S&P 400 Materials

SPMDCM
🏛️ usa →
720.09
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
2022-12-30 641.21 642.72 634.99 639.82 25.9M
2022-12-29 639.11 647.26 638.62 645.15 29.6M
2022-12-28 650.90 651.58 634.92 635.11 29.4M
2022-12-27 648.34 654.26 646.33 650.26 24.6M
2022-12-23 641.04 646.55 638.63 646.05 30.5M
2022-12-22 644.64 646.06 627.43 639.15 58.1M
2022-12-21 639.32 648.76 638.31 646.24 71.5M
2022-12-20 627.03 637.81 626.45 632.77 39.1M
2022-12-19 633.42 637.15 620.79 624.54 34.9M
2022-12-16 625.46 632.86 624.49 631.69 103.8M
2022-12-15 643.63 643.74 630.35 632.17 45.9M
2022-12-14 659.81 662.85 648.94 654.81 37.6M
2022-12-13 675.31 678.33 658.59 662.34 45.6M
2022-12-12 650.72 657.11 644.81 656.62 33.1M
2022-12-09 660.42 664.06 651.48 651.74 31.5M
2022-12-08 666.30 669.45 660.12 662.59 32.6M
2022-12-07 658.95 668.52 657.74 658.86 35.1M
2022-12-06 660.46 666.47 654.58 661.92 40.5M
2022-12-05 670.58 671.59 659.02 660.20 38.0M
2022-12-02 659.74 679.05 659.24 676.36 38.7M
2022-12-01 667.90 671.48 663.61 667.40 37.5M
2022-11-30 653.55 664.66 642.81 664.63 48.0M
2022-11-29 652.41 657.16 650.27 651.55 30.7M
2022-11-28 653.95 659.59 645.36 647.76 40.2M
2022-11-25 663.48 666.21 661.41 662.38 16.2M
2022-11-23 661.41 666.33 659.93 664.15 29.5M
2022-11-22 654.16 666.23 653.08 665.82 46.4M
2022-11-21 640.20 651.04 637.90 648.68 42.1M
2022-11-18 648.71 649.24 636.27 644.67 32.4M
2022-11-17 634.10 642.63 629.20 642.50 36.4M
2022-11-16 645.09 647.84 641.67 644.78 42.5M
2022-11-15 655.49 662.40 649.20 651.58 48.6M
2022-11-14 636.72 656.27 636.65 647.21 46.6M
2022-11-11 642.13 653.41 641.06 642.26 71.6M
2022-11-10 619.27 634.95 618.94 634.23 50.7M
2022-11-09 613.38 616.42 597.50 599.18 35.5M
2022-11-08 614.88 625.87 611.52 619.11 44.9M
2022-11-07 608.99 611.28 601.02 610.73 41.0M
2022-11-04 595.75 608.76 593.23 604.77 64.0M
2022-11-03 570.25 582.46 569.58 577.87 45.8M
2022-11-02 600.92 605.10 578.50 578.81 62.0M
2022-11-01 611.03 612.12 598.49 605.25 47.5M
2022-10-31 601.03 603.96 597.29 599.43 50.1M
2022-10-28 602.96 607.11 596.01 605.00 55.5M
2022-10-27 606.76 611.83 601.10 604.69 54.2M
2022-10-26 603.93 615.80 597.72 604.95 49.7M
2022-10-25 583.99 601.79 582.36 601.25 77.9M
2022-10-24 591.21 595.48 586.35 591.39 52.8M
2022-10-21 569.50 593.58 568.84 591.48 65.2M
2022-10-20 565.41 582.85 562.96 567.17 79.7M
2022-10-19 575.96 578.73 563.95 567.15 40.8M
2022-10-18 578.62 585.96 574.01 579.68 45.5M
2022-10-17 565.30 573.49 565.30 569.20 42.6M
2022-10-14 571.88 573.23 552.80 553.71 41.4M
2022-10-13 544.02 571.66 539.53 568.67 51.3M
2022-10-12 559.20 561.93 551.68 556.94 50.5M
2022-10-11 553.93 567.86 552.24 559.64 43.0M
2022-10-10 555.48 561.99 553.54 559.12 41.0M
2022-10-07 561.62 562.09 548.00 550.61 44.0M
2022-10-06 568.38 574.39 564.37 566.29 44.7M
2022-10-05 567.12 574.73 561.76 571.39 49.5M
2022-10-04 560.70 573.67 560.70 573.34 61.8M
2022-10-03 536.69 553.84 534.80 550.59 65.6M
2022-09-30 528.59 538.63 524.30 526.65 47.6M
2022-09-29 535.46 536.06 523.71 529.45 52.2M
2022-09-28 528.42 542.88 525.51 539.84 55.5M
2022-09-27 533.30 536.38 521.75 527.03 57.4M
2022-09-26 530.95 539.11 524.38 525.78 52.2M
2022-09-23 538.74 539.17 527.57 534.38 64.0M
2022-09-22 563.31 564.42 548.95 550.00 51.0M
2022-09-21 576.81 578.27 559.69 559.69 54.4M
2022-09-20 574.52 575.07 567.40 572.05 48.3M
2022-09-19 564.28 586.78 563.32 585.90 50.6M
2022-09-16 577.50 577.50 565.49 571.17 108.2M
2022-09-15 588.95 594.88 580.76 583.72 61.4M
2022-09-14 605.55 605.55 580.66 587.93 79.1M
2022-09-13 617.94 625.14 608.74 610.47 49.2M
2022-09-12 643.30 644.99 633.98 635.53 48.6M
2022-09-09 627.76 638.44 627.55 637.54 49.2M
2022-09-07 597.23 613.79 593.79 612.28 45.5M
2022-09-06 604.11 607.92 594.85 599.20 49.0M
2022-09-02 611.54 616.75 599.03 601.28 42.4M
2022-09-01 604.19 604.81 594.37 601.37 51.0M
2022-08-31 623.62 623.63 615.09 615.42 45.0M
2022-08-30 642.70 642.70 620.32 623.69 44.2M
2022-08-29 638.01 648.77 635.75 642.03 34.3M
2022-08-26 664.42 666.85 643.96 644.83 41.1M
2022-08-25 645.29 663.01 645.14 662.91 39.5M
2022-08-24 634.87 641.88 631.94 640.81 39.8M
2022-08-23 631.13 642.48 630.88 637.21 37.8M
2022-08-22 630.89 633.81 626.77 628.80 34.6M
2022-08-19 651.40 651.52 641.39 641.80 35.3M
2022-08-18 654.28 658.56 651.70 657.31 31.2M
2022-08-17 655.60 655.60 648.33 651.12 42.9M
2022-08-16 656.62 666.93 656.37 664.51 32.4M
2022-08-15 650.46 657.52 647.59 655.98 34.3M
2022-08-12 650.24 660.74 649.78 660.28 32.5M
2022-08-11 654.13 663.28 648.85 649.19 41.0M
2022-08-10 639.84 650.13 639.32 647.21 42.2M
2022-08-09 629.99 631.45 624.00 629.71 42.1M
2022-08-08 631.52 638.11 627.69 629.81 42.3M
2022-08-05 614.42 630.35 613.84 624.90 41.8M
2022-08-04 617.48 625.67 612.73 620.64 49.1M
2022-08-03 622.16 622.16 613.41 617.49 38.8M
2022-08-02 626.35 628.94 615.55 619.80 44.8M
2022-08-01 628.80 632.88 621.91 629.87 50.3M
2022-07-29 623.41 633.88 619.71 632.04 57.6M
2022-07-28 614.05 618.02 606.03 617.73 49.3M
2022-07-27 599.46 612.36 593.62 609.81 53.9M
2022-07-26 597.33 600.92 593.39 598.49 41.1M
2022-07-25 593.82 600.32 590.34 599.03 49.6M
2022-07-22 603.33 605.60 586.48 589.97 66.6M
2022-07-21 589.59 599.51 586.90 599.49 60.5M
2022-07-20 584.18 589.47 580.09 588.45 42.9M
2022-07-19 573.01 585.75 571.66 585.24 48.0M
2022-07-18 574.63 578.82 566.72 568.23 40.0M
2022-07-15 565.56 566.71 556.84 566.04 39.2M
2022-07-14 554.99 558.20 548.23 557.88 53.3M
2022-07-13 556.66 569.08 554.71 567.64 44.3M
2022-07-12 559.42 573.55 558.84 563.40 44.1M
2022-07-11 561.22 569.54 560.36 562.53 39.3M
2022-07-08 573.52 574.45 563.96 566.20 44.5M
2022-07-07 568.86 576.30 567.51 572.77 53.3M
2022-07-06 557.93 562.05 546.24 558.91 63.4M
2022-07-05 557.35 558.53 543.67 558.36 59.9M
2022-07-01 560.29 571.10 552.98 568.97 61.0M
2022-06-30 558.79 569.28 553.19 563.61 62.0M
2022-06-29 575.85 576.65 560.64 568.99 45.8M
2022-06-28 587.14 590.44 572.77 574.51 47.6M
2022-06-27 584.83 585.96 577.76 582.52 49.9M
2022-06-24 561.10 580.87 559.57 580.74 74.7M
2022-06-23 561.12 562.30 546.92 555.73 60.8M
2022-06-22 557.15 566.69 554.97 561.87 59.6M
2022-06-21 577.76 580.27 569.20 569.40 53.0M
2022-06-17 568.14 572.69 558.85 568.31 98.3M
2022-06-16 584.60 584.60 560.84 564.92 69.0M
2022-06-15 601.43 603.99 585.73 596.85 70.5M
2022-06-14 600.80 603.93 589.83 594.81 61.2M
2022-06-13 617.76 617.76 599.05 601.63 65.3M
2022-06-10 639.14 643.06 631.68 633.20 55.5M
2022-06-09 671.34 671.34 652.37 652.44 62.5M
2022-06-08 691.37 693.45 673.94 676.30 50.0M
2022-06-07 684.38 701.32 682.43 701.12 34.6M
2022-06-06 688.21 692.30 683.41 690.37 40.6M
2022-06-03 685.20 688.15 678.95 682.82 35.8M
2022-06-02 683.05 694.01 681.59 692.93 40.8M
2022-06-01 680.20 683.58 664.78 676.73 48.9M
2022-05-31 693.45 696.75 678.04 678.64 114.8M
2022-05-27 684.80 698.21 684.44 698.14 49.5M
2022-05-26 664.62 682.97 664.62 679.98 43.6M
2022-05-25 643.21 662.66 640.22 659.74 58.7M
2022-05-24 646.44 650.71 634.86 648.21 48.9M
2022-05-23 647.63 657.03 641.26 653.56 50.0M
2022-05-20 653.23 656.29 624.44 639.87 57.4M
2022-05-19 639.36 655.86 637.50 645.58 49.6M
2022-05-18 663.68 665.37 641.42 643.05 47.5M
2022-05-17 659.48 670.12 656.79 669.00 45.0M
2022-05-16 645.77 651.40 639.01 646.11 47.6M
2022-05-13 639.90 654.83 639.90 644.01 48.7M
2022-05-12 629.91 643.11 621.79 633.99 57.0M
2022-05-11 645.51 659.43 634.49 635.22 53.5M
2022-05-10 656.84 659.87 632.43 642.19 62.7M
2022-05-09 661.57 669.99 649.51 651.97 63.4M
2022-05-06 683.51 683.84 666.02 675.58 53.2M
2022-05-05 714.21 717.42 682.12 689.03 56.0M
2022-05-04 696.14 720.50 690.38 720.24 49.7M
2022-05-02 681.35 685.06 664.03 679.49 58.0M
2022-04-29 698.43 708.42 680.23 681.02 73.6M
2022-04-28 689.24 696.26 672.71 694.70 49.4M
2022-04-27 679.62 691.76 677.28 682.16 54.9M
2022-04-26 689.82 692.59 673.47 673.77 64.6M
2022-04-25 684.95 694.18 664.62 691.48 90.5M
2022-04-22 723.45 725.91 695.98 698.36 96.9M
2022-04-21 750.92 750.93 717.28 721.76 83.4M
2022-04-20 740.78 749.55 737.15 745.81 47.7M
2022-04-19 725.30 740.03 721.13 739.12 38.1M
2022-04-18 726.19 732.45 723.46 726.59 38.2M
2022-04-14 728.91 736.83 725.72 726.55 45.0M
2022-04-13 713.29 727.84 711.51 727.21 37.3M
2022-04-12 712.95 725.39 706.98 709.41 42.9M
2022-04-11 707.92 718.62 705.44 707.06 38.1M
2022-04-08 711.06 715.62 705.19 708.19 37.8M
2022-04-07 707.11 712.85 695.89 708.73 50.2M
2022-04-06 712.33 713.64 701.83 708.49 53.9M
2022-04-05 724.24 730.15 712.06 713.55 58.7M
2022-04-04 725.75 726.82 716.04 722.77 41.3M
2022-04-01 723.41 732.64 714.33 725.96 50.6M
2022-03-31 726.11 730.89 718.41 718.41 47.7M
2022-03-30 732.67 737.04 722.26 726.31 45.4M
2022-03-29 721.28 729.57 712.16 729.02 67.8M
2022-03-28 729.65 729.65 718.38 728.56 48.4M
2022-03-25 729.97 732.90 725.47 732.79 56.8M
2022-03-24 717.35 730.62 715.14 730.60 98.2M
2022-03-23 713.52 720.29 711.82 713.21 53.4M
2022-03-22 719.44 725.70 712.18 714.37 57.4M
2022-03-21 709.15 723.28 709.15 716.72 70.3M
2022-03-18 695.62 705.10 687.63 704.30 106.1M
2022-03-17 683.46 700.27 682.31 699.36 71.7M
2022-03-16 676.71 686.19 665.78 682.61 69.3M
2022-03-15 660.36 670.57 653.44 669.81 64.8M
2022-03-14 667.40 671.93 658.34 663.14 71.9M
2022-03-11 671.15 676.76 666.21 667.08 76.4M
2022-03-10 658.13 673.20 657.30 671.93 81.7M
2022-03-09 648.05 664.79 643.59 661.12 85.3M
2022-03-08 651.79 656.68 640.00 642.34 102.2M
2022-03-07 686.19 690.88 653.87 657.29 115.8M
2022-03-04 678.04 687.20 672.49 686.76 110.3M
2022-03-03 681.21 687.07 671.42 685.23 97.6M
2022-03-02 667.68 682.10 665.56 678.42 69.1M
2022-03-01 669.65 680.26 656.06 664.02 85.7M
2022-02-28 658.56 673.15 657.52 668.56 73.8M
2022-02-25 634.36 666.26 634.36 666.18 84.4M
2022-02-24 622.12 633.51 615.25 632.18 71.1M
2022-02-23 644.23 646.92 630.76 631.83 50.3M
2022-02-22 650.51 655.15 639.75 642.12 54.2M
2022-02-18 649.29 657.64 646.26 651.08 48.6M
2022-02-17 652.17 656.37 647.00 648.95 46.1M
2022-02-16 647.75 656.62 647.75 654.83 48.9M
2022-02-15 632.64 650.03 632.10 648.92 62.0M
2022-02-14 633.21 637.17 626.70 631.51 61.0M
2022-02-11 636.21 642.64 629.31 632.70 107.7M
2022-02-10 642.33 656.26 637.69 641.05 73.0M
2022-02-09 639.55 650.14 639.48 648.39 59.7M
2022-02-08 618.14 636.60 618.14 635.87 64.3M
2022-02-07 619.13 621.61 611.60 615.24 47.7M
2022-02-04 619.12 622.93 611.77 616.36 49.6M
2022-02-03 622.79 633.12 619.53 620.60 54.3M
2022-02-02 622.06 630.49 617.30 626.88 59.7M
2022-02-01 614.47 623.25 611.26 622.44 65.8M
2022-01-31 598.10 609.40 596.99 609.40 80.8M
2022-01-28 598.32 601.40 586.01 601.40 81.0M
2022-01-27 602.54 617.77 594.77 597.34 75.6M
2022-01-26 616.10 619.20 595.87 601.53 92.3M
2022-01-25 601.49 614.89 591.85 609.16 79.9M
2022-01-24 591.05 613.46 583.43 611.07 100.9M
2022-01-21 624.38 624.38 601.66 602.38 118.8M
2022-01-20 643.90 651.58 626.63 627.56 87.9M
2022-01-19 651.07 655.85 641.61 641.90 65.3M
2022-01-18 658.73 658.73 643.64 647.78 57.8M
2022-01-14 661.21 665.66 657.00 665.01 39.1M
2022-01-13 669.75 677.63 665.34 667.25 47.0M
2022-01-12 669.60 676.04 663.57 669.28 52.7M
2022-01-11 658.37 663.12 648.67 663.05 53.9M
2022-01-10 663.33 666.60 652.26 658.34 50.4M
2022-01-07 666.75 670.36 659.01 665.17 51.3M
2022-01-06 673.90 674.57 662.06 664.27 54.2M
2022-01-05 673.82 688.89 670.23 670.77 87.0M
2022-01-04 668.92 674.09 668.37 670.02 62.8M
2022-01-03 670.28 675.43 663.43 665.32 47.4M