2,044.40 2,049.95 67.0M
2024-05-15 2,075.61 2,077.60 2,061.92 2,066.84 88.0M
2024-05-14 2,065.07 2,067.28 2,054.56 2,060.19 211.3M
2024-05-13 2,060.05 2,065.00 2,040.89 2,040.89 87.7M
2024-05-10 2,057.74 2,057.76 2,037.66 2,047.86 62.9M
2024-05-09 2,025.48 2,054.04 2,021.89 2,052.20 80.5M
2024-05-08 2,001.12 2,024.57 2,001.08 2,023.71 60.8M
2024-05-07 2,020.54 2,029.60 2,015.60 2,015.60 86.9M
2024-05-06 2,009.51 2,025.85 2,009.17 2,022.61 74.2M
2024-05-03 2,008.30 2,014.40 1,988.50 1,997.35 91.5M
2024-05-02 1,980.13 1,982.68 1,953.64 1,980.55 101.7M
2024-05-01 1,965.51 2,000.19 1,956.58 1,963.86 72.0M
2024-04-30 1,999.85 2,002.68 1,964.66 1,964.99 63.2M
2024-04-29 2,014.68 2,025.78 2,011.99 2,019.05 60.0M
2024-04-26 1,997.41 2,015.50 1,996.44 2,007.15 61.4M
2024-04-25 1,985.15 2,001.45 1,968.88 1,996.84 72.1M
2024-04-24 2,019.23 2,029.38 1,991.05 2,005.87 75.8M
2024-04-23 1,980.17 2,026.65 1,979.54 2,022.38 100.4M
2024-04-22 1,979.05 1,995.61 1,970.92 1,981.67 70.3M
2024-04-19 1,951.51 1,978.90 1,951.33 1,968.32 70.9M
2024-04-18 1,967.94 1,990.63 1,953.65 1,956.06 79.5M
2024-04-17 1,991.27 1,993.12 1,953.41 1,957.17 74.4M
2024-04-16 1,980.29 1,987.82 1,962.79 1,978.22 58.9M
2024-04-15 2,024.38 2,030.92 1,986.06 1,994.07 73.2M
2024-04-12 2,022.41 2,030.75 1,997.15 2,006.51 63.9M
2024-04-11 2,028.39 2,039.02 2,013.97 2,037.18 55.3M
2024-04-10 2,027.36 2,044.08 2,011.13 2,022.29 72.0M
2024-04-09 2,079.80 2,085.12 2,055.60 2,073.59 64.6M
2024-04-08 2,077.62 2,085.60 2,069.70 2,076.83 53.5M
2024-04-05 2,041.25 2,069.36 2,039.70 2,065.50 62.5M
2024-04-04 2,077.16 2,086.40 2,036.55 2,042.02 63.3M
2024-04-03 2,025.11 2,059.83 2,022.92 2,058.06 59.2M
2024-04-02 2,046.38 2,046.38 2,019.56 2,033.93 65.1M
2024-04-01 2,102.74 2,102.74 2,065.88 2,069.02 63.5M
2024-03-28 2,086.83 2,111.12 2,086.40 2,098.17 58.8M
2024-03-27 2,070.98 2,090.09 2,069.89 2,089.42 59.2M
2024-03-26 2,055.82 2,064.74 2,052.24 2,054.95 58.2M
2024-03-25 2,055.59 2,062.07 2,047.73 2,047.74 49.5M
2024-03-22 2,072.82 2,072.87 2,049.24 2,051.26 45.0M
2024-03-21 2,041.31 2,070.93 2,040.00 2,068.29 61.8M
2024-03-20 1,990.72 2,035.91 1,990.05 2,027.85 64.8M
2024-03-19 1,974.91 1,998.39 1,974.91 1,994.75 57.3M
2024-03-18 1,993.35 1,998.53 1,978.93 1,978.94 66.9M
2024-03-15 1,966.31 1,993.52 1,966.31 1,993.02 204.2M
2024-03-14 1,995.41 1,997.18 1,961.81 1,975.73 67.1M
2024-03-13 1,987.89 2,007.31 1,987.89 2,000.36 57.0M
2024-03-12 1,983.30 1,994.03 1,975.09 1,991.42 60.2M
2024-03-11 1,995.66 1,999.73 1,973.28 1,987.06 47.5M
2024-03-08 2,025.98 2,035.80 1,998.14 2,005.12 65.6M
2024-03-07 2,000.27 2,012.83 1,999.52 2,012.48 60.0M
2024-03-06 1,987.65 1,996.52 1,979.76 1,988.04 64.2M
2024-03-05 1,981.90 1,992.74 1,962.55 1,969.46 64.6M
2024-03-04 1,997.38 2,012.84 1,985.12 1,988.62 70.0M
2024-03-01 1,998.98 2,003.59 1,986.91 1,997.49 64.8M
2024-02-29 1,996.90 2,008.77 1,983.43 1,997.52 81.8M
2024-02-28 1,973.95 1,997.95 1,971.66 1,985.33 60.5M
2024-02-27 1,982.60 1,990.11 1,978.94 1,987.71 58.2M
2024-02-26 1,954.36 1,969.69 1,952.16 1,964.48 52.2M
2024-02-23 1,950.36 1,964.55 1,941.13 1,959.48 52.6M
2024-02-22 1,947.19 1,957.05 1,937.68 1,950.40 60.2M
2024-02-21 1,947.39 1,947.97 1,930.18 1,944.77 59.7M
2024-02-20 1,950.07 1,962.77 1,944.90 1,951.61 67.2M
2024-02-16 1,978.83 1,990.64 1,970.60 1,970.64 69.5M
2024-02-15 1,962.67 1,993.83 1,959.84 1,992.79 90.7M
2024-02-14 1,932.89 1,953.47 1,920.76 1,949.50 81.9M
2024-02-13 1,915.96 1,936.19 1,890.80 1,904.29 121.4M
2024-02-12 1,940.28 1,973.12 1,940.21 1,965.36 69.4M
2024-02-09 1,923.93 1,942.18 1,914.39 1,939.21 69.0M
2024-02-08 1,897.03 1,920.81 1,890.15 1,920.00 70.8M
2024-02-07 1,893.03 1,902.42 1,884.28 1,894.63 70.8M
2024-02-06 1,873.12 1,895.51 1,872.59 1,890.31 63.9M
2024-02-05 1,885.67 1,885.67 1,863.00 1,874.18 63.2M
2024-02-02 1,881.35 1,914.85 1,879.12 1,907.05 67.2M
2024-02-01 1,878.66 1,903.26 1,862.62 1,903.25 85.6M
2024-01-31 1,910.09 1,912.32 1,862.89 1,864.69 75.3M
2024-01-30 1,892.41 1,909.48 1,891.64 1,907.85 71.8M
2024-01-29 1,882.84 1,905.10 1,877.41 1,904.75 63.1M
2024-01-26 1,890.42 1,895.50 1,876.67 1,884.70 56.7M
2024-01-25 1,882.88 1,888.95 1,867.52 1,880.40 65.5M
2024-01-24 1,892.10 1,892.49 1,854.46 1,858.21 56.3M
2024-01-23 1,901.77 1,905.48 1,869.93 1,872.07 65.2M
2024-01-22 1,863.78 1,889.26 1,863.78 1,883.52 78.3M
2024-01-19 1,839.06 1,847.19 1,815.62 1,846.87 73.5M
2024-01-18 1,813.82 1,825.48 1,803.63 1,825.48 65.3M
2024-01-17 1,795.03 1,811.00 1,793.98 1,800.76 82.8M
2024-01-16 1,823.44 1,824.14 1,808.56 1,818.33 117.4M
2024-01-12 1,857.56 1,858.13 1,828.72 1,835.98 60.7M
2024-01-11 1,833.57 1,840.39 1,815.38 1,839.94 59.9M
2024-01-10 1,830.10 1,839.29 1,825.59 1,839.23 54.2M
2024-01-09 1,827.94 1,837.51 1,819.18 1,831.96 75.6M
2024-01-08 1,833.65 1,853.17 1,829.48 1,853.17 63.4M
2024-01-05 1,829.74 1,856.36 1,829.57 1,835.15 57.4M
2024-01-04 1,849.70 1,857.65 1,841.73 1,842.69 63.3M
2024-01-03 1,883.75 1,883.75 1,845.13 1,846.53 75.7M
2024-01-02 1,900.37 1,917.17 1,888.84 1,896.13 59.1M