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
2023-12-29 3,111.64 3,111.64 3,059.58 3,063.68 0.0M
2023-12-28 3,148.62 3,148.62 3,105.56 3,111.64 0.0M
2023-12-27 3,138.47 3,164.34 3,138.47 3,148.62 0.0M
2023-12-26 3,111.62 3,147.32 3,110.08 3,138.47 0.0M
2023-12-22 3,078.84 3,132.90 3,078.84 3,111.62 0.0M
2023-12-21 3,013.94 3,079.62 3,013.94 3,078.84 0.0M
2023-12-20 3,066.03 3,098.03 3,011.87 3,013.94 0.0M
2023-12-19 2,977.24 3,071.69 2,977.24 3,066.03 0.0M
2023-12-18 2,932.75 3,037.10 2,932.75 2,977.24 0.0M
2023-12-15 2,916.20 2,963.54 2,901.68 2,932.75 0.0M
2023-12-14 2,809.97 2,927.37 2,809.97 2,916.20 0.0M
2023-12-13 2,709.92 2,810.47 2,698.78 2,809.97 0.0M
2023-12-12 2,765.79 2,765.79 2,698.88 2,709.92 0.0M
2023-12-11 2,760.40 2,771.20 2,709.05 2,765.79 0.0M
2023-12-08 2,757.64 2,798.05 2,743.05 2,760.40 0.0M
2023-12-07 2,746.10 2,757.87 2,731.44 2,757.64 0.0M
2023-12-06 2,776.60 2,828.17 2,745.00 2,746.10 0.0M
2023-12-05 2,847.81 2,847.81 2,776.25 2,776.60 0.0M
2023-12-04 2,872.45 2,872.45 2,831.06 2,847.81 0.0M
2023-12-01 2,797.94 2,883.37 2,770.41 2,872.45 0.0M
2023-11-30 2,753.96 2,803.65 2,753.96 2,797.54 0.0M
2023-11-29 2,754.89 2,775.45 2,743.26 2,753.96 0.0M
2023-11-28 2,752.43 2,776.48 2,740.53 2,754.89 0.0M
2023-11-27 2,732.17 2,759.69 2,722.75 2,752.43 0.0M
2023-11-24 2,712.73 2,753.74 2,712.57 2,732.17 0.0M
2023-11-22 2,699.20 2,716.98 2,679.30 2,712.73 0.0M
2023-11-21 2,693.96 2,735.02 2,693.96 2,699.20 0.0M
2023-11-20 2,688.04 2,712.45 2,678.39 2,693.96 0.0M
2023-11-17 2,642.89 2,699.17 2,642.89 2,688.04 0.0M
2023-11-16 2,656.69 2,680.26 2,631.48 2,642.89 0.0M
2023-11-15 2,649.76 2,694.23 2,646.10 2,656.69 0.0M
2023-11-14 2,523.36 2,656.20 2,523.36 2,649.76 0.0M
2023-11-13 2,525.32 2,543.75 2,512.51 2,523.36 0.0M
2023-11-10 2,510.03 2,531.23 2,497.54 2,525.32 0.0M
2023-11-09 2,530.55 2,559.63 2,507.17 2,510.03 0.0M
2023-11-08 2,546.59 2,563.47 2,515.76 2,530.55 0.0M
2023-11-07 2,597.71 2,597.71 2,523.64 2,546.59 0.0M
2023-11-06 2,621.27 2,633.54 2,589.78 2,597.71 0.0M
2023-11-03 2,595.44 2,662.84 2,595.44 2,621.27 0.0M
2023-11-02 2,542.79 2,602.15 2,542.79 2,595.44 0.0M
2023-11-01 2,532.85 2,545.69 2,507.20 2,542.79 0.0M
2023-10-31 2,548.92 2,556.71 2,515.96 2,532.85 0.0M
2023-10-30 2,527.91 2,563.74 2,519.80 2,548.92 0.0M
2023-10-27 2,508.05 2,531.74 2,490.58 2,527.91 0.0M
2023-10-26 2,504.15 2,541.99 2,497.41 2,508.05 0.0M
2023-10-25 2,524.01 2,532.93 2,496.76 2,504.15 0.0M
2023-10-24 2,486.86 2,549.97 2,486.86 2,524.01 0.0M
2023-10-23 2,504.90 2,520.25 2,460.25 2,486.86 0.0M
2023-10-20 2,542.70 2,547.57 2,501.73 2,504.90 0.0M
2023-10-19 2,592.36 2,592.39 2,534.30 2,542.70 0.0M
2023-10-18 2,662.38 2,662.38 2,586.84 2,592.36 0.0M
2023-10-17 2,607.97 2,676.40 2,584.28 2,662.38 0.0M
2023-10-16 2,583.98 2,628.54 2,583.98 2,607.97 0.0M
2023-10-13 2,582.10 2,626.91 2,576.64 2,583.98 0.0M
2023-10-12 2,668.76 2,668.76 2,552.15 2,582.10 0.0M
2023-10-11 2,665.24 2,683.77 2,639.35 2,668.76 0.0M
2023-10-10 2,631.20 2,682.08 2,631.20 2,665.24 0.0M
2023-10-09 2,600.90 2,645.52 2,591.84 2,631.20 0.0M
2023-10-06 2,556.64 2,623.95 2,548.08 2,600.90 0.0M
2023-10-05 2,559.93 2,575.53 2,538.86 2,556.64 0.0M
2023-10-04 2,581.79 2,582.26 2,527.63 2,559.93 0.0M
2023-10-03 2,615.30 2,623.86 2,566.49 2,581.79 0.0M
2023-10-02 2,687.99 2,687.99 2,597.64 2,615.30 0.0M
2023-09-29 2,692.55 2,730.78 2,676.64 2,687.99 0.0M
2023-09-28 2,645.63 2,703.64 2,645.63 2,692.55 0.0M
2023-09-27 2,614.38 2,668.96 2,614.38 2,645.63 0.0M
2023-09-26 2,665.85 2,665.85 2,613.14 2,614.38 0.0M
2023-09-25 2,640.11 2,671.87 2,622.39 2,665.85 0.0M
2023-09-22 2,615.71 2,665.39 2,615.71 2,640.11 0.0M
2023-09-21 2,670.24 2,670.24 2,610.54 2,615.71 0.0M
2023-09-20 2,683.27 2,718.47 2,670.19 2,670.24 0.0M
2023-09-19 2,701.41 2,729.01 2,675.13 2,683.27 0.0M
2023-09-18 2,722.47 2,727.87 2,700.01 2,701.41 0.0M
2023-09-15 2,753.33 2,757.56 2,712.28 2,722.47 0.0M
2023-09-14 2,662.14 2,760.30 2,662.14 2,753.33 0.0M
2023-09-13 2,642.84 2,667.28 2,642.47 2,662.14 0.0M
2023-09-12 2,633.12 2,663.63 2,622.67 2,642.78 0.0M
2023-09-11 2,625.75 2,674.65 2,625.75 2,633.12 0.0M
2023-09-08 2,639.92 2,645.61 2,616.16 2,625.75 0.0M
2023-09-07 2,659.20 2,659.20 2,612.81 2,639.92 0.0M
2023-09-06 2,679.11 2,698.98 2,635.80 2,659.20 0.0M
2023-09-05 2,716.98 2,716.98 2,668.96 2,679.11 0.0M
2023-09-01 2,661.89 2,727.79 2,661.89 2,716.98 0.0M
2023-08-31 2,656.44 2,673.77 2,655.61 2,661.89 0.0M
2023-08-30 2,667.25 2,674.36 2,653.76 2,656.44 0.0M
2023-08-29 2,603.95 2,667.83 2,595.21 2,667.25 0.0M
2023-08-28 2,578.98 2,623.13 2,578.98 2,603.95 0.0M
2023-08-25 2,577.21 2,591.73 2,539.64 2,578.98 0.0M
2023-08-24 2,619.58 2,619.58 2,574.04 2,577.21 0.0M
2023-08-23 2,616.53 2,637.96 2,604.02 2,619.58 0.0M
2023-08-22 2,603.32 2,627.23 2,601.55 2,616.53 0.0M
2023-08-21 2,618.66 2,624.36 2,582.35 2,603.32 0.0M
2023-08-18 2,614.59 2,626.49 2,584.92 2,618.66 0.0M
2023-08-17 2,608.44 2,657.49 2,608.44 2,614.59 0.0M
2023-08-16 2,602.96 2,641.15 2,594.38 2,608.44 0.0M
2023-08-15 2,665.75 2,665.75 2,600.43 2,602.96 0.0M
2023-08-14 2,606.88 2,667.35 2,588.84 2,665.75 0.0M
2023-08-11 2,600.36 2,614.39 2,579.63 2,606.88 0.0M
2023-08-10 2,645.45 2,660.95 2,585.18 2,600.36 0.0M
2023-08-09 2,646.94 2,662.82 2,637.22 2,645.45 0.0M
2023-08-08 2,649.87 2,649.87 2,592.45 2,646.94 0.0M
2023-08-07 2,644.14 2,660.97 2,622.91 2,649.87 0.0M
2023-08-04 2,642.35 2,681.88 2,634.44 2,644.14 0.0M
2023-08-03 2,648.39 2,664.17 2,618.78 2,642.35 0.0M
2023-08-02 2,728.28 2,728.28 2,641.19 2,648.39 0.0M
2023-08-01 2,759.16 2,759.16 2,714.24 2,728.28 0.0M
2023-07-31 2,695.62 2,766.78 2,695.62 2,759.16 0.0M
2023-07-28 2,673.55 2,696.19 2,662.19 2,695.62 0.0M
2023-07-27 2,724.82 2,725.14 2,667.14 2,673.55 0.0M
2023-07-26 2,728.38 2,731.25 2,700.56 2,724.82 0.0M
2023-07-25 2,673.87 2,751.22 2,673.87 2,728.38 0.0M
2023-07-24 2,643.17 2,691.72 2,639.10 2,673.87 0.0M
2023-07-21 2,665.41 2,673.49 2,636.63 2,643.17 0.0M
2023-07-20 2,682.79 2,703.51 2,652.93 2,665.41 0.0M
2023-07-19 2,690.88 2,692.00 2,666.11 2,682.79 0.0M
2023-07-18 2,650.66 2,702.58 2,650.66 2,690.88 0.0M
2023-07-17 2,638.18 2,666.79 2,617.98 2,650.66 0.0M
2023-07-14 2,690.38 2,690.38 2,631.83 2,638.18 0.0M
2023-07-13 2,665.64 2,703.75 2,665.64 2,690.38 0.0M
2023-07-12 2,634.38 2,705.97 2,634.38 2,665.64 0.0M
2023-07-11 2,616.32 2,638.23 2,609.62 2,634.38 0.0M
2023-07-10 2,589.00 2,622.12 2,567.43 2,616.32 0.0M
2023-07-07 2,537.88 2,618.59 2,537.88 2,589.00 0.0M
2023-07-06 2,583.66 2,583.66 2,504.58 2,537.88 0.0M
2023-07-05 2,630.47 2,630.47 2,582.88 2,583.66 0.0M
2023-07-03 2,602.45 2,645.06 2,602.45 2,630.47 0.0M
2023-06-30 2,591.39 2,614.23 2,580.82 2,602.45 0.0M
2023-06-29 2,539.17 2,592.73 2,534.51 2,591.39 0.0M
2023-06-28 2,547.18 2,547.18 2,511.55 2,539.17 0.0M
2023-06-27 2,513.26 2,551.38 2,503.66 2,547.18 0.0M
2023-06-26 2,495.00 2,538.52 2,495.00 2,513.26 0.0M
2023-06-23 2,530.76 2,530.76 2,490.96 2,495.00 0.0M
2023-06-22 2,546.72 2,546.72 2,502.22 2,530.76 0.0M
2023-06-21 2,526.62 2,558.06 2,509.20 2,546.72 0.0M
2023-06-20 2,536.94 2,536.94 2,496.65 2,526.62 0.0M
2023-06-16 2,554.78 2,561.24 2,518.31 2,538.75 0.0M
2023-06-15 2,511.57 2,558.32 2,498.47 2,554.78 0.0M
2023-06-14 2,537.89 2,577.45 2,490.70 2,511.57 0.0M
2023-06-13 2,469.81 2,544.66 2,469.81 2,536.43 0.0M
2023-06-12 2,467.53 2,483.38 2,437.54 2,469.81 0.0M
2023-06-09 2,490.79 2,490.79 2,459.60 2,467.53 0.0M
2023-06-08 2,495.33 2,519.95 2,472.92 2,490.79 0.0M
2023-06-07 2,463.84 2,522.65 2,463.84 2,495.33 0.0M
2023-06-06 2,406.58 2,466.22 2,390.94 2,463.84 0.0M
2023-06-05 2,426.02 2,427.53 2,377.60 2,406.58 0.0M
2023-06-02 2,328.27 2,431.85 2,328.27 2,426.02 0.0M
2023-06-01 2,273.29 2,338.13 2,273.29 2,328.27 0.0M
2023-05-31 2,288.47 2,288.47 2,255.71 2,273.29 0.0M
2023-05-30 2,332.55 2,332.55 2,277.77 2,288.47 0.0M
2023-05-26 2,328.49 2,356.66 2,319.22 2,332.55 0.0M
2023-05-25 2,347.24 2,347.24 2,310.46 2,328.49 0.0M
2023-05-24 2,407.27 2,407.27 2,332.95 2,347.24 0.0M
2023-05-23 2,423.33 2,424.24 2,377.85 2,407.27 0.0M
2023-05-22 2,401.66 2,436.14 2,401.17 2,423.33 0.0M
2023-05-19 2,417.95 2,442.37 2,392.57 2,401.66 0.0M
2023-05-18 2,421.79 2,421.79 2,372.07 2,417.95 0.0M
2023-05-17 2,378.60 2,431.02 2,378.60 2,421.79 0.0M
2023-05-16 2,447.74 2,447.74 2,377.96 2,378.60 0.0M
2023-05-15 2,415.87 2,454.42 2,415.87 2,447.74 0.0M
2023-05-12 2,425.41 2,441.56 2,403.79 2,415.87 0.0M
2023-05-11 2,494.00 2,494.00 2,419.54 2,425.41 0.0M
2023-05-10 2,504.45 2,536.90 2,456.95 2,494.00 0.0M
2023-05-09 2,497.48 2,530.06 2,473.56 2,504.45 0.0M
2023-05-08 2,482.55 2,538.92 2,482.55 2,498.03 0.0M
2023-05-05 2,418.69 2,495.23 2,418.69 2,482.55 0.0M
2023-05-04 2,468.64 2,468.64 2,414.60 2,418.69 0.0M
2023-05-03 2,494.65 2,526.27 2,464.81 2,468.64 0.0M
2023-05-02 2,499.91 2,499.91 2,449.91 2,494.65 0.0M
2023-05-01 2,530.16 2,555.26 2,493.16 2,499.91 0.0M
2023-04-28 2,535.72 2,535.72 2,504.35 2,530.68 0.0M
2023-04-27 2,488.68 2,542.90 2,484.33 2,535.72 0.0M
2023-04-26 2,517.11 2,533.97 2,479.63 2,488.68 0.0M
2023-04-25 2,595.66 2,595.66 2,507.86 2,517.11 0.0M
2023-04-24 2,571.60 2,599.87 2,563.27 2,595.66 0.0M
2023-04-21 2,639.48 2,639.48 2,551.07 2,571.60 0.0M
2023-04-20 2,680.52 2,689.00 2,628.84 2,639.48 0.0M
2023-04-19 2,718.15 2,718.15 2,660.89 2,680.52 0.0M
2023-04-18 2,699.65 2,726.50 2,695.46 2,718.15 0.0M
2023-04-17 2,684.81 2,705.63 2,677.73 2,699.65 0.0M
2023-04-14 2,728.06 2,728.06 2,658.75 2,684.81 0.0M
2023-04-13 2,670.52 2,737.75 2,670.52 2,728.06 0.0M
2023-04-12 2,691.89 2,715.38 2,661.26 2,670.52 0.0M
2023-04-11 2,652.39 2,715.14 2,652.39 2,691.89 0.0M
2023-04-10 2,630.93 2,665.98 2,622.57 2,652.39 0.0M
2023-04-06 2,639.80 2,639.80 2,591.77 2,630.93 0.0M
2023-04-05 2,670.92 2,670.92 2,614.20 2,639.80 0.0M
2023-04-04 2,739.98 2,739.98 2,634.32 2,670.92 0.0M
2023-04-03 2,722.96 2,746.96 2,691.56 2,739.98 0.0M
2023-03-31 2,685.89 2,723.96 2,685.89 2,722.96 0.0M
2023-03-30 2,659.22 2,701.10 2,659.22 2,685.89 0.0M
2023-03-29 2,642.10 2,676.69 2,642.10 2,659.22 0.0M
2023-03-28 2,611.66 2,654.88 2,611.66 2,642.10 0.0M
2023-03-27 2,576.20 2,627.90 2,573.32 2,611.66 0.0M
2023-03-24 2,551.57 2,586.06 2,499.37 2,576.20 0.0M
2023-03-23 2,548.94 2,624.05 2,530.40 2,557.01 0.0M
2023-03-22 2,605.48 2,632.06 2,547.17 2,548.94 0.0M
2023-03-21 2,565.03 2,623.32 2,565.03 2,605.48 0.0M
2023-03-20 2,527.15 2,595.00 2,527.15 2,565.03 0.0M
2023-03-17 2,548.99 2,552.64 2,495.42 2,527.15 0.0M
2023-03-16 2,519.78 2,555.61 2,469.82 2,548.99 0.0M
2023-03-15 2,679.67 2,679.67 2,479.87 2,520.75 0.0M
2023-03-14 2,660.67 2,730.12 2,646.51 2,679.67 0.0M
2023-03-13 2,680.76 2,715.99 2,616.78 2,660.67 0.0M
2023-03-10 2,774.94 2,780.48 2,657.06 2,680.76 0.0M
2023-03-09 2,850.29 2,872.77 2,768.44 2,774.94 0.0M
2023-03-08 2,842.99 2,874.97 2,822.68 2,850.29 0.0M
2023-03-07 2,925.15 2,925.15 2,837.22 2,842.99 0.0M
2023-03-06 3,021.62 3,021.62 2,914.06 2,925.15 0.0M
2023-03-03 2,944.29 3,026.90 2,944.29 3,021.62 0.0M
2023-03-02 2,931.49 2,951.21 2,870.08 2,944.29 0.0M
2023-03-01 2,872.75 2,947.79 2,872.75 2,931.49 0.0M
2023-02-28 2,819.25 2,896.05 2,811.51 2,872.75 0.0M
2023-02-27 2,750.92 2,837.75 2,750.92 2,819.25 0.0M
2023-02-24 2,776.93 2,776.93 2,703.05 2,750.92 0.0M
2023-02-23 2,804.46 2,821.63 2,733.72 2,776.93 0.0M
2023-02-22 2,799.52 2,825.79 2,784.55 2,804.46 0.0M
2023-02-21 2,876.27 2,889.07 2,790.58 2,799.52 0.0M
2023-02-17 2,926.88 2,926.88 2,861.30 2,876.27 0.0M
2023-02-16 2,902.37 2,972.34 2,887.35 2,926.88 0.0M
2023-02-15 2,903.82 2,903.82 2,832.67 2,902.97 0.0M
2023-02-14 2,836.49 2,913.35 2,801.99 2,903.82 0.0M
2023-02-13 2,828.46 2,847.25 2,788.33 2,836.49 0.0M
2023-02-10 2,827.04 2,829.92 2,786.68 2,828.46 0.0M
2023-02-09 2,852.86 2,906.68 2,820.45 2,827.04 0.0M
2023-02-08 2,931.77 2,931.77 2,852.86 2,852.86 0.0M
2023-02-07 2,915.02 2,939.52 2,866.35 2,931.77 0.0M
2023-02-06 2,965.71 2,966.02 2,894.37 2,915.02 0.0M
2023-02-03 2,997.31 3,030.06 2,957.98 2,965.71 0.0M
2023-02-02 2,980.79 3,001.34 2,940.38 2,997.31 0.0M
2023-02-01 2,925.48 3,002.07 2,877.25 2,980.79 0.0M
2023-01-31 2,892.45 2,929.53 2,872.67 2,925.48 0.0M
2023-01-30 2,925.22 2,929.63 2,891.03 2,892.45 0.0M
2023-01-27 2,935.81 2,955.37 2,906.41 2,925.22 0.0M
2023-01-26 2,914.25 2,949.80 2,865.58 2,935.81 0.0M
2023-01-25 2,877.47 2,924.55 2,831.15 2,914.25 0.0M
2023-01-24 2,874.18 2,889.18 2,825.02 2,877.47 0.0M
2023-01-23 2,864.64 2,878.67 2,847.74 2,874.18 0.0M
2023-01-20 2,796.57 2,865.66 2,778.77 2,864.64 0.0M
2023-01-19 2,801.29 2,815.33 2,764.31 2,796.57 0.0M
2023-01-18 2,851.61 2,924.48 2,800.85 2,801.29 0.0M
2023-01-17 2,878.48 2,890.14 2,837.72 2,851.61 0.0M
2023-01-13 2,840.74 2,887.21 2,812.64 2,878.48 0.0M
2023-01-12 2,785.57 2,841.95 2,782.77 2,840.74 0.0M
2023-01-11 2,769.66 2,788.65 2,757.52 2,785.57 0.0M
2023-01-10 2,703.25 2,773.44 2,684.03 2,769.66 0.0M
2023-01-09 2,707.77 2,766.91 2,703.22 2,703.25 0.0M
2023-01-06 2,592.19 2,725.45 2,592.19 2,707.77 0.0M
2023-01-05 2,578.65 2,609.44 2,538.65 2,592.19 0.0M
2023-01-04 2,515.51 2,590.57 2,511.04 2,578.65 0.0M
2023-01-03 2,551.55 2,590.02 2,497.39 2,515.51 0.0M