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
2023-12-29 764.46 765.97 754.12 754.48 48.7M
2023-12-28 764.98 770.41 764.26 766.55 15.6M
2023-12-27 767.98 772.04 764.95 767.35 14.5M
2023-12-26 760.45 769.49 758.26 767.28 16.5M
2023-12-22 753.14 761.00 751.71 757.60 16.7M
2023-12-21 746.02 749.93 741.58 749.35 22.9M
2023-12-20 746.48 759.61 737.91 738.44 30.8M
2023-12-19 732.61 750.87 732.10 749.89 24.3M
2023-12-18 728.62 732.08 724.25 726.80 20.9M
2023-12-15 724.22 727.64 718.25 722.64 60.5M
2023-12-14 712.08 726.71 712.08 720.69 26.4M
2023-12-13 676.92 702.07 675.96 700.10 20.5M
2023-12-12 684.44 684.44 674.82 678.04 12.4M
2023-12-11 680.78 685.28 677.03 684.38 16.6M
2023-12-08 681.65 690.48 681.21 684.26 16.0M
2023-12-07 675.99 682.69 671.81 682.63 17.1M
2023-12-06 677.58 690.60 674.33 674.72 20.0M
2023-12-05 681.99 682.69 672.75 673.73 20.6M
2023-12-04 675.54 685.38 674.54 685.34 18.3M
2023-12-01 668.18 685.65 656.65 682.51 21.5M
2023-11-30 663.69 669.68 662.17 668.73 16.1M
2023-11-29 667.99 673.15 660.77 661.47 15.1M
2023-11-28 669.19 669.52 660.38 663.28 12.1M
2023-11-27 663.95 670.56 661.01 669.65 17.0M
2023-11-24 661.74 670.05 661.63 667.22 5.2M
2023-11-22 663.95 664.08 659.56 662.79 11.4M
2023-11-21 663.77 667.91 660.53 660.67 12.4M
2023-11-20 665.62 670.33 662.55 667.18 14.5M
2023-11-17 663.72 667.86 662.73 665.67 20.4M
2023-11-16 664.07 665.95 654.88 657.95 14.7M
2023-11-15 667.26 677.51 665.33 665.70 14.3M
2023-11-14 648.51 667.78 648.13 667.63 19.3M
2023-11-13 629.32 635.38 627.57 632.59 21.3M
2023-11-10 627.82 634.82 624.61 632.57 14.6M
2023-11-09 631.53 634.45 624.22 625.69 14.0M
2023-11-08 629.37 631.28 625.34 627.58 13.0M
2023-11-07 630.87 631.54 625.60 628.71 13.6M
2023-11-06 639.01 639.01 632.78 635.75 14.6M
2023-11-03 632.10 644.09 631.95 638.72 18.0M
2023-11-02 616.74 623.01 615.08 622.89 19.0M
2023-11-01 605.89 608.66 597.44 607.75 22.5M
2023-10-31 606.09 610.08 605.40 607.56 16.3M
2023-10-30 608.56 609.70 600.27 605.70 13.1M
2023-10-27 604.76 605.16 595.48 601.20 12.6M
2023-10-26 600.95 612.09 600.84 605.35 13.6M
2023-10-25 599.22 602.73 597.37 598.32 12.1M
2023-10-24 606.47 610.15 603.67 604.57 12.1M
2023-10-23 605.72 610.46 601.41 601.45 13.5M
2023-10-20 615.20 615.84 607.87 608.17 14.7M
2023-10-19 623.80 628.88 612.40 613.94 15.8M
2023-10-18 632.39 632.98 624.11 624.68 12.8M
2023-10-17 622.99 642.72 622.82 640.10 12.3M
2023-10-16 628.17 633.40 624.70 627.93 11.8M
2023-10-13 633.84 634.99 619.43 620.51 11.7M
2023-10-12 646.79 647.57 626.39 631.85 13.8M
2023-10-11 645.58 650.56 641.08 645.79 9.1M
2023-10-10 639.05 650.72 639.05 644.66 11.4M
2023-10-09 631.43 639.23 628.81 636.27 8.9M
2023-10-06 629.51 639.92 625.35 635.23 11.8M
2023-10-05 633.73 636.67 627.90 631.35 14.8M
2023-10-04 635.29 637.63 626.98 635.79 15.1M
2023-10-03 637.60 641.61 632.20 633.31 13.6M
2023-10-02 652.94 653.18 640.00 644.06 19.9M
2023-09-29 667.81 668.38 655.66 656.40 17.5M
2023-09-28 652.68 667.82 652.68 662.84 15.7M
2023-09-27 650.49 656.83 645.86 650.69 12.1M
2023-09-26 653.99 656.90 644.25 644.41 14.0M
2023-09-25 649.73 658.85 649.00 657.48 11.5M
2023-09-22 658.54 662.35 653.44 653.45 11.6M
2023-09-21 657.72 658.96 653.01 655.49 13.2M
2023-09-20 674.35 678.98 664.49 664.53 13.3M
2023-09-19 675.96 679.46 669.25 670.32 12.5M
2023-09-18 683.47 683.82 675.70 675.76 12.3M
2023-09-15 684.73 688.02 677.19 682.77 52.9M
2023-09-14 675.60 686.96 675.60 686.54 16.3M
2023-09-13 668.43 671.25 665.55 668.23 16.2M
2023-09-12 667.86 671.68 666.60 668.82 13.1M
2023-09-11 673.82 677.59 669.31 670.18 14.5M
2023-09-08 671.77 673.35 667.25 667.79 14.3M
2023-09-07 676.25 676.55 667.79 672.78 14.5M
2023-09-06 685.51 690.02 674.70 679.39 11.9M
2023-09-05 702.07 702.30 681.82 683.78 15.8M
2023-09-01 706.03 712.72 705.78 710.02 9.4M
2023-08-31 700.67 704.89 698.52 699.33 11.7M
2023-08-30 694.80 703.38 694.48 701.33 9.3M
2023-08-29 685.24 696.24 684.06 696.04 10.0M
2023-08-28 680.52 690.52 680.46 684.59 8.9M
2023-08-25 679.95 683.49 670.61 678.96 8.7M
2023-08-24 675.52 681.33 673.77 676.67 11.2M
2023-08-23 680.44 682.83 677.29 679.90 10.5M
2023-08-22 683.18 685.25 678.01 680.42 10.0M
2023-08-21 682.98 684.13 675.32 679.01 10.4M
2023-08-18 673.59 685.50 673.50 682.68 11.5M
2023-08-17 680.00 686.82 679.27 679.36 15.7M
2023-08-16 679.40 684.48 677.09 677.09 13.9M
2023-08-15 685.73 685.79 679.49 680.18 15.1M
2023-08-14 690.92 691.50 683.23 691.27 14.0M
2023-08-11 698.82 701.71 693.65 694.33 11.8M
2023-08-10 700.05 704.75 696.32 700.80 16.1M
2023-08-09 704.59 705.12 694.60 697.70 13.7M
2023-08-08 700.09 704.57 694.07 704.57 13.1M
2023-08-07 708.84 711.44 703.49 708.97 14.2M
2023-08-04 707.56 717.10 704.70 708.37 16.8M
2023-08-03 714.82 715.59 707.01 708.54 18.5M
2023-08-02 733.92 733.94 719.73 720.63 16.1M
2023-08-01 736.84 742.75 735.68 739.38 15.3M
2023-07-31 733.27 741.52 732.79 740.60 16.5M
2023-07-28 732.33 734.50 727.74 730.47 10.8M
2023-07-27 735.28 737.60 725.66 728.11 10.9M
2023-07-26 730.83 735.79 728.46 732.39 12.3M
2023-07-25 723.71 735.78 723.50 732.19 13.1M
2023-07-24 721.21 725.49 718.06 721.87 12.9M
2023-07-21 728.54 728.75 719.97 722.89 13.4M
2023-07-20 730.60 730.60 722.95 728.54 11.2M
2023-07-19 729.52 730.39 724.90 727.38 11.6M
2023-07-18 720.35 732.59 719.82 729.98 12.7M
2023-07-17 716.28 724.18 715.46 719.84 12.2M
2023-07-14 722.22 722.29 710.00 718.14 11.3M
2023-07-13 724.31 725.75 720.85 724.63 12.3M
2023-07-12 723.85 728.12 719.74 721.52 14.1M
2023-07-11 714.54 716.18 707.63 712.99 13.8M
2023-07-10 697.05 711.75 697.03 710.19 12.8M
2023-07-07 689.22 708.01 689.22 700.66 12.0M
2023-07-06 689.93 690.90 678.73 689.04 10.8M
2023-07-05 708.40 708.40 697.13 697.56 13.6M
2023-07-03 705.37 715.62 705.37 713.73 8.2M
2023-06-30 703.18 707.57 699.41 705.59 14.9M
2023-06-29 680.96 698.97 680.79 698.65 12.6M
2023-06-28 677.58 681.08 672.82 680.50 11.6M
2023-06-27 672.52 682.48 670.12 680.10 14.1M
2023-06-26 665.48 675.89 665.17 671.59 11.6M
2023-06-23 664.82 670.53 663.30 664.52 22.9M
2023-06-22 683.42 683.80 673.30 676.07 11.7M
2023-06-21 681.87 691.17 679.96 686.46 11.1M
2023-06-20 684.23 687.72 680.56 685.08 14.2M
2023-06-16 696.72 696.72 682.38 688.77 62.3M
2023-06-15 679.25 692.51 679.24 691.80 15.4M
2023-06-14 698.80 701.59 680.28 683.38 18.1M
2023-06-13 688.09 699.87 687.46 696.49 20.1M
2023-06-12 684.50 689.22 680.63 684.95 13.9M
2023-06-09 690.95 690.99 682.29 685.08 11.9M
2023-06-08 696.27 697.23 685.79 692.54 13.6M
2023-06-07 685.96 700.47 685.96 698.51 16.9M
2023-06-06 661.16 683.61 661.00 682.26 14.4M
2023-06-05 672.08 672.34 653.96 664.34 15.2M
2023-06-02 656.72 679.17 655.94 678.25 17.3M
2023-06-01 632.70 644.05 630.25 641.41 13.2M
2023-05-31 638.54 640.98 628.87 632.33 17.1M
2023-05-30 648.15 649.39 640.29 641.39 12.5M
2023-05-26 649.03 652.23 645.99 648.45 10.7M
2023-05-25 653.24 653.88 643.77 647.19 12.2M
2023-05-24 663.18 664.00 653.71 655.45 12.7M
2023-05-23 666.55 678.03 664.18 667.44 15.9M
2023-05-22 669.66 672.62 665.13 668.99 13.6M
2023-05-19 674.43 675.16 664.53 667.75 15.0M
2023-05-18 661.12 668.98 658.99 667.98 15.3M
2023-05-17 653.63 664.73 652.22 662.21 18.2M
2023-05-16 659.91 660.24 649.88 649.97 15.4M
2023-05-15 660.99 667.35 658.98 663.35 19.4M
2023-05-12 662.16 663.82 655.47 657.48 17.9M
2023-05-11 660.23 664.03 658.47 660.78 17.6M
2023-05-10 676.27 676.88 662.39 667.25 25.2M
2023-05-09 670.12 672.35 664.23 667.57 20.0M
2023-05-08 680.37 683.30 669.01 673.36 22.6M
2023-05-05 665.44 675.28 664.92 673.22 21.9M
2023-05-04 667.48 668.29 651.93 654.31 50.4M
2023-05-03 665.43 673.34 658.14 658.41 21.5M
2023-05-02 658.26 659.76 643.74 658.60 16.2M
2023-05-01 670.22 674.86 659.67 662.63 12.4M
2023-04-28 664.16 671.07 663.96 669.99 14.9M
2023-04-27 650.11 663.49 649.47 663.23 13.9M
2023-04-26 652.09 653.89 644.33 646.76 15.6M
2023-04-25 661.79 661.97 650.65 651.38 14.8M
2023-04-24 667.94 675.69 667.77 672.39 13.6M
2023-04-21 676.53 676.53 660.02 667.31 22.8M
2023-04-20 681.08 685.14 673.18 678.19 11.7M
2023-04-19 683.39 688.83 680.31 688.46 11.8M
2023-04-18 691.09 695.46 683.64 688.77 11.7M
2023-04-17 681.46 687.82 680.63 687.62 10.2M
2023-04-14 685.86 688.89 674.51 679.53 11.1M
2023-04-13 682.08 689.50 679.07 687.13 11.1M
2023-04-12 688.47 689.78 677.67 680.30 10.6M
2023-04-11 679.85 687.50 679.47 682.87 11.8M
2023-04-10 661.77 676.41 661.55 675.15 12.4M
2023-04-06 665.60 665.60 659.56 663.40 10.5M
2023-04-05 667.09 668.67 657.94 665.81 13.2M
2023-04-04 688.92 688.92 664.38 671.52 12.9M
2023-04-03 692.04 695.60 680.30 688.86 13.2M
2023-03-31 682.14 690.90 682.14 690.74 16.2M
2023-03-30 683.46 685.48 677.18 680.67 13.3M
2023-03-29 681.15 683.29 675.99 678.39 15.5M
2023-03-28 670.28 677.14 669.70 674.08 11.7M
2023-03-27 669.03 673.17 662.22 668.59 11.6M
2023-03-24 647.10 662.82 642.34 661.52 13.5M
2023-03-23 659.03 671.77 647.71 654.09 13.1M
2023-03-22 670.12 676.23 656.70 656.72 13.4M
2023-03-21 672.06 676.94 668.69 670.71 15.7M
2023-03-20 649.67 662.07 649.57 658.07 17.0M
2023-03-17 658.15 658.16 641.66 642.88 45.6M
2023-03-16 643.69 665.36 639.48 662.11 19.2M
2023-03-15 659.70 659.70 641.44 651.86 23.6M
2023-03-14 681.47 688.86 671.47 679.40 18.0M
2023-03-13 666.01 676.24 660.71 663.43 17.7M
2023-03-10 698.62 698.62 674.20 678.71 17.3M
2023-03-09 721.43 724.87 699.66 700.91 16.9M
2023-03-08 719.64 722.68 713.10 720.61 11.8M
2023-03-07 723.76 724.73 714.94 718.26 14.7M
2023-03-06 744.04 745.71 720.30 725.10 16.4M
2023-03-03 738.02 749.38 732.53 747.96 14.5M
2023-03-02 722.67 736.37 720.36 734.82 15.9M
2023-03-01 721.59 731.09 720.52 730.96 19.0M
2023-02-28 713.27 727.66 710.66 720.53 27.4M
2023-02-27 709.50 718.83 709.33 712.39 14.3M
2023-02-24 701.13 705.21 693.30 705.15 16.5M
2023-02-23 711.99 718.39 703.06 712.61 14.6M
2023-02-22 708.34 716.77 705.62 710.83 14.3M
2023-02-21 729.00 729.08 709.02 709.23 16.0M
2023-02-17 736.37 737.74 728.59 734.97 18.1M
2023-02-16 728.23 742.49 724.10 735.26 16.8M
2023-02-15 717.14 736.10 714.64 735.99 18.7M
2023-02-14 715.67 726.12 711.98 722.12 13.3M
2023-02-13 707.99 719.93 704.35 718.83 11.9M
2023-02-10 704.24 709.58 698.93 707.97 13.8M
2023-02-09 725.94 728.40 705.54 707.91 13.2M
2023-02-08 734.00 735.15 719.41 720.70 14.0M
2023-02-07 733.72 741.94 727.60 740.06 16.3M
2023-02-06 745.63 746.40 731.70 735.73 18.8M
2023-02-03 746.43 751.68 745.45 748.59 18.7M
2023-02-02 735.79 752.36 733.62 751.86 21.8M
2023-02-01 717.64 739.59 715.81 732.15 22.6M
2023-01-31 700.62 716.40 700.35 716.40 18.2M
2023-01-30 698.40 707.74 698.40 699.26 12.7M
2023-01-27 704.66 709.00 700.22 704.82 11.5M
2023-01-26 701.32 706.98 694.18 706.69 13.8M
2023-01-25 691.04 699.83 688.75 699.26 12.6M
2023-01-24 695.31 701.52 688.93 698.16 12.6M
2023-01-23 692.99 700.47 691.44 697.74 12.4M
2023-01-20 689.61 693.66 682.65 693.31 13.4M
2023-01-19 689.52 690.17 679.21 685.30 16.5M
2023-01-18 704.41 710.85 693.23 693.35 16.4M
2023-01-17 704.41 708.60 698.90 701.21 15.6M
2023-01-13 692.54 706.38 690.75 705.24 14.0M
2023-01-12 689.12 697.65 684.99 697.43 17.8M
2023-01-11 675.86 685.38 675.86 684.68 17.9M
2023-01-10 665.79 675.77 660.45 674.89 17.9M
2023-01-09 668.78 678.43 667.69 668.05 17.1M
2023-01-06 650.24 664.03 648.80 661.58 15.6M
2023-01-05 640.99 646.55 633.87 642.70 15.0M
2023-01-04 634.06 647.90 633.82 643.77 16.0M
2023-01-03 640.23 644.03 624.56 630.37 17.1M