S&P Metals & Mining

🏛️ usa →
4,720.50
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 2,566.72 2,567.18 2,527.87 2,551.55 0.0M
2022-12-29 2,518.95 2,569.33 2,518.95 2,566.72 0.0M
2022-12-28 2,625.38 2,625.38 2,505.80 2,518.95 0.0M
2022-12-27 2,604.97 2,657.66 2,604.97 2,625.38 0.0M
2022-12-23 2,584.02 2,605.13 2,568.85 2,604.97 0.0M
2022-12-22 2,628.62 2,628.62 2,518.57 2,583.65 0.0M
2022-12-21 2,565.12 2,634.59 2,565.12 2,628.62 0.0M
2022-12-20 2,497.86 2,596.33 2,497.86 2,565.12 0.0M
2022-12-19 2,540.80 2,558.39 2,483.54 2,497.86 0.0M
2022-12-16 2,537.99 2,546.36 2,501.23 2,540.80 0.0M
2022-12-15 2,639.13 2,639.13 2,532.37 2,537.99 0.0M
2022-12-14 2,664.64 2,665.63 2,609.42 2,639.13 0.0M
2022-12-13 2,642.21 2,741.59 2,642.21 2,664.64 0.0M
2022-12-12 2,610.43 2,644.93 2,582.71 2,642.21 0.0M
2022-12-09 2,677.62 2,694.40 2,609.67 2,610.43 0.0M
2022-12-08 2,670.09 2,736.00 2,667.70 2,677.62 0.0M
2022-12-07 2,677.81 2,709.27 2,659.68 2,670.09 0.0M
2022-12-06 2,670.18 2,716.11 2,654.42 2,677.81 0.0M
2022-12-05 2,790.61 2,797.14 2,666.91 2,670.18 0.0M
2022-12-02 2,723.47 2,795.28 2,683.31 2,790.61 0.0M
2022-12-01 2,747.54 2,779.58 2,711.17 2,723.47 0.0M
2022-11-30 2,645.60 2,747.85 2,642.45 2,747.54 0.0M
2022-11-29 2,593.88 2,676.32 2,593.88 2,645.60 0.0M
2022-11-28 2,677.73 2,677.73 2,589.23 2,593.88 0.0M
2022-11-25 2,692.84 2,695.05 2,668.51 2,677.73 0.0M
2022-11-23 2,683.43 2,696.38 2,659.69 2,692.84 0.0M
2022-11-22 2,597.70 2,687.98 2,597.70 2,683.43 0.0M
2022-11-21 2,575.58 2,601.06 2,522.25 2,597.70 0.0M
2022-11-18 2,582.30 2,600.09 2,546.01 2,575.58 0.0M
2022-11-17 2,615.96 2,615.96 2,529.16 2,582.30 0.0M
2022-11-16 2,670.74 2,670.74 2,604.79 2,615.96 0.0M
2022-11-15 2,647.42 2,691.72 2,628.54 2,670.74 0.0M
2022-11-14 2,623.84 2,682.72 2,602.75 2,647.42 0.0M
2022-11-11 2,591.73 2,702.64 2,591.73 2,623.84 0.0M
2022-11-10 2,457.59 2,594.75 2,457.59 2,591.73 0.0M
2022-11-09 2,599.25 2,599.25 2,447.90 2,457.59 0.0M
2022-11-08 2,553.96 2,625.97 2,530.05 2,599.25 0.0M
2022-11-07 2,527.33 2,563.29 2,509.96 2,553.96 0.0M
2022-11-04 2,361.66 2,561.77 2,361.66 2,527.33 0.0M
2022-11-03 2,364.40 2,402.07 2,333.88 2,361.66 0.0M
2022-11-02 2,517.26 2,517.26 2,363.37 2,364.40 0.0M
2022-11-01 2,478.09 2,552.63 2,478.09 2,517.26 0.0M
2022-10-31 2,481.32 2,498.33 2,454.60 2,478.09 0.0M
2022-10-28 2,510.67 2,510.67 2,424.93 2,481.32 0.0M
2022-10-27 2,515.30 2,543.40 2,487.89 2,510.67 0.0M
2022-10-26 2,489.29 2,573.76 2,489.29 2,515.30 0.0M
2022-10-25 2,445.43 2,492.80 2,408.43 2,489.29 0.0M
2022-10-24 2,464.46 2,464.46 2,401.48 2,445.43 0.0M
2022-10-21 2,330.70 2,474.31 2,330.70 2,464.46 0.0M
2022-10-20 2,320.39 2,402.38 2,305.65 2,330.70 0.0M
2022-10-19 2,374.75 2,374.75 2,305.62 2,320.39 0.0M
2022-10-18 2,347.03 2,419.56 2,342.37 2,374.75 0.0M
2022-10-17 2,258.92 2,367.49 2,258.92 2,347.03 0.0M
2022-10-14 2,367.03 2,374.14 2,253.26 2,258.92 0.0M
2022-10-13 2,329.12 2,372.19 2,228.03 2,367.03 0.0M
2022-10-12 2,329.94 2,345.86 2,275.65 2,329.12 0.0M
2022-10-11 2,352.23 2,378.70 2,300.51 2,329.94 0.0M
2022-10-10 2,331.30 2,383.82 2,330.67 2,352.23 0.0M
2022-10-07 2,399.85 2,399.85 2,319.60 2,331.30 0.0M
2022-10-06 2,412.24 2,439.65 2,377.66 2,399.85 0.0M
2022-10-05 2,418.90 2,424.83 2,348.42 2,412.24 0.0M
2022-10-04 2,330.01 2,419.53 2,330.01 2,418.90 0.0M
2022-10-03 2,172.77 2,340.72 2,172.77 2,330.01 0.0M
2022-09-30 2,210.83 2,237.07 2,167.06 2,172.77 0.0M
2022-09-29 2,252.63 2,252.63 2,165.27 2,210.83 0.0M
2022-09-28 2,152.19 2,264.99 2,152.19 2,252.63 0.0M
2022-09-27 2,094.17 2,177.22 2,094.17 2,152.19 0.0M
2022-09-26 2,128.67 2,169.18 2,086.76 2,094.17 0.0M
2022-09-23 2,248.45 2,248.45 2,097.30 2,128.67 0.0M
2022-09-22 2,285.83 2,324.76 2,242.99 2,248.45 0.0M
2022-09-21 2,333.94 2,372.11 2,285.27 2,285.83 0.0M
2022-09-20 2,398.55 2,398.55 2,312.44 2,333.94 0.0M
2022-09-19 2,309.93 2,407.69 2,259.99 2,398.55 0.0M
2022-09-16 2,340.28 2,340.28 2,283.63 2,309.93 0.0M
2022-09-15 2,405.13 2,424.45 2,330.69 2,340.28 0.0M
2022-09-14 2,481.50 2,481.50 2,374.47 2,405.13 0.0M
2022-09-13 2,578.07 2,578.07 2,473.60 2,481.50 0.0M
2022-09-12 2,575.60 2,619.89 2,567.87 2,578.07 0.0M
2022-09-09 2,482.82 2,581.77 2,482.82 2,575.60 0.0M
2022-09-07 2,446.35 2,474.92 2,391.90 2,467.51 0.0M
2022-09-06 2,431.08 2,502.62 2,431.08 2,446.35 0.0M
2022-09-02 2,408.85 2,478.77 2,408.85 2,431.08 0.0M
2022-09-01 2,504.00 2,504.00 2,384.48 2,408.85 0.0M
2022-08-31 2,525.68 2,535.60 2,481.09 2,504.00 0.0M
2022-08-30 2,641.72 2,641.72 2,496.19 2,525.68 0.0M
2022-08-29 2,656.79 2,682.99 2,601.53 2,641.72 0.0M
2022-08-26 2,728.75 2,748.02 2,653.98 2,656.79 0.0M
2022-08-25 2,657.06 2,728.77 2,657.06 2,728.75 0.0M
2022-08-24 2,602.60 2,659.06 2,576.91 2,657.06 0.0M
2022-08-23 2,541.06 2,643.64 2,541.06 2,602.60 0.0M
2022-08-22 2,566.74 2,572.87 2,511.10 2,541.06 0.0M
2022-08-19 2,650.03 2,650.03 2,554.18 2,566.74 0.0M
2022-08-18 2,589.80 2,659.34 2,589.80 2,650.03 0.0M
2022-08-17 2,661.70 2,661.70 2,582.94 2,589.80 0.0M
2022-08-16 2,639.38 2,681.11 2,639.38 2,661.70 0.0M
2022-08-15 2,680.10 2,680.10 2,576.21 2,639.38 0.0M
2022-08-12 2,626.51 2,694.97 2,623.29 2,680.10 0.0M
2022-08-11 2,606.85 2,691.47 2,606.85 2,626.51 0.0M
2022-08-10 2,517.08 2,613.35 2,517.08 2,606.85 0.0M
2022-08-09 2,499.55 2,526.77 2,482.67 2,517.08 0.0M
2022-08-08 2,475.43 2,538.00 2,475.43 2,499.55 0.0M
2022-08-05 2,422.77 2,495.01 2,385.88 2,475.43 0.0M
2022-08-04 2,395.62 2,459.78 2,374.75 2,422.77 0.0M
2022-08-03 2,406.75 2,422.13 2,376.73 2,395.62 0.0M
2022-08-02 2,437.89 2,443.24 2,372.97 2,406.75 0.0M
2022-08-01 2,466.06 2,466.06 2,404.21 2,437.89 0.0M
2022-07-29 2,402.44 2,470.27 2,393.71 2,466.06 0.0M
2022-07-28 2,386.42 2,437.56 2,345.94 2,402.44 0.0M
2022-07-27 2,306.24 2,395.25 2,288.45 2,386.42 0.0M
2022-07-26 2,310.74 2,335.71 2,279.10 2,306.24 0.0M
2022-07-25 2,234.62 2,313.48 2,234.62 2,310.74 0.0M
2022-07-22 2,295.84 2,336.51 2,218.06 2,234.62 0.0M
2022-07-21 2,294.93 2,301.91 2,232.15 2,295.84 0.0M
2022-07-20 2,287.46 2,305.86 2,254.13 2,294.93 0.0M
2022-07-19 2,229.60 2,290.10 2,226.47 2,287.46 0.0M
2022-07-18 2,193.56 2,286.52 2,193.56 2,229.60 0.0M
2022-07-15 2,151.26 2,193.64 2,128.52 2,193.56 0.0M
2022-07-14 2,216.42 2,216.42 2,100.73 2,151.26 0.0M
2022-07-13 2,168.48 2,235.79 2,143.25 2,216.42 0.0M
2022-07-12 2,159.44 2,215.34 2,130.29 2,168.48 0.0M
2022-07-11 2,194.01 2,194.01 2,150.84 2,159.44 0.0M
2022-07-08 2,213.92 2,224.59 2,159.86 2,194.01 0.0M
2022-07-07 2,104.58 2,239.23 2,104.58 2,213.92 0.0M
2022-07-06 2,120.40 2,129.38 2,035.55 2,104.58 0.0M
2022-07-05 2,227.54 2,227.54 2,081.55 2,120.40 0.0M
2022-07-01 2,219.64 2,235.22 2,154.36 2,227.54 0.0M
2022-06-30 2,286.97 2,286.97 2,179.42 2,219.64 0.0M
2022-06-29 2,354.34 2,373.28 2,253.96 2,286.97 0.0M
2022-06-28 2,395.34 2,438.73 2,343.05 2,354.34 0.0M
2022-06-27 2,356.57 2,410.11 2,356.57 2,395.34 0.0M
2022-06-24 2,238.44 2,362.93 2,238.44 2,356.57 0.0M
2022-06-23 2,322.71 2,325.15 2,188.19 2,238.44 0.0M
2022-06-22 2,417.11 2,417.11 2,307.09 2,322.71 0.0M
2022-06-21 2,370.73 2,473.06 2,370.73 2,417.11 0.0M
2022-06-17 2,368.54 2,405.61 2,319.73 2,370.73 0.0M
2022-06-16 2,475.16 2,475.16 2,349.33 2,368.54 0.0M
2022-06-15 2,426.24 2,512.07 2,418.11 2,475.16 0.0M
2022-06-14 2,458.39 2,479.60 2,402.74 2,426.24 0.0M
2022-06-13 2,642.76 2,642.76 2,429.86 2,458.39 0.0M
2022-06-10 2,662.85 2,667.82 2,584.53 2,642.76 0.0M
2022-06-09 2,797.46 2,797.46 2,661.75 2,662.85 0.0M
2022-06-08 2,909.87 2,909.87 2,777.29 2,797.46 0.0M
2022-06-07 2,810.97 2,910.26 2,799.95 2,909.87 0.0M
2022-06-06 2,766.38 2,819.65 2,756.34 2,810.97 0.0M
2022-06-03 2,828.13 2,828.13 2,721.91 2,766.38 0.0M
2022-06-02 2,725.60 2,846.37 2,725.60 2,828.13 0.0M
2022-06-01 2,731.47 2,767.14 2,669.44 2,725.60 0.0M
2022-05-31 2,832.30 2,847.74 2,720.92 2,731.47 0.0M
2022-05-27 2,789.19 2,832.85 2,778.03 2,832.30 0.0M
2022-05-26 2,700.35 2,808.84 2,700.35 2,789.19 0.0M
2022-05-25 2,656.49 2,706.49 2,609.30 2,700.35 0.0M
2022-05-24 2,685.11 2,685.11 2,603.55 2,656.49 0.0M
2022-05-23 2,581.30 2,706.14 2,581.30 2,685.11 0.0M
2022-05-20 2,611.93 2,653.35 2,507.81 2,581.30 0.0M
2022-05-19 2,573.05 2,660.78 2,565.20 2,611.93 0.0M
2022-05-18 2,684.10 2,684.10 2,557.35 2,573.05 0.0M
2022-05-17 2,573.31 2,689.18 2,573.31 2,684.10 0.0M
2022-05-16 2,566.74 2,630.03 2,547.04 2,573.31 0.0M
2022-05-13 2,494.93 2,616.23 2,494.93 2,566.74 0.0M
2022-05-12 2,547.28 2,551.80 2,435.56 2,494.93 0.0M
2022-05-11 2,566.32 2,668.60 2,539.19 2,547.28 0.0M
2022-05-10 2,593.50 2,649.04 2,510.29 2,566.32 0.0M
2022-05-09 2,768.92 2,768.92 2,579.18 2,593.50 0.0M
2022-05-06 2,827.48 2,827.48 2,724.10 2,768.92 0.0M
2022-05-05 2,982.82 2,998.98 2,765.99 2,827.48 0.0M
2022-05-04 2,899.08 2,990.46 2,854.02 2,982.82 0.0M
2022-05-03 2,835.11 2,931.97 2,822.56 2,899.08 0.0M
2022-05-02 2,871.35 2,871.35 2,755.15 2,835.11 0.0M
2022-04-29 2,980.79 3,026.26 2,863.09 2,871.35 0.0M
2022-04-28 2,928.70 3,002.88 2,858.15 2,980.79 0.0M
2022-04-27 2,876.82 2,978.88 2,876.82 2,928.70 0.0M
2022-04-26 2,927.87 2,950.47 2,875.01 2,876.82 0.0M
2022-04-25 2,985.39 2,985.39 2,804.69 2,927.87 0.0M
2022-04-22 3,146.68 3,158.36 2,962.69 2,985.39 0.0M
2022-04-21 3,349.52 3,349.52 3,122.49 3,146.68 0.0M
2022-04-20 3,353.47 3,379.82 3,276.43 3,349.52 0.0M
2022-04-19 3,348.57 3,360.33 3,285.36 3,353.47 0.0M
2022-04-18 3,362.95 3,400.97 3,340.69 3,348.57 0.0M
2022-04-14 3,328.65 3,380.07 3,318.85 3,362.95 0.0M
2022-04-13 3,184.54 3,333.38 3,184.54 3,328.65 0.0M
2022-04-12 3,107.25 3,249.91 3,107.25 3,184.54 0.0M
2022-04-11 3,137.97 3,166.18 3,087.57 3,107.25 0.0M
2022-04-08 3,140.34 3,196.30 3,103.91 3,137.97 0.0M
2022-04-07 3,072.05 3,154.69 3,048.37 3,140.34 0.0M
2022-04-06 3,095.39 3,112.50 3,024.47 3,072.05 0.0M
2022-04-05 3,172.06 3,256.24 3,085.06 3,095.39 0.0M
2022-04-04 3,188.61 3,220.40 3,142.19 3,172.06 0.0M
2022-04-01 3,133.78 3,219.43 3,124.13 3,188.61 0.0M
2022-03-31 3,147.18 3,196.57 3,132.98 3,133.78 0.0M
2022-03-30 3,118.25 3,201.32 3,115.20 3,147.18 0.0M
2022-03-29 3,162.27 3,162.27 3,001.14 3,118.25 0.0M
2022-03-28 3,237.29 3,237.29 3,117.18 3,162.27 0.0M
2022-03-25 3,234.43 3,255.88 3,209.46 3,237.29 0.0M
2022-03-24 3,149.68 3,241.04 3,149.68 3,234.43 0.0M
2022-03-23 3,095.25 3,164.77 3,094.40 3,149.68 0.0M
2022-03-22 3,112.84 3,151.18 3,073.74 3,095.25 0.0M
2022-03-21 2,990.03 3,142.86 2,990.03 3,112.84 0.0M
2022-03-18 2,974.14 2,992.25 2,922.14 2,990.03 0.0M
2022-03-17 2,854.12 2,986.76 2,854.12 2,976.64 0.0M
2022-03-16 2,840.88 2,895.63 2,779.11 2,854.12 0.0M
2022-03-15 2,806.18 2,854.76 2,720.58 2,840.88 0.0M
2022-03-14 2,976.56 2,976.56 2,772.91 2,806.18 0.0M
2022-03-11 3,047.71 3,047.71 2,959.80 2,976.56 0.0M
2022-03-10 2,917.22 3,051.72 2,917.22 3,047.71 0.0M
2022-03-09 2,915.98 2,938.65 2,820.48 2,917.22 0.0M
2022-03-08 2,942.37 3,012.94 2,867.22 2,915.98 0.0M
2022-03-07 3,017.61 3,081.96 2,898.00 2,942.37 0.0M
2022-03-04 2,951.18 3,024.81 2,907.70 3,017.75 0.0M
2022-03-03 2,860.38 2,972.10 2,850.15 2,951.18 0.0M
2022-03-02 2,753.23 2,877.14 2,753.23 2,860.38 0.0M
2022-03-01 2,691.34 2,819.41 2,691.34 2,753.23 0.0M
2022-02-28 2,645.48 2,712.28 2,638.08 2,691.34 0.0M
2022-02-25 2,502.96 2,645.67 2,495.80 2,645.48 0.0M
2022-02-24 2,535.35 2,535.35 2,450.85 2,502.96 0.0M
2022-02-23 2,502.25 2,586.27 2,502.25 2,535.35 0.0M
2022-02-22 2,522.52 2,574.67 2,480.06 2,502.25 0.0M
2022-02-18 2,539.81 2,552.91 2,501.29 2,522.52 0.0M
2022-02-17 2,553.75 2,573.67 2,521.71 2,539.79 0.0M
2022-02-16 2,542.27 2,592.00 2,530.33 2,553.75 0.0M
2022-02-15 2,491.97 2,547.81 2,455.69 2,543.11 0.0M
2022-02-14 2,471.22 2,503.61 2,444.09 2,492.06 0.0M
2022-02-11 2,416.00 2,479.24 2,380.53 2,471.22 0.0M
2022-02-10 2,422.07 2,503.40 2,395.88 2,416.00 0.0M
2022-02-09 2,367.60 2,430.99 2,367.60 2,422.07 0.0M
2022-02-08 2,273.97 2,369.22 2,273.97 2,367.60 0.0M
2022-02-07 2,261.40 2,296.56 2,247.99 2,273.97 0.0M
2022-02-04 2,237.69 2,284.68 2,233.51 2,261.32 0.0M
2022-02-03 2,257.22 2,289.94 2,228.93 2,237.69 0.0M
2022-02-02 2,229.25 2,273.35 2,211.36 2,257.22 0.0M
2022-02-01 2,133.64 2,230.77 2,133.64 2,229.25 0.0M
2022-01-31 2,113.01 2,138.33 2,088.87 2,133.64 0.0M
2022-01-28 2,095.21 2,113.17 2,044.41 2,113.01 0.0M
2022-01-27 2,128.87 2,179.74 2,081.44 2,095.21 0.0M
2022-01-26 2,185.02 2,226.09 2,102.75 2,128.87 0.0M
2022-01-25 2,180.51 2,203.54 2,104.47 2,185.02 0.0M
2022-01-24 2,158.49 2,188.06 2,046.30 2,180.51 0.0M
2022-01-21 2,274.84 2,274.84 2,150.01 2,158.49 0.0M
2022-01-20 2,360.05 2,404.55 2,270.84 2,274.84 0.0M
2022-01-19 2,360.51 2,411.36 2,346.87 2,360.05 0.0M
2022-01-18 2,398.93 2,411.27 2,339.93 2,360.51 0.0M
2022-01-14 2,387.89 2,403.26 2,358.50 2,398.93 0.0M
2022-01-13 2,429.32 2,460.39 2,381.45 2,387.89 0.0M
2022-01-12 2,374.45 2,439.56 2,374.45 2,429.32 0.0M
2022-01-11 2,337.08 2,375.49 2,295.49 2,374.45 0.0M
2022-01-10 2,354.35 2,362.42 2,308.66 2,337.08 0.0M
2022-01-07 2,327.48 2,372.91 2,320.80 2,354.35 0.0M
2022-01-06 2,365.79 2,387.74 2,298.66 2,327.48 0.0M
2022-01-05 2,359.94 2,463.81 2,359.94 2,365.79 0.0M
2022-01-04 2,326.06 2,382.18 2,326.06 2,359.94 0.0M
2022-01-03 2,288.21 2,368.09 2,288.21 2,326.06 0.0M