S&P 500 Materials

SPLRCM
🏛️ usa →
565.17
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
2021-12-31 566.00 570.95 565.95 569.63 40.3M
2021-12-30 569.49 572.53 566.67 566.98 41.6M
2021-12-29 566.30 570.21 565.98 569.06 46.2M
2021-12-28 563.82 567.48 563.52 566.63 45.5M
2021-12-27 557.22 563.70 556.48 563.50 48.4M
2021-12-23 550.64 557.13 550.25 555.32 64.8M
2021-12-22 545.10 550.20 544.41 549.75 59.7M
2021-12-21 541.75 547.60 541.75 545.54 66.4M
2021-12-20 542.74 542.74 531.91 538.50 74.0M
2021-12-17 554.95 555.04 548.25 548.50 147.7M
2021-12-16 553.07 559.03 553.07 555.81 89.4M
2021-12-15 547.87 550.52 540.60 550.08 96.8M
2021-12-14 548.47 553.23 547.27 548.54 73.9M
2021-12-13 552.68 553.62 547.63 549.16 71.8M
2021-12-10 552.52 554.73 549.06 552.89 58.6M
2021-12-09 548.69 551.96 547.11 549.25 68.6M
2021-12-08 551.13 553.58 549.36 552.30 76.8M
2021-12-07 545.21 553.76 545.21 550.09 77.6M
2021-12-06 539.77 546.21 538.00 541.90 74.8M
2021-12-03 536.69 542.15 529.55 534.01 96.6M
2021-12-02 526.14 537.53 525.81 535.25 86.5M
2021-12-01 536.45 543.48 524.83 524.88 92.9M
2021-11-30 541.54 542.49 529.47 530.68 131.3M
2021-11-29 545.30 546.80 540.46 544.19 74.5M
2021-11-26 543.93 544.36 536.29 541.52 64.8M
2021-11-25 552.21 553.48 550.38 551.25 0.0M
2021-11-24 552.21 553.48 550.38 551.25 50.3M
2021-11-23 554.81 559.31 552.68 555.37 64.7M
2021-11-22 554.28 560.83 554.18 554.88 72.0M
2021-11-19 554.05 557.34 552.41 554.03 78.4M
2021-11-18 557.91 558.75 553.95 554.93 66.3M
2021-11-17 560.69 561.80 557.07 557.38 69.6M
2021-11-16 563.12 564.62 560.79 560.94 73.1M
2021-11-15 564.97 565.28 560.94 562.75 59.8M
2021-11-12 562.31 565.63 561.61 565.33 67.9M
2021-11-11 558.01 563.62 558.01 561.36 85.2M
2021-11-10 559.98 562.65 555.77 556.63 85.7M
2021-11-09 558.32 560.68 556.32 560.63 73.0M
2021-11-08 556.32 559.99 556.32 558.26 95.2M
2021-11-05 548.29 552.82 548.08 551.47 85.2M
2021-11-04 547.61 549.32 544.79 546.90 80.7M
2021-11-03 542.11 549.63 541.26 547.49 96.9M
2021-11-02 537.05 542.73 536.13 541.51 97.5M
2021-11-01 535.44 538.77 533.91 535.62 74.3M
2021-10-29 535.30 538.71 532.45 534.41 92.3M
2021-10-28 531.42 537.96 531.42 537.11 70.4M
2021-10-27 538.42 538.75 531.37 531.70 85.7M
2021-10-26 538.80 541.54 534.56 539.44 69.6M
2021-10-25 535.33 540.16 532.92 537.48 72.3M
2021-10-22 535.27 538.14 532.63 532.71 63.7M
2021-10-21 533.33 533.72 528.22 533.61 69.5M
2021-10-20 531.44 535.47 529.93 534.85 64.4M
2021-10-19 530.22 530.59 526.36 530.52 57.5M
2021-10-18 525.92 528.84 523.06 527.92 71.6M
2021-10-15 529.49 530.91 527.11 528.15 86.4M
2021-10-14 519.26 527.38 517.97 526.79 82.4M
2021-10-13 512.88 516.22 508.24 514.30 84.2M
2021-10-12 509.96 512.79 508.70 510.46 69.4M
2021-10-11 511.23 517.10 509.69 509.73 71.1M
2021-10-08 513.51 514.99 508.84 509.59 61.9M
2021-10-07 508.72 517.98 508.72 512.47 88.9M
2021-10-06 503.66 505.80 496.43 505.66 85.5M
2021-10-05 503.19 509.61 500.51 507.00 76.5M
2021-10-04 505.02 508.45 498.90 502.29 82.8M
2021-10-01 498.63 507.25 495.30 504.57 94.5M
2021-09-30 505.70 507.98 496.59 496.64 83.7M
2021-09-29 506.08 507.57 504.11 504.66 59.0M
2021-09-28 511.48 512.52 505.32 506.63 78.3M
2021-09-27 510.63 515.97 510.63 513.20 80.7M
2021-09-24 508.19 511.88 507.10 509.22 66.3M
2021-09-23 506.22 513.35 506.22 509.99 76.7M
2021-09-22 501.82 507.84 501.82 502.98 78.3M
2021-09-21 501.86 502.56 495.70 497.97 87.2M
2021-09-20 499.62 501.15 492.40 498.86 109.9M
2021-09-17 516.08 517.27 507.23 508.73 147.6M
2021-09-16 522.89 522.89 515.82 519.41 88.8M
2021-09-15 520.73 525.86 520.21 525.15 71.2M
2021-09-14 527.68 527.68 518.63 519.46 64.8M
2021-09-13 529.82 531.76 522.30 525.60 63.4M
2021-09-10 528.68 532.11 525.39 525.68 69.7M
2021-09-09 524.50 529.44 524.50 525.94 61.6M
2021-09-08 530.25 530.25 524.00 525.59 68.5M
2021-09-07 533.61 533.61 530.33 531.03 58.2M
2021-09-03 537.89 538.99 534.47 534.50 61.4M
2021-09-02 536.26 539.28 536.14 538.23 55.9M
2021-09-01 536.00 537.23 530.52 535.04 61.4M
2021-08-31 537.74 537.74 534.00 536.52 75.1M
2021-08-30 541.17 541.85 538.20 538.21 52.7M
2021-08-27 534.50 540.58 534.46 539.17 59.0M
2021-08-26 535.36 536.31 531.87 532.11 52.3M
2021-08-25 532.37 537.53 530.05 535.77 58.0M
2021-08-24 533.06 534.84 531.82 533.53 58.9M
2021-08-23 528.29 531.42 527.35 529.99 67.1M
2021-08-20 522.31 526.55 522.26 525.54 72.5M
2021-08-19 521.82 524.56 519.69 522.22 83.8M
2021-08-18 532.51 534.78 526.89 527.14 69.0M
2021-08-17 536.91 537.10 527.28 533.18 74.4M
2021-08-16 539.95 540.29 534.03 539.69 61.6M
2021-08-13 542.54 543.44 541.37 542.35 50.0M
2021-08-12 542.87 543.04 537.20 541.94 56.9M
2021-08-11 539.48 543.38 537.31 542.96 73.8M
2021-08-10 527.12 537.43 527.12 535.35 78.1M
2021-08-09 527.41 528.69 523.39 527.54 68.1M
2021-08-06 523.22 528.85 523.22 528.18 65.5M
2021-08-05 523.83 527.29 520.16 520.53 65.3M
2021-08-04 524.16 527.00 521.19 521.24 58.5M
2021-08-03 521.91 526.55 517.32 526.43 67.7M
2021-08-02 529.55 533.17 521.08 521.16 68.3M
2021-07-30 525.27 530.63 524.75 527.35 78.6M
2021-07-29 523.81 527.21 522.14 525.23 71.8M
2021-07-28 518.38 521.50 514.79 519.61 60.7M
2021-07-27 514.07 520.49 509.54 518.29 63.2M
2021-07-26 513.99 517.85 513.46 517.57 71.0M
2021-07-23 511.61 513.59 507.51 513.07 64.2M
2021-07-22 510.34 511.05 505.53 509.60 67.7M
2021-07-21 506.71 510.87 506.71 509.44 84.4M
2021-07-20 498.14 507.43 495.65 503.94 87.4M
2021-07-19 501.33 501.33 494.03 497.94 103.7M
2021-07-16 517.45 517.96 508.27 509.02 85.6M
2021-07-15 514.77 520.32 514.62 516.91 59.1M
2021-07-14 519.05 522.67 515.48 516.70 60.7M
2021-07-13 522.51 523.11 516.45 517.69 56.6M
2021-07-12 518.87 524.42 516.34 522.63 58.8M
2021-07-09 516.76 522.43 516.76 521.27 65.6M
2021-07-08 514.80 514.80 506.76 511.02 74.9M
2021-07-07 512.48 518.55 511.74 518.05 61.4M
2021-07-06 520.39 520.39 509.29 512.84 69.2M
2021-07-02 520.32 521.16 517.30 520.31 48.7M
2021-07-01 521.11 521.78 517.40 519.88 61.5M
2021-06-30 514.30 517.64 514.11 517.02 64.6M
2021-06-29 518.53 520.90 514.62 515.77 54.5M
2021-06-28 517.68 518.21 512.18 515.97 61.7M
2021-06-25 517.57 520.88 515.74 516.09 141.4M
2021-06-24 518.20 518.96 514.38 515.89 73.3M
2021-06-23 519.21 520.47 514.40 514.49 65.8M
2021-06-22 518.19 520.04 514.38 517.68 76.5M
2021-06-21 510.25 516.44 510.25 515.91 92.4M
2021-06-18 509.28 510.36 505.43 505.45 159.2M
2021-06-17 524.29 524.29 507.51 513.77 148.5M
2021-06-16 532.16 532.16 524.38 525.35 94.7M
2021-06-15 533.19 533.59 527.72 531.55 107.9M
2021-06-14 538.14 538.77 529.91 532.59 70.4M
2021-06-11 540.27 543.05 536.55 539.48 67.0M
2021-06-10 544.33 545.36 537.48 537.55 61.6M
2021-06-09 543.87 545.33 540.49 540.58 62.2M
2021-06-08 544.13 547.00 540.22 544.71 63.5M
2021-06-07 550.40 550.54 541.59 543.86 67.1M
2021-06-04 551.87 552.64 548.52 550.61 69.3M
2021-06-03 545.93 549.81 543.06 549.61 73.2M
2021-06-02 555.51 555.51 549.25 549.71 68.1M
2021-06-01 552.90 556.10 551.41 554.93 78.4M
2021-05-28 549.35 549.96 545.47 547.32 66.6M
2021-05-27 546.86 550.49 546.69 548.15 131.2M
2021-05-26 543.77 545.73 540.61 544.10 75.1M
2021-05-25 549.59 550.86 543.45 543.80 73.2M
2021-05-24 547.82 550.85 545.02 548.61 56.7M
2021-05-21 544.20 549.68 543.73 544.06 71.4M
2021-05-20 542.80 545.22 540.80 542.62 77.6M
2021-05-19 543.75 544.93 536.74 542.35 105.2M
2021-05-18 557.04 557.90 550.70 550.84 91.7M
2021-05-17 552.35 557.93 549.73 556.90 93.8M
2021-05-14 547.45 553.37 547.22 551.92 67.6M
2021-05-13 537.81 547.02 536.79 545.45 93.4M
2021-05-12 548.77 550.06 536.75 537.24 101.6M
2021-05-11 544.31 551.79 541.85 551.24 104.6M
2021-05-10 557.28 560.11 549.29 549.32 123.0M
2021-05-07 545.87 552.63 544.11 551.57 88.8M
2021-05-06 543.58 546.64 537.35 546.51 90.8M
2021-05-05 537.38 542.42 534.55 541.56 66.5M
2021-05-04 525.64 534.62 525.64 534.51 107.0M
2021-05-03 525.26 532.21 525.17 529.00 80.2M
2021-04-30 524.61 526.85 520.11 521.05 76.3M
2021-04-29 525.85 527.12 521.36 526.67 70.7M
2021-04-28 522.42 525.79 521.71 523.43 70.4M
2021-04-27 520.62 523.80 519.23 522.32 69.9M
2021-04-26 522.64 526.63 521.90 523.48 72.6M
2021-04-23 514.21 522.28 512.96 520.87 72.5M
2021-04-22 520.08 520.08 511.69 512.26 84.1M
2021-04-21 511.82 521.73 511.61 521.37 63.9M
2021-04-20 515.53 516.87 510.01 511.82 66.8M
2021-04-19 519.58 520.02 513.90 516.66 65.9M
2021-04-16 518.84 520.51 517.06 518.94 79.2M
2021-04-15 510.05 513.84 507.46 512.90 72.5M
2021-04-14 503.62 508.83 503.56 506.52 81.7M
2021-04-13 503.68 504.81 501.09 503.27 59.9M
2021-04-12 502.73 504.93 502.35 504.22 64.3M
2021-04-09 499.95 502.74 498.09 502.64 61.9M
2021-04-08 497.87 499.37 494.38 498.50 65.6M
2021-04-07 505.97 506.44 496.74 497.72 63.3M
2021-04-06 504.89 508.19 504.30 506.58 74.3M
2021-04-05 503.27 507.16 502.09 505.40 72.2M
2021-04-01 495.63 499.57 492.76 499.30 71.3M
2021-03-31 497.02 499.45 493.65 494.71 84.6M
2021-03-30 498.68 499.92 496.13 497.17 64.6M
2021-03-29 499.22 503.56 496.22 498.88 81.7M
2021-03-26 491.88 500.94 491.53 500.55 84.0M
2021-03-25 480.88 489.40 477.01 488.37 97.5M
2021-03-24 480.37 488.41 480.37 481.58 84.7M
2021-03-23 485.27 486.59 476.68 478.26 107.9M
2021-03-22 487.07 490.45 484.54 488.52 83.7M
2021-03-19 489.94 491.47 482.74 488.32 197.9M
2021-03-18 492.39 497.89 489.79 490.66 89.7M
2021-03-17 488.46 494.51 487.44 493.31 86.4M
2021-03-16 492.72 493.12 486.41 488.89 79.7M
2021-03-15 491.00 493.32 487.28 493.20 85.1M
2021-03-12 491.42 492.76 489.93 492.42 67.1M
2021-03-11 493.06 495.34 491.12 491.51 85.1M
2021-03-10 483.08 492.50 482.82 488.82 82.6M
2021-03-09 478.96 484.63 477.61 480.94 91.8M
2021-03-08 472.72 484.91 472.36 477.82 97.8M
2021-03-05 465.20 472.98 455.88 471.73 98.9M
2021-03-04 469.07 471.57 453.12 460.88 111.2M
2021-03-03 473.65 476.81 470.52 470.58 85.3M
2021-03-02 474.18 479.72 473.90 475.55 93.4M
2021-03-01 466.89 475.27 466.89 472.82 85.1M
2021-02-26 465.38 467.18 458.37 461.11 116.0M
2021-02-25 477.58 478.20 465.56 467.40 82.8M
2021-02-24 474.51 480.63 473.07 478.86 95.2M
2021-02-23 472.17 475.76 464.49 474.52 97.0M
2021-02-22 469.79 474.81 469.25 472.99 106.5M
2021-02-19 465.46 473.09 465.32 471.21 115.3M
2021-02-18 463.46 464.72 460.49 462.67 94.3M
2021-02-17 464.11 466.35 459.65 465.57 85.5M
2021-02-16 468.66 470.46 465.63 466.19 99.3M
2021-02-12 461.23 467.23 460.86 467.06 62.5M
2021-02-11 463.14 464.85 458.50 462.35 73.8M
2021-02-10 465.24 465.71 459.07 461.69 112.8M
2021-02-09 465.97 466.34 461.29 462.60 80.9M
2021-02-08 466.26 467.27 464.64 465.83 85.5M
2021-02-05 457.14 462.63 457.14 462.08 117.3M
2021-02-04 455.56 456.66 450.66 454.33 124.8M
2021-02-03 456.79 459.36 455.12 456.79 129.0M
2021-02-02 451.58 457.80 450.66 455.90 144.2M
2021-02-01 446.49 450.63 442.69 450.01 174.3M
2021-01-29 452.20 453.76 442.34 444.85 158.5M
2021-01-28 448.95 456.06 448.95 453.71 138.1M
2021-01-27 454.55 454.55 440.58 445.62 155.4M
2021-01-26 468.09 469.90 459.25 459.38 114.6M
2021-01-25 466.86 467.74 457.70 465.88 118.6M
2021-01-22 465.56 470.04 465.02 468.43 86.7M
2021-01-21 476.82 477.77 470.43 470.43 91.7M
2021-01-20 477.96 478.89 475.51 477.61 83.1M
2021-01-19 478.06 479.17 473.98 475.92 85.8M
2021-01-15 476.95 476.95 469.35 474.04 93.4M
2021-01-14 483.96 484.73 480.57 481.07 87.3M
2021-01-13 486.99 488.42 480.94 482.91 89.3M
2021-01-12 481.12 489.58 479.77 488.08 98.1M
2021-01-11 474.15 483.46 472.36 481.60 89.5M
2021-01-08 484.11 485.37 475.89 481.58 98.4M
2021-01-07 482.98 487.03 482.25 484.04 113.2M
2021-01-06 465.82 483.56 465.82 480.27 145.8M
2021-01-05 451.33 462.56 451.33 461.42 96.8M
2021-01-04 460.10 461.72 448.79 451.04 109.4M