S&P 600 Materials

SPSMCM
🏛️ usa →
786.25
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
2022-12-30 635.99 638.49 631.08 635.96 13.3M
2022-12-29 633.32 641.63 633.08 639.89 12.5M
2022-12-28 645.73 647.33 628.35 628.80 11.6M
2022-12-27 647.32 649.20 641.08 644.97 10.7M
2022-12-23 639.06 644.99 636.14 644.83 9.0M
2022-12-22 647.08 647.34 629.64 639.17 13.6M
2022-12-21 646.01 654.33 644.13 651.40 15.7M
2022-12-20 634.85 645.64 634.85 639.54 13.4M
2022-12-19 642.22 643.97 631.09 633.94 15.0M
2022-12-16 634.61 641.50 634.20 640.88 59.8M
2022-12-15 658.94 659.38 640.16 641.79 20.2M
2022-12-14 672.20 678.38 665.19 668.55 18.3M
2022-12-13 687.28 691.88 671.69 674.75 21.8M
2022-12-12 663.52 670.20 660.11 669.51 16.2M
2022-12-09 671.55 676.91 663.43 664.06 14.1M
2022-12-08 680.72 686.02 672.16 674.33 18.0M
2022-12-07 678.53 683.81 675.06 675.32 12.2M
2022-12-06 681.88 685.62 672.74 678.73 16.0M
2022-12-05 700.42 701.81 679.76 681.15 15.2M
2022-12-02 684.14 706.89 682.70 704.97 16.1M
2022-12-01 698.15 701.23 689.95 692.25 14.6M
2022-11-30 676.73 696.51 669.47 696.51 18.7M
2022-11-29 670.10 679.55 670.10 674.88 12.7M
2022-11-28 677.57 678.94 666.13 667.15 14.9M
2022-11-25 689.44 690.08 685.61 685.61 9.7M
2022-11-23 684.68 691.24 683.46 690.99 9.6M
2022-11-22 680.79 688.04 679.97 687.27 11.9M
2022-11-21 668.55 677.80 665.05 675.48 13.1M
2022-11-18 680.83 681.49 669.73 673.21 16.2M
2022-11-17 666.96 671.78 660.17 671.69 14.3M
2022-11-16 679.65 680.03 672.81 676.28 12.4M
2022-11-15 691.34 694.04 682.34 684.08 19.9M
2022-11-14 685.01 698.10 680.88 688.06 17.1M
2022-11-11 695.85 711.26 690.25 691.03 23.7M
2022-11-10 674.23 689.25 672.37 689.00 19.3M
2022-11-09 665.52 670.71 651.59 653.41 15.3M
2022-11-08 667.05 679.30 662.76 671.94 17.3M
2022-11-07 662.70 664.41 655.06 662.89 14.2M
2022-11-04 642.15 661.48 642.15 658.39 18.2M
2022-11-03 614.06 635.48 612.19 631.03 17.1M
2022-11-02 655.38 655.92 623.20 623.23 26.8M
2022-11-01 665.82 670.05 661.16 663.89 18.9M
2022-10-31 656.16 663.32 654.19 660.10 16.1M
2022-10-28 651.44 661.19 643.16 659.18 13.9M
2022-10-27 653.91 663.04 651.33 652.46 13.7M
2022-10-26 653.43 661.72 646.17 650.37 14.7M
2022-10-25 632.67 650.62 631.23 648.39 13.2M
2022-10-24 634.59 634.59 625.44 634.11 11.6M
2022-10-21 611.66 636.64 608.85 633.23 14.0M
2022-10-20 613.83 624.87 602.46 606.92 12.7M
2022-10-19 615.41 620.79 606.56 615.22 11.3M
2022-10-18 622.52 628.01 614.59 622.10 13.4M
2022-10-17 601.76 612.99 601.76 610.19 13.3M
2022-10-14 613.13 614.12 589.99 590.56 12.5M
2022-10-13 577.57 610.52 573.26 607.93 17.2M
2022-10-12 596.37 596.37 587.03 591.13 19.0M
2022-10-11 596.05 605.41 591.75 596.88 15.7M
2022-10-10 597.89 604.82 596.13 601.55 11.6M
2022-10-07 604.46 605.40 591.46 594.23 14.1M
2022-10-06 607.56 615.91 606.10 608.24 13.7M
2022-10-05 606.54 616.03 600.94 611.97 16.3M
2022-10-04 609.24 617.97 608.38 616.95 17.2M
2022-10-03 580.01 600.51 576.15 596.38 18.2M
2022-09-30 577.69 590.10 572.06 572.13 21.2M
2022-09-29 586.46 586.46 570.07 579.29 17.5M
2022-09-28 577.29 595.99 574.57 591.63 14.4M
2022-09-27 582.52 586.89 570.67 576.22 15.7M
2022-09-26 576.50 592.64 574.23 574.75 18.6M
2022-09-23 584.32 585.69 572.57 580.53 19.8M
2022-09-22 609.05 610.17 594.99 596.79 18.4M
2022-09-21 620.10 626.18 606.30 606.32 15.1M
2022-09-20 621.34 621.34 609.46 614.53 15.9M
2022-09-19 601.22 630.58 601.22 629.27 17.8M
2022-09-16 612.75 613.03 601.51 609.53 56.3M
2022-09-15 633.86 636.08 620.85 621.88 23.0M
2022-09-14 642.80 643.69 629.22 638.44 22.4M
2022-09-13 650.26 658.13 640.61 643.63 19.9M
2022-09-12 658.41 668.28 656.67 667.95 20.6M
2022-09-09 646.90 656.46 646.45 655.41 17.9M
2022-09-07 621.39 639.96 619.18 639.90 17.7M
2022-09-06 633.10 633.45 619.40 623.94 18.9M
2022-09-02 639.37 643.50 624.57 628.28 14.7M
2022-09-01 634.67 634.67 622.93 631.29 17.6M
2022-08-31 654.52 654.65 642.83 643.29 16.6M
2022-08-30 668.22 668.22 649.21 654.14 14.3M
2022-08-29 665.16 673.02 665.16 667.31 12.4M
2022-08-26 696.12 696.74 674.85 675.64 12.3M
2022-08-25 682.60 695.82 681.65 695.82 14.4M
2022-08-24 670.94 681.20 670.34 679.70 15.0M
2022-08-23 668.35 679.42 668.31 672.94 14.3M
2022-08-22 667.47 673.40 664.33 666.07 14.7M
2022-08-19 688.73 688.89 676.85 679.02 15.7M
2022-08-18 684.37 694.56 683.74 693.81 12.2M
2022-08-17 682.84 687.40 678.52 684.43 14.5M
2022-08-16 686.17 694.18 685.78 692.38 20.3M
2022-08-15 674.05 686.49 672.14 685.74 17.3M
2022-08-12 665.06 682.75 665.06 682.44 20.1M
2022-08-11 664.79 670.74 662.02 662.36 22.8M
2022-08-10 647.70 658.78 645.83 657.60 21.3M
2022-08-09 641.34 641.34 633.14 635.99 18.8M
2022-08-08 639.52 648.39 637.39 640.31 19.3M
2022-08-05 615.93 634.88 614.47 634.37 19.2M
2022-08-04 621.57 624.84 617.85 618.84 20.4M
2022-08-03 628.01 630.20 616.94 622.12 23.0M
2022-08-02 633.12 633.12 622.99 623.74 22.2M
2022-08-01 635.07 637.62 627.06 634.39 17.1M
2022-07-29 634.25 639.46 632.38 638.58 16.9M
2022-07-28 627.80 631.89 621.72 630.56 18.0M
2022-07-27 609.55 626.15 606.45 623.54 14.9M
2022-07-26 611.04 611.37 604.14 606.90 14.8M
2022-07-25 607.09 612.72 601.42 612.67 14.0M
2022-07-22 610.67 611.68 596.99 602.60 14.9M
2022-07-21 600.68 606.68 593.03 606.68 14.8M
2022-07-20 599.49 607.10 598.05 606.07 15.4M
2022-07-19 583.96 601.69 583.72 600.16 16.0M
2022-07-18 587.02 593.35 577.80 579.53 14.6M
2022-07-15 579.25 580.70 567.74 578.12 13.7M
2022-07-14 560.95 570.82 557.23 570.28 14.6M
2022-07-13 568.76 576.18 566.12 572.43 13.8M
2022-07-12 569.05 583.26 568.24 574.45 14.2M
2022-07-11 573.95 577.01 568.64 571.73 15.2M
2022-07-08 585.95 586.11 575.17 580.82 14.2M
2022-07-07 581.36 591.83 581.36 585.31 18.6M
2022-07-06 579.44 582.70 562.24 573.13 22.5M
2022-07-05 584.61 585.07 568.28 579.73 23.3M
2022-07-01 592.94 601.91 583.62 596.66 19.7M
2022-06-30 589.16 601.28 583.96 598.09 17.2M
2022-06-29 606.10 606.25 588.55 598.10 14.9M
2022-06-28 617.92 623.33 603.48 604.83 18.0M
2022-06-27 612.65 617.68 607.97 612.29 15.7M
2022-06-24 584.84 608.64 583.58 608.64 42.9M
2022-06-23 590.96 592.45 571.79 581.93 21.9M
2022-06-22 585.24 596.21 582.36 591.42 18.8M
2022-06-21 598.84 604.14 591.44 597.53 18.7M
2022-06-17 591.64 594.16 578.16 588.27 53.0M
2022-06-16 610.65 611.23 582.14 586.51 24.1M
2022-06-15 631.03 632.98 615.89 625.11 19.4M
2022-06-14 631.69 635.75 619.16 624.46 18.8M
2022-06-13 642.67 643.13 627.21 631.49 21.3M
2022-06-10 667.48 672.15 660.00 661.48 16.5M
2022-06-09 692.69 692.69 679.26 679.95 14.7M
2022-06-08 708.35 709.64 692.20 695.79 15.6M
2022-06-07 703.22 714.79 701.09 713.98 17.2M
2022-06-06 699.34 708.82 696.86 707.14 23.8M
2022-06-03 699.98 700.21 687.12 693.77 15.6M
2022-06-02 685.57 705.87 685.57 705.54 18.6M
2022-06-01 694.59 694.59 672.23 682.35 24.5M
2022-05-31 702.12 703.47 686.71 693.10 24.1M
2022-05-27 690.28 704.95 690.18 704.85 21.9M
2022-05-26 672.39 691.94 672.39 685.47 18.0M
2022-05-25 658.99 670.45 657.59 667.39 15.5M
2022-05-24 661.59 662.62 646.36 661.51 15.8M
2022-05-23 658.87 668.51 652.36 665.01 18.4M
2022-05-20 667.29 670.54 637.98 652.02 19.9M
2022-05-19 656.78 669.91 653.83 660.73 25.1M
2022-05-18 673.69 682.77 659.12 661.86 28.6M
2022-05-17 662.99 676.47 662.94 676.43 17.8M
2022-05-16 646.72 656.35 646.44 650.45 18.3M
2022-05-13 640.27 656.43 640.27 647.76 18.7M
2022-05-12 628.32 636.07 618.66 632.71 19.3M
2022-05-11 631.27 652.30 630.60 631.83 18.6M
2022-05-10 646.13 647.80 616.87 628.22 21.3M
2022-05-09 647.34 650.62 636.32 639.70 21.0M
2022-05-06 666.70 668.89 653.71 659.67 19.5M
2022-05-05 695.17 695.78 659.59 670.39 22.4M
2022-05-04 681.33 700.30 674.46 699.11 35.7M
2022-05-03 656.28 672.42 655.58 668.75 18.3M
2022-05-02 659.04 666.13 643.44 658.45 17.0M
2022-04-29 676.28 680.93 657.81 659.75 18.2M
2022-04-28 660.08 676.90 653.46 675.92 13.3M
2022-04-26 665.96 670.44 647.31 647.59 15.9M
2022-04-22 689.04 692.50 673.73 676.16 17.1M
2022-04-21 718.29 719.58 688.82 691.89 20.7M
2022-04-20 713.77 719.64 710.44 713.53 18.2M
2022-04-19 695.56 712.60 693.10 710.73 15.4M
2022-04-18 701.63 704.55 694.26 696.91 14.9M
2022-04-14 696.48 705.44 696.48 700.74 17.1M
2022-04-13 678.86 697.27 678.56 695.83 17.4M
2022-04-12 675.98 687.23 672.55 675.50 17.1M
2022-04-11 674.32 683.06 670.26 670.90 17.0M
2022-04-08 682.70 685.31 674.38 675.46 17.6M
2022-04-07 679.44 683.61 670.49 680.82 15.0M
2022-04-06 681.55 683.82 672.64 678.98 16.5M
2022-04-05 704.92 708.79 683.90 685.00 19.6M
2022-04-04 704.93 705.41 693.21 703.11 15.6M
2022-04-01 693.55 703.86 691.97 703.28 17.4M
2022-03-31 696.35 699.27 689.15 689.36 19.3M
2022-03-30 703.04 707.15 693.49 696.84 18.7M
2022-03-29 693.89 704.63 689.55 701.77 18.6M
2022-03-28 700.19 700.19 688.98 693.74 15.0M
2022-03-25 702.12 707.10 700.07 704.57 13.9M
2022-03-24 698.63 702.77 692.81 702.08 15.9M
2022-03-23 693.16 698.30 691.23 694.48 15.6M
2022-03-22 698.64 706.55 694.15 695.40 15.4M
2022-03-21 690.67 698.92 690.64 695.37 17.6M
2022-03-18 686.08 687.09 675.49 686.63 51.0M
2022-03-17 671.85 686.63 671.07 685.68 17.2M
2022-03-16 665.27 674.52 660.50 674.06 25.5M
2022-03-15 653.96 658.94 650.36 658.10 18.8M
2022-03-14 663.67 665.69 652.35 655.39 22.7M
2022-03-11 672.68 679.50 661.72 662.03 17.6M
2022-03-10 660.14 672.68 657.36 672.14 18.2M
2022-03-09 654.83 665.78 651.81 664.09 23.8M
2022-03-08 648.73 660.90 643.24 648.08 28.9M
2022-03-07 669.23 670.66 649.40 649.69 26.3M
2022-03-04 668.43 669.26 659.19 668.84 22.3M
2022-03-03 675.95 678.24 665.23 675.03 21.6M
2022-03-02 660.46 675.09 658.44 672.33 20.3M
2022-03-01 674.46 676.40 651.21 655.03 25.0M
2022-02-28 672.47 682.02 670.51 675.20 21.4M
2022-02-25 659.52 680.41 659.52 679.72 19.8M
2022-02-24 654.07 658.15 641.09 656.80 24.3M
2022-02-23 672.48 675.66 659.74 660.46 15.9M
2022-02-22 680.40 683.96 665.17 668.71 20.8M
2022-02-18 684.59 689.49 677.41 681.60 19.8M
2022-02-17 692.20 694.18 684.28 687.37 20.0M
2022-02-16 691.84 698.58 688.62 696.71 16.6M
2022-02-15 676.35 692.84 676.13 691.90 12.4M
2022-02-14 675.02 677.52 669.36 674.36 17.6M
2022-02-11 671.63 682.80 668.35 673.96 17.8M
2022-02-10 672.79 687.03 668.42 671.59 19.1M
2022-02-09 678.07 683.35 676.79 678.84 17.4M
2022-02-08 657.87 674.76 657.87 674.14 16.0M
2022-02-07 655.55 660.69 652.92 655.90 13.2M
2022-02-04 658.01 659.85 650.52 655.21 14.9M
2022-02-03 663.57 671.15 657.26 658.40 17.9M
2022-02-02 664.53 670.71 661.73 667.39 23.6M
2022-02-01 660.10 665.23 654.82 664.47 16.7M
2022-01-31 642.22 656.52 642.22 656.45 21.0M
2022-01-28 641.24 646.35 628.62 646.33 13.5M
2022-01-27 653.85 664.52 639.61 642.68 14.5M
2022-01-26 665.83 671.60 644.78 651.32 15.6M
2022-01-25 661.11 666.60 644.30 659.46 18.2M
2022-01-24 651.24 669.19 639.52 666.66 19.8M
2022-01-21 669.02 679.33 660.16 660.16 19.2M
2022-01-20 690.20 696.66 672.65 673.61 25.5M
2022-01-19 693.33 697.42 684.75 687.61 12.6M
2022-01-18 699.71 700.33 689.33 692.31 12.6M
2022-01-14 696.50 704.22 693.63 704.03 12.3M
2022-01-13 699.52 708.76 699.36 701.69 14.0M
2022-01-12 701.40 704.47 691.67 697.28 13.6M
2022-01-11 692.11 697.12 685.61 695.61 13.2M
2022-01-10 693.62 694.00 684.55 689.78 15.9M
2022-01-07 698.37 703.88 695.54 696.11 12.3M
2022-01-06 698.25 700.69 691.95 697.20 14.2M
2022-01-05 705.14 711.74 694.94 696.17 20.5M
2022-01-04 697.03 706.55 697.02 703.66 14.5M
2022-01-03 687.56 699.14 687.56 693.90 13.1M