S&P Midcap 400

🏛️ usa →
3,267.80
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
2021-12-31 2,839.30 2,856.30 2,836.90 2,842.00 0.0M
2021-12-30 2,847.80 2,864.70 2,838.00 2,839.30 0.0M
2021-12-29 2,832.20 2,851.80 2,831.10 2,847.80 0.0M
2021-12-28 2,833.20 2,852.40 2,827.20 2,832.20 0.0M
2021-12-27 2,795.80 2,833.50 2,789.90 2,833.20 0.0M
2021-12-23 2,776.60 2,803.10 2,776.60 2,795.80 0.0M
2021-12-22 2,750.70 2,778.00 2,750.10 2,776.60 0.0M
2021-12-21 2,680.90 2,750.90 2,680.90 2,750.70 0.0M
2021-12-20 2,728.10 2,728.10 2,645.60 2,680.90 0.0M
2021-12-17 2,731.50 2,752.80 2,700.30 2,728.10 0.0M
2021-12-16 2,766.70 2,787.10 2,722.50 2,731.50 0.0M
2021-12-15 2,737.90 2,769.20 2,709.60 2,766.70 0.0M
2021-12-14 2,750.70 2,765.60 2,729.20 2,737.90 0.0M
2021-12-13 2,779.80 2,779.80 2,741.90 2,750.70 0.0M
2021-12-10 2,777.30 2,798.20 2,756.40 2,779.80 0.0M
2021-12-09 2,818.10 2,818.10 2,777.30 2,777.30 0.0M
2021-12-08 2,802.10 2,823.20 2,800.40 2,818.10 0.0M
2021-12-07 2,755.90 2,826.80 2,755.90 2,802.10 0.0M
2021-12-06 2,702.10 2,774.50 2,702.10 2,755.90 0.0M
2021-12-03 2,737.30 2,750.10 2,682.40 2,702.10 0.0M
2021-12-02 2,664.50 2,746.50 2,664.50 2,737.30 0.0M
2021-12-01 2,708.70 2,776.50 2,664.10 2,664.50 0.0M
2021-11-30 2,781.80 2,781.80 2,703.40 2,708.70 0.0M
2021-11-29 2,779.40 2,813.50 2,766.60 2,781.80 0.0M
2021-11-26 2,870.20 2,870.20 2,758.40 2,779.40 0.0M
2021-11-24 2,873.40 2,874.00 2,849.10 2,870.20 0.0M
2021-11-23 2,875.20 2,888.60 2,847.90 2,873.40 0.0M
2021-11-22 2,870.70 2,903.70 2,870.70 2,875.20 0.0M
2021-11-19 2,883.40 2,883.40 2,862.30 2,870.70 0.0M
2021-11-18 2,888.60 2,900.00 2,864.50 2,883.40 0.0M
2021-11-17 2,910.70 2,910.70 2,872.90 2,888.60 0.0M
2021-11-16 2,907.90 2,923.90 2,901.70 2,910.70 0.0M
2021-11-15 2,902.20 2,915.70 2,901.30 2,907.90 0.0M
2021-11-12 2,893.30 2,905.30 2,893.30 2,902.20 0.0M
2021-11-11 2,878.10 2,900.10 2,878.10 2,893.30 0.0M
2021-11-10 2,903.10 2,907.40 2,866.20 2,878.10 0.0M
2021-11-09 2,907.40 2,913.10 2,893.80 2,903.10 0.0M
2021-11-08 2,905.10 2,925.90 2,901.70 2,907.40 0.0M
2021-11-05 2,880.10 2,923.10 2,880.10 2,905.10 0.0M
2021-11-04 2,889.70 2,907.70 2,873.80 2,880.10 0.0M
2021-11-03 2,857.40 2,899.60 2,851.10 2,889.70 0.0M
2021-11-02 2,851.80 2,864.80 2,840.40 2,857.40 0.0M
2021-11-01 2,794.10 2,853.50 2,794.10 2,851.80 0.0M
2021-10-29 2,793.40 2,806.70 2,783.60 2,794.10 0.0M
2021-10-28 2,749.40 2,793.90 2,749.40 2,793.40 0.0M
2021-10-27 2,792.70 2,793.80 2,749.20 2,749.40 0.0M
2021-10-26 2,809.70 2,819.20 2,792.70 2,792.70 0.0M
2021-10-25 2,796.80 2,820.50 2,793.80 2,809.70 0.0M
2021-10-22 2,793.70 2,812.40 2,785.10 2,796.80 0.0M
2021-10-21 2,784.20 2,794.50 2,775.10 2,793.70 0.0M
2021-10-20 2,762.80 2,789.70 2,762.20 2,784.20 0.0M
2021-10-19 2,755.50 2,771.10 2,754.50 2,762.80 0.0M
2021-10-18 2,748.30 2,759.80 2,732.90 2,755.50 0.0M
2021-10-15 2,746.40 2,777.20 2,746.40 2,748.30 0.0M
2021-10-14 2,700.30 2,747.70 2,700.30 2,746.40 0.0M
2021-10-13 2,691.70 2,705.60 2,672.70 2,700.30 0.0M
2021-10-12 2,676.10 2,703.10 2,676.10 2,691.70 0.0M
2021-10-11 2,690.20 2,711.90 2,675.90 2,676.10 0.0M
2021-10-08 2,705.30 2,714.70 2,689.80 2,690.20 0.0M
2021-10-07 2,667.30 2,723.20 2,667.30 2,705.30 0.0M
2021-10-06 2,672.60 2,672.60 2,622.40 2,667.30 0.0M
2021-10-05 2,667.20 2,695.70 2,664.00 2,672.60 0.0M
2021-10-04 2,683.60 2,696.00 2,659.00 2,667.20 0.0M
2021-10-01 2,640.50 2,699.80 2,632.80 2,683.60 0.0M
2021-09-30 2,681.90 2,695.20 2,640.40 2,640.50 0.0M
2021-09-29 2,681.90 2,695.90 2,676.00 2,681.90 0.0M
2021-09-28 2,723.40 2,723.40 2,679.70 2,681.90 0.0M
2021-09-27 2,699.40 2,737.60 2,699.40 2,723.40 0.0M
2021-09-24 2,703.80 2,708.50 2,687.00 2,699.40 0.0M
2021-09-23 2,665.60 2,717.80 2,665.60 2,703.80 0.0M
2021-09-22 2,631.20 2,684.40 2,631.20 2,665.60 0.0M
2021-09-21 2,635.50 2,655.70 2,617.40 2,631.20 0.0M
2021-09-20 2,678.10 2,678.10 2,602.30 2,635.50 0.0M
2021-09-17 2,697.30 2,701.80 2,670.50 2,678.10 0.0M
2021-09-16 2,701.60 2,711.30 2,684.80 2,697.30 0.0M
2021-09-15 2,673.20 2,703.20 2,670.10 2,701.60 0.0M
2021-09-14 2,703.30 2,711.00 2,667.20 2,673.20 0.0M
2021-09-13 2,686.50 2,710.50 2,685.70 2,703.30 0.0M
2021-09-10 2,711.80 2,727.40 2,686.20 2,686.50 0.0M
2021-09-09 2,718.60 2,735.70 2,711.00 2,711.80 0.0M
2021-09-08 2,728.20 2,729.50 2,703.50 2,718.60 0.0M
2021-09-07 2,760.60 2,760.60 2,727.90 2,728.20 0.0M
2021-09-03 2,773.80 2,773.80 2,754.10 2,760.60 0.0M
2021-09-02 2,760.20 2,780.40 2,760.20 2,773.80 0.0M
2021-09-01 2,753.20 2,769.80 2,737.20 2,760.20 0.0M
2021-08-31 2,760.50 2,763.30 2,745.60 2,753.20 0.0M
2021-08-30 2,767.10 2,775.70 2,757.40 2,760.50 0.0M
2021-08-27 2,716.70 2,772.80 2,716.70 2,767.10 0.0M
2021-08-26 2,741.40 2,741.80 2,714.40 2,716.70 0.0M
2021-08-25 2,726.20 2,754.40 2,725.60 2,741.40 0.0M
2021-08-24 2,699.00 2,731.50 2,699.00 2,726.20 0.0M
2021-08-23 2,675.70 2,703.50 2,675.70 2,699.00 0.0M
2021-08-20 2,644.70 2,677.20 2,642.80 2,675.70 0.0M
2021-08-19 2,667.10 2,667.10 2,630.50 2,644.70 0.0M
2021-08-18 2,692.50 2,702.80 2,666.20 2,667.10 0.0M
2021-08-17 2,724.80 2,724.80 2,665.70 2,692.50 0.0M
2021-08-16 2,731.50 2,731.50 2,703.10 2,724.80 0.0M
2021-08-13 2,737.50 2,739.40 2,727.60 2,731.50 0.0M
2021-08-12 2,741.90 2,743.50 2,724.10 2,737.50 0.0M
2021-08-11 2,719.30 2,742.10 2,711.00 2,741.90 0.0M
2021-08-10 2,709.80 2,727.80 2,705.10 2,719.30 0.0M
2021-08-09 2,717.40 2,719.70 2,697.80 2,709.80 0.0M
2021-08-06 2,706.20 2,731.20 2,706.20 2,717.40 0.0M
2021-08-05 2,681.30 2,709.70 2,681.30 2,706.20 0.0M
2021-08-04 2,708.90 2,710.50 2,681.20 2,681.30 0.0M
2021-08-03 2,692.00 2,709.20 2,670.70 2,708.90 0.0M
2021-08-02 2,703.70 2,743.40 2,690.30 2,692.00 0.0M
2021-07-30 2,706.40 2,726.10 2,693.80 2,703.70 0.0M
2021-07-29 2,679.70 2,722.70 2,679.70 2,706.40 0.0M
2021-07-28 2,660.60 2,694.00 2,645.50 2,679.70 0.0M
2021-07-27 2,675.90 2,675.90 2,643.20 2,660.60 0.0M
2021-07-26 2,672.70 2,690.30 2,669.00 2,675.90 0.0M
2021-07-23 2,649.60 2,674.60 2,648.70 2,672.70 0.0M
2021-07-22 2,674.30 2,674.30 2,637.80 2,649.60 0.0M
2021-07-21 2,642.20 2,685.80 2,642.20 2,674.30 0.0M
2021-07-20 2,571.00 2,656.30 2,571.00 2,642.20 0.0M
2021-07-19 2,617.00 2,617.00 2,550.60 2,571.00 0.0M
2021-07-16 2,648.50 2,662.80 2,614.90 2,617.00 0.0M
2021-07-15 2,656.40 2,659.00 2,628.70 2,648.50 0.0M
2021-07-14 2,671.80 2,698.30 2,652.50 2,656.40 0.0M
2021-07-13 2,713.40 2,713.40 2,671.30 2,671.80 0.0M
2021-07-12 2,706.40 2,716.40 2,688.90 2,713.40 0.0M
2021-07-09 2,648.40 2,707.50 2,648.40 2,706.40 0.0M
2021-07-08 2,682.80 2,682.80 2,618.80 2,648.40 0.0M
2021-07-07 2,679.90 2,694.20 2,657.10 2,682.80 0.0M
2021-07-06 2,709.60 2,709.60 2,657.90 2,679.90 0.0M
2021-07-02 2,717.00 2,721.30 2,701.50 2,709.60 0.0M
2021-07-01 2,696.10 2,725.40 2,696.10 2,717.00 0.0M
2021-06-30 2,693.80 2,700.60 2,688.30 2,696.10 0.0M
2021-06-29 2,699.80 2,715.90 2,690.20 2,693.80 0.0M
2021-06-28 2,726.50 2,727.70 2,686.50 2,699.80 0.0M
2021-06-25 2,702.00 2,729.60 2,702.00 2,726.50 0.0M
2021-06-24 2,676.80 2,703.70 2,676.80 2,702.00 0.0M
2021-06-23 2,674.30 2,689.30 2,674.30 2,676.80 0.0M
2021-06-22 2,671.80 2,681.60 2,652.80 2,674.30 0.0M
2021-06-21 2,611.90 2,673.90 2,611.90 2,671.80 0.0M
2021-06-18 2,663.00 2,663.00 2,610.80 2,611.90 0.0M
2021-06-17 2,706.20 2,706.20 2,641.70 2,663.00 0.0M
2021-06-16 2,724.10 2,724.20 2,694.30 2,706.20 0.0M
2021-06-15 2,726.40 2,731.50 2,704.90 2,724.10 0.0M
2021-06-14 2,752.20 2,755.60 2,718.20 2,726.40 0.0M
2021-06-11 2,730.70 2,752.20 2,730.70 2,752.20 0.0M
2021-06-10 2,732.40 2,751.30 2,724.20 2,730.70 0.0M
2021-06-09 2,750.30 2,753.10 2,732.20 2,732.40 0.0M
2021-06-08 2,726.10 2,753.80 2,717.00 2,750.30 0.0M
2021-06-07 2,728.70 2,735.30 2,720.80 2,726.10 0.0M
2021-06-04 2,715.00 2,731.20 2,713.30 2,728.70 0.0M
2021-06-03 2,728.30 2,728.30 2,695.00 2,715.00 0.0M
2021-06-02 2,744.70 2,750.10 2,723.90 2,728.30 0.0M
2021-06-01 2,727.40 2,747.40 2,727.40 2,744.70 0.0M
2021-05-28 2,725.90 2,736.10 2,715.20 2,727.40 0.0M
2021-05-27 2,708.70 2,733.00 2,708.70 2,725.90 0.0M
2021-05-26 2,683.10 2,710.10 2,683.10 2,708.70 0.0M
2021-05-25 2,702.30 2,721.90 2,680.90 2,683.10 0.0M
2021-05-24 2,689.80 2,712.30 2,689.80 2,702.30 0.0M
2021-05-21 2,683.50 2,712.90 2,682.20 2,689.80 0.0M
2021-05-20 2,672.80 2,690.70 2,664.40 2,683.50 0.0M
2021-05-19 2,690.50 2,690.50 2,632.80 2,672.80 0.0M
2021-05-18 2,718.50 2,723.70 2,689.60 2,690.50 0.0M
2021-05-17 2,721.90 2,721.90 2,692.40 2,718.50 0.0M
2021-05-14 2,676.40 2,725.30 2,676.40 2,721.90 0.0M
2021-05-13 2,628.90 2,688.80 2,628.90 2,676.40 0.0M
2021-05-12 2,712.90 2,712.90 2,627.20 2,628.90 0.0M
2021-05-11 2,737.20 2,737.20 2,684.00 2,712.90 0.0M
2021-05-10 2,770.30 2,780.10 2,737.10 2,737.20 0.0M
2021-05-07 2,739.40 2,771.40 2,727.20 2,770.30 0.0M
2021-05-06 2,726.70 2,740.00 2,700.20 2,739.40 0.0M
2021-05-05 2,731.00 2,741.20 2,709.40 2,726.70 0.0M
2021-05-04 2,740.40 2,740.40 2,701.40 2,731.00 0.0M
2021-05-03 2,725.20 2,757.90 2,725.20 2,740.40 0.0M
2021-04-30 2,762.30 2,762.30 2,720.40 2,725.20 0.0M
2021-04-29 2,761.60 2,778.80 2,743.00 2,762.30 0.0M
2021-04-28 2,762.40 2,769.90 2,756.20 2,761.60 0.0M
2021-04-27 2,758.20 2,769.20 2,750.50 2,762.40 0.0M
2021-04-26 2,745.70 2,767.50 2,745.70 2,758.20 0.0M
2021-04-23 2,700.40 2,755.50 2,700.40 2,745.70 0.0M
2021-04-22 2,711.60 2,734.80 2,693.30 2,700.40 0.0M
2021-04-21 2,666.80 2,713.20 2,657.80 2,711.60 0.0M
2021-04-20 2,704.20 2,704.20 2,651.00 2,666.80 0.0M
2021-04-19 2,721.10 2,722.30 2,691.00 2,704.20 0.0M
2021-04-16 2,700.30 2,727.50 2,700.30 2,721.10 0.0M
2021-04-15 2,680.60 2,700.50 2,678.60 2,700.30 0.0M
2021-04-14 2,667.60 2,703.20 2,667.60 2,680.60 0.0M
2021-04-13 2,679.30 2,679.60 2,652.50 2,667.60 0.0M
2021-04-12 2,670.50 2,681.80 2,661.10 2,679.30 0.0M
2021-04-09 2,657.90 2,672.60 2,652.10 2,670.50 0.0M
2021-04-08 2,647.90 2,659.50 2,631.90 2,657.90 0.0M
2021-04-07 2,666.70 2,669.50 2,640.70 2,647.90 0.0M
2021-04-06 2,665.00 2,685.40 2,663.10 2,666.70 0.0M
2021-04-05 2,647.70 2,674.70 2,647.70 2,665.00 0.0M
2021-04-01 2,609.20 2,647.70 2,609.20 2,647.70 0.0M
2021-03-31 2,608.70 2,632.90 2,607.40 2,609.20 0.0M
2021-03-30 2,579.20 2,614.00 2,574.20 2,608.70 0.0M
2021-03-29 2,626.60 2,638.60 2,572.70 2,579.20 0.0M
2021-03-26 2,567.00 2,627.40 2,567.00 2,626.60 0.0M
2021-03-25 2,515.50 2,575.90 2,483.80 2,567.00 0.0M
2021-03-24 2,530.90 2,575.60 2,515.40 2,515.50 0.0M
2021-03-23 2,598.80 2,598.80 2,520.20 2,530.90 0.0M
2021-03-22 2,614.20 2,614.30 2,589.00 2,598.80 0.0M
2021-03-19 2,613.10 2,635.20 2,588.60 2,614.20 0.0M
2021-03-18 2,664.10 2,678.30 2,607.50 2,613.10 0.0M
2021-03-17 2,647.10 2,665.00 2,622.60 2,664.10 0.0M
2021-03-16 2,682.60 2,682.60 2,637.00 2,647.10 0.0M
2021-03-15 2,646.30 2,682.90 2,641.90 2,682.60 0.0M
2021-03-12 2,621.10 2,647.00 2,615.20 2,646.30 0.0M
2021-03-11 2,583.00 2,627.50 2,583.00 2,621.10 0.0M
2021-03-10 2,547.60 2,592.10 2,547.60 2,583.00 0.0M
2021-03-09 2,531.20 2,570.90 2,531.20 2,547.60 0.0M
2021-03-08 2,512.90 2,563.90 2,512.90 2,531.20 0.0M
2021-03-05 2,453.30 2,516.50 2,406.20 2,512.90 0.0M
2021-03-04 2,507.80 2,516.80 2,416.60 2,453.30 0.0M
2021-03-03 2,529.10 2,547.00 2,507.60 2,507.80 0.0M
2021-03-02 2,564.00 2,564.00 2,526.00 2,529.10 0.0M
2021-03-01 2,496.30 2,574.30 2,496.30 2,564.00 0.0M
2021-02-26 2,498.70 2,527.00 2,466.80 2,496.30 0.0M
2021-02-25 2,577.70 2,577.90 2,492.90 2,498.70 0.0M
2021-02-24 2,530.70 2,581.00 2,530.70 2,577.70 0.0M
2021-02-23 2,527.00 2,538.20 2,467.20 2,530.70 0.0M
2021-02-22 2,535.40 2,547.80 2,519.10 2,527.00 0.0M
2021-02-19 2,496.70 2,541.10 2,496.70 2,535.40 0.0M
2021-02-18 2,525.60 2,525.60 2,486.50 2,496.70 0.0M
2021-02-17 2,539.20 2,539.20 2,503.30 2,525.60 0.0M
2021-02-16 2,544.60 2,563.20 2,532.90 2,539.20 0.0M
2021-02-12 2,535.20 2,546.00 2,527.00 2,544.60 0.0M
2021-02-11 2,519.20 2,542.10 2,506.10 2,535.20 0.0M
2021-02-10 2,523.10 2,541.20 2,505.80 2,519.20 0.0M
2021-02-09 2,517.00 2,531.20 2,509.20 2,523.10 0.0M
2021-02-08 2,476.70 2,517.00 2,476.70 2,517.00 0.0M
2021-02-05 2,452.30 2,477.80 2,452.30 2,476.70 0.0M
2021-02-04 2,418.90 2,454.10 2,418.90 2,452.30 0.0M
2021-02-03 2,417.40 2,427.00 2,400.20 2,418.90 0.0M
2021-02-02 2,388.80 2,421.40 2,388.80 2,417.40 0.0M
2021-02-01 2,340.10 2,392.40 2,340.10 2,388.80 0.0M
2021-01-29 2,388.20 2,388.90 2,333.30 2,340.10 0.0M
2021-01-28 2,367.30 2,403.10 2,367.30 2,388.20 0.0M
2021-01-27 2,428.30 2,428.30 2,358.20 2,367.30 0.0M
2021-01-26 2,453.80 2,470.20 2,427.70 2,428.30 0.0M
2021-01-25 2,462.50 2,482.60 2,431.50 2,453.80 0.0M
2021-01-22 2,453.20 2,464.00 2,431.70 2,462.50 0.0M
2021-01-21 2,469.00 2,477.00 2,452.10 2,453.20 0.0M
2021-01-20 2,444.10 2,470.80 2,444.10 2,469.00 0.0M
2021-01-19 2,424.00 2,450.20 2,424.00 2,444.10 0.0M
2021-01-15 2,448.40 2,448.40 2,400.20 2,424.00 0.0M
2021-01-14 2,426.10 2,462.70 2,426.10 2,448.40 0.0M
2021-01-13 2,448.90 2,451.70 2,425.00 2,426.10 0.0M
2021-01-12 2,421.80 2,451.20 2,421.80 2,448.90 0.0M
2021-01-11 2,416.40 2,428.40 2,385.40 2,421.80 0.0M
2021-01-08 2,421.10 2,434.20 2,390.80 2,416.40 0.0M
2021-01-07 2,393.00 2,424.60 2,393.00 2,421.10 0.0M
2021-01-06 2,302.80 2,409.30 2,302.80 2,393.00 0.0M
2021-01-05 2,269.40 2,312.70 2,267.80 2,302.80 0.0M
2021-01-04 2,306.60 2,323.50 2,252.30 2,269.40 0.0M