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
2022-12-30 2,441.20 2,441.20 2,410.30 2,430.40 0.0M
2022-12-29 2,394.70 2,448.80 2,394.70 2,441.20 0.0M
2022-12-28 2,435.80 2,442.20 2,394.60 2,394.70 0.0M
2022-12-27 2,435.20 2,445.70 2,424.10 2,435.80 0.0M
2022-12-23 2,417.40 2,435.90 2,405.80 2,435.20 0.0M
2022-12-22 2,444.90 2,444.90 2,378.30 2,417.40 0.0M
2022-12-21 2,400.80 2,450.90 2,400.80 2,444.90 0.0M
2022-12-20 2,388.50 2,412.40 2,383.00 2,400.80 0.0M
2022-12-19 2,416.50 2,420.60 2,378.00 2,388.50 0.0M
2022-12-16 2,441.30 2,441.30 2,397.80 2,416.50 0.0M
2022-12-15 2,497.90 2,497.90 2,434.30 2,441.30 0.0M
2022-12-14 2,509.80 2,529.10 2,482.70 2,497.90 0.0M
2022-12-13 2,495.30 2,565.00 2,494.40 2,509.80 0.0M
2022-12-12 2,469.60 2,498.00 2,461.30 2,495.30 0.0M
2022-12-09 2,495.90 2,495.90 2,469.30 2,469.60 0.0M
2022-12-08 2,477.30 2,512.20 2,477.30 2,495.90 0.0M
2022-12-07 2,481.50 2,498.20 2,471.10 2,477.30 0.0M
2022-12-06 2,509.10 2,511.60 2,459.10 2,481.50 0.0M
2022-12-05 2,574.00 2,574.00 2,500.00 2,509.10 0.0M
2022-12-02 2,571.50 2,585.50 2,543.70 2,574.00 0.0M
2022-12-01 2,577.80 2,598.90 2,565.30 2,571.50 0.0M
2022-11-30 2,518.40 2,577.80 2,496.90 2,577.80 0.0M
2022-11-29 2,511.50 2,529.90 2,511.50 2,518.40 0.0M
2022-11-28 2,559.60 2,559.60 2,505.80 2,511.50 0.0M
2022-11-25 2,548.20 2,563.10 2,546.40 2,559.60 0.0M
2022-11-23 2,545.90 2,560.20 2,536.30 2,548.20 0.0M
2022-11-22 2,504.50 2,546.60 2,504.50 2,545.90 0.0M
2022-11-21 2,510.60 2,510.60 2,492.70 2,504.50 0.0M
2022-11-18 2,494.60 2,524.80 2,487.60 2,510.60 0.0M
2022-11-17 2,508.30 2,508.30 2,464.20 2,494.60 0.0M
2022-11-16 2,545.60 2,545.60 2,503.80 2,508.30 0.0M
2022-11-15 2,506.20 2,565.60 2,506.20 2,545.60 0.0M
2022-11-14 2,532.10 2,543.20 2,506.10 2,506.20 0.0M
2022-11-11 2,518.00 2,552.80 2,518.00 2,532.10 0.0M
2022-11-10 2,380.00 2,518.60 2,380.00 2,518.00 0.0M
2022-11-09 2,431.20 2,431.20 2,375.70 2,380.00 0.0M
2022-11-08 2,426.50 2,456.40 2,405.10 2,431.20 0.0M
2022-11-07 2,405.70 2,428.80 2,398.70 2,426.50 0.0M
2022-11-04 2,366.90 2,422.80 2,366.90 2,405.70 0.0M
2022-11-03 2,372.40 2,382.20 2,326.40 2,366.90 0.0M
2022-11-02 2,442.50 2,455.60 2,371.70 2,372.40 0.0M
2022-11-01 2,433.10 2,458.70 2,429.90 2,442.50 0.0M
2022-10-31 2,434.90 2,445.80 2,417.20 2,433.10 0.0M
2022-10-28 2,391.30 2,436.30 2,382.40 2,434.90 0.0M
2022-10-27 2,390.60 2,422.00 2,388.50 2,391.30 0.0M
2022-10-26 2,385.70 2,426.70 2,379.60 2,390.60 0.0M
2022-10-25 2,327.10 2,388.00 2,326.30 2,385.70 0.0M
2022-10-24 2,312.20 2,332.90 2,303.00 2,327.10 0.0M
2022-10-21 2,265.40 2,315.80 2,248.90 2,312.20 0.0M
2022-10-20 2,299.30 2,322.50 2,259.20 2,265.40 0.0M
2022-10-19 2,341.10 2,341.10 2,278.40 2,299.30 0.0M
2022-10-18 2,307.50 2,369.50 2,307.50 2,341.10 0.0M
2022-10-17 2,245.20 2,315.10 2,245.20 2,307.50 0.0M
2022-10-14 2,301.80 2,327.90 2,243.20 2,245.20 0.0M
2022-10-13 2,252.80 2,313.50 2,191.70 2,301.80 0.0M
2022-10-12 2,265.60 2,268.10 2,244.40 2,252.80 0.0M
2022-10-11 2,261.70 2,293.70 2,234.40 2,265.60 0.0M
2022-10-10 2,266.90 2,279.00 2,246.20 2,261.70 0.0M
2022-10-07 2,325.40 2,325.40 2,255.80 2,266.90 0.0M
2022-10-06 2,344.00 2,354.00 2,318.50 2,325.40 0.0M
2022-10-05 2,356.00 2,356.00 2,305.50 2,344.00 0.0M
2022-10-04 2,267.80 2,356.30 2,267.80 2,356.00 0.0M
2022-10-03 2,203.50 2,280.70 2,203.50 2,267.80 0.0M
2022-09-30 2,218.70 2,253.00 2,200.80 2,203.50 0.0M
2022-09-29 2,266.00 2,266.00 2,196.50 2,218.70 0.0M
2022-09-28 2,206.10 2,277.30 2,206.10 2,266.00 0.0M
2022-09-27 2,204.30 2,243.30 2,185.90 2,206.10 0.0M
2022-09-26 2,239.30 2,253.80 2,197.60 2,204.30 0.0M
2022-09-23 2,288.00 2,288.00 2,210.30 2,239.30 0.0M
2022-09-22 2,337.80 2,338.20 2,282.50 2,288.00 0.0M
2022-09-21 2,369.70 2,406.90 2,337.70 2,337.80 0.0M
2022-09-20 2,409.50 2,409.50 2,354.80 2,369.70 0.0M
2022-09-19 2,380.30 2,411.60 2,356.40 2,409.50 0.0M
2022-09-16 2,412.80 2,412.80 2,358.50 2,380.30 0.0M
2022-09-15 2,427.50 2,450.30 2,404.00 2,412.80 0.0M
2022-09-14 2,429.30 2,433.80 2,402.20 2,427.50 0.0M
2022-09-13 2,522.70 2,522.70 2,422.20 2,429.30 0.0M
2022-09-12 2,498.10 2,534.40 2,498.10 2,522.70 0.0M
2022-09-09 2,454.40 2,502.60 2,454.40 2,498.10 0.0M
2022-09-08 2,432.00 2,454.50 2,403.50 2,454.40 0.0M
2022-09-07 2,378.10 2,435.90 2,371.80 2,432.00 0.0M
2022-09-06 2,393.10 2,401.60 2,362.20 2,378.10 0.0M
2022-09-02 2,411.20 2,446.40 2,383.70 2,393.10 0.0M
2022-09-01 2,431.10 2,431.10 2,380.10 2,411.20 0.0M
2022-08-31 2,448.40 2,458.50 2,427.60 2,431.10 0.0M
2022-08-30 2,483.00 2,491.70 2,439.80 2,448.40 0.0M
2022-08-29 2,500.20 2,503.60 2,474.20 2,483.00 0.0M
2022-08-26 2,576.50 2,578.50 2,500.10 2,500.20 0.0M
2022-08-25 2,534.50 2,576.60 2,534.50 2,576.50 0.0M
2022-08-24 2,521.80 2,542.10 2,516.10 2,534.50 0.0M
2022-08-23 2,522.10 2,548.80 2,518.50 2,521.80 0.0M
2022-08-22 2,578.10 2,578.10 2,517.70 2,522.10 0.0M
2022-08-19 2,619.90 2,619.90 2,570.30 2,578.10 0.0M
2022-08-18 2,599.80 2,623.30 2,599.80 2,619.90 0.0M
2022-08-17 2,635.20 2,635.20 2,583.90 2,599.80 0.0M
2022-08-16 2,618.90 2,646.00 2,613.40 2,635.20 0.0M
2022-08-15 2,615.00 2,622.00 2,592.00 2,618.90 0.0M
2022-08-12 2,575.70 2,615.00 2,575.70 2,615.00 0.0M
2022-08-11 2,560.50 2,608.10 2,560.50 2,575.70 0.0M
2022-08-10 2,498.10 2,563.50 2,498.10 2,560.50 0.0M
2022-08-09 2,520.10 2,520.10 2,490.70 2,498.10 0.0M
2022-08-08 2,504.30 2,544.40 2,504.30 2,520.10 0.0M
2022-08-05 2,490.50 2,508.50 2,468.20 2,504.30 0.0M
2022-08-04 2,508.80 2,508.80 2,489.30 2,490.50 0.0M
2022-08-03 2,487.60 2,516.30 2,487.60 2,508.80 0.0M
2022-08-02 2,511.70 2,514.70 2,481.70 2,487.60 0.0M
2022-08-01 2,512.70 2,522.80 2,484.50 2,511.70 0.0M
2022-07-29 2,480.90 2,520.00 2,479.20 2,512.70 0.0M
2022-07-28 2,442.90 2,482.00 2,428.30 2,480.90 0.0M
2022-07-27 2,397.10 2,451.40 2,397.10 2,442.90 0.0M
2022-07-26 2,412.40 2,412.40 2,388.70 2,397.10 0.0M
2022-07-25 2,396.70 2,413.70 2,386.40 2,412.40 0.0M
2022-07-22 2,417.80 2,432.10 2,381.50 2,396.70 0.0M
2022-07-21 2,399.50 2,417.90 2,377.00 2,417.80 0.0M
2022-07-20 2,375.00 2,404.00 2,364.30 2,399.50 0.0M
2022-07-19 2,298.90 2,376.00 2,298.90 2,375.00 0.0M
2022-07-18 2,303.70 2,337.00 2,294.10 2,298.90 0.0M
2022-07-15 2,260.00 2,304.10 2,260.00 2,303.70 0.0M
2022-07-14 2,283.90 2,283.90 2,229.50 2,260.00 0.0M
2022-07-13 2,289.50 2,294.00 2,252.20 2,283.90 0.0M
2022-07-12 2,293.70 2,316.30 2,278.60 2,289.50 0.0M
2022-07-11 2,320.40 2,320.40 2,290.30 2,293.70 0.0M
2022-07-08 2,328.00 2,337.50 2,303.70 2,320.40 0.0M
2022-07-07 2,279.10 2,332.80 2,279.10 2,328.00 0.0M
2022-07-06 2,293.00 2,304.10 2,254.90 2,279.10 0.0M
2022-07-05 2,295.90 2,295.90 2,228.30 2,293.00 0.0M
2022-07-01 2,268.90 2,298.90 2,247.00 2,295.90 0.0M
2022-06-30 2,290.70 2,293.50 2,238.30 2,268.90 0.0M
2022-06-29 2,309.20 2,309.20 2,273.10 2,290.70 0.0M
2022-06-28 2,342.00 2,373.80 2,308.90 2,309.20 0.0M
2022-06-27 2,334.40 2,356.00 2,322.70 2,342.00 0.0M
2022-06-24 2,254.40 2,335.30 2,254.40 2,334.40 0.0M
2022-06-23 2,240.90 2,258.30 2,222.40 2,254.40 0.0M
2022-06-22 2,248.30 2,255.20 2,213.50 2,240.90 0.0M
2022-06-21 2,220.50 2,268.10 2,220.50 2,248.30 0.0M
2022-06-17 2,200.80 2,239.70 2,196.10 2,220.50 0.0M
2022-06-16 2,310.00 2,310.00 2,187.40 2,200.80 0.0M
2022-06-15 2,284.00 2,338.40 2,274.80 2,310.00 0.0M
2022-06-14 2,294.10 2,309.00 2,262.80 2,284.00 0.0M
2022-06-13 2,403.10 2,403.10 2,284.80 2,294.10 0.0M
2022-06-10 2,468.60 2,468.60 2,399.40 2,403.10 0.0M
2022-06-09 2,520.60 2,520.60 2,468.50 2,468.60 0.0M
2022-06-08 2,567.70 2,567.70 2,513.80 2,520.60 0.0M
2022-06-07 2,535.80 2,567.80 2,510.10 2,567.70 0.0M
2022-06-06 2,521.10 2,549.30 2,521.10 2,535.80 0.0M
2022-06-03 2,549.80 2,549.80 2,513.00 2,521.10 0.0M
2022-06-02 2,494.70 2,549.80 2,492.50 2,549.80 0.0M
2022-06-01 2,514.80 2,530.40 2,463.20 2,494.70 0.0M
2022-05-31 2,539.80 2,539.80 2,498.30 2,514.80 0.0M
2022-05-27 2,483.00 2,540.00 2,483.00 2,539.80 0.0M
2022-05-26 2,426.60 2,492.80 2,426.60 2,483.00 0.0M
2022-05-25 2,380.40 2,436.90 2,369.80 2,426.60 0.0M
2022-05-24 2,409.80 2,409.80 2,338.60 2,380.40 0.0M
2022-05-23 2,384.80 2,420.70 2,377.80 2,409.80 0.0M
2022-05-20 2,391.30 2,417.30 2,330.30 2,384.80 0.0M
2022-05-19 2,395.70 2,419.80 2,373.30 2,391.30 0.0M
2022-05-18 2,489.40 2,489.40 2,387.40 2,395.70 0.0M
2022-05-17 2,417.80 2,489.80 2,417.80 2,489.40 0.0M
2022-05-16 2,430.80 2,436.30 2,401.80 2,417.80 0.0M
2022-05-13 2,369.80 2,446.60 2,369.80 2,430.80 0.0M
2022-05-12 2,348.00 2,385.40 2,326.20 2,369.80 0.0M
2022-05-11 2,389.60 2,436.00 2,344.90 2,348.00 0.0M
2022-05-10 2,396.90 2,435.70 2,347.70 2,389.60 0.0M
2022-05-09 2,480.90 2,480.90 2,386.80 2,396.90 0.0M
2022-05-06 2,514.80 2,514.80 2,450.40 2,480.90 0.0M
2022-05-05 2,610.10 2,610.10 2,490.00 2,514.80 0.0M
2022-05-04 2,539.20 2,612.60 2,518.00 2,610.10 0.0M
2022-05-03 2,515.10 2,551.30 2,512.50 2,539.20 0.0M
2022-05-02 2,500.30 2,527.50 2,461.10 2,515.10 0.0M
2022-04-29 2,570.10 2,582.70 2,497.40 2,500.30 0.0M
2022-04-28 2,522.90 2,580.30 2,503.90 2,570.10 0.0M
2022-04-27 2,522.30 2,552.30 2,509.90 2,522.90 0.0M
2022-04-26 2,597.50 2,597.50 2,521.90 2,522.30 0.0M
2022-04-25 2,583.20 2,599.30 2,531.10 2,597.50 0.0M
2022-04-22 2,653.90 2,653.90 2,582.30 2,583.20 0.0M
2022-04-21 2,702.70 2,729.00 2,646.80 2,653.90 0.0M
2022-04-20 2,682.40 2,717.60 2,682.40 2,702.70 0.0M
2022-04-19 2,623.40 2,685.80 2,623.40 2,682.40 0.0M
2022-04-18 2,628.60 2,636.40 2,611.40 2,623.40 0.0M
2022-04-14 2,643.80 2,661.90 2,628.60 2,628.60 0.0M
2022-04-13 2,602.20 2,646.60 2,602.20 2,643.80 0.0M
2022-04-12 2,605.70 2,652.30 2,595.20 2,602.20 0.0M
2022-04-11 2,617.10 2,639.10 2,603.60 2,605.70 0.0M
2022-04-08 2,619.20 2,641.70 2,607.00 2,617.10 0.0M
2022-04-07 2,624.60 2,631.40 2,585.00 2,619.20 0.0M
2022-04-06 2,654.50 2,654.50 2,608.40 2,624.60 0.0M
2022-04-05 2,703.70 2,712.20 2,649.80 2,654.50 0.0M
2022-04-04 2,710.20 2,712.60 2,691.40 2,703.70 0.0M
2022-04-01 2,693.70 2,723.20 2,687.30 2,710.20 0.0M
2022-03-31 2,732.60 2,741.20 2,693.70 2,693.70 0.0M
2022-03-30 2,773.70 2,773.70 2,719.90 2,732.60 0.0M
2022-03-29 2,717.00 2,780.90 2,717.00 2,773.70 0.0M
2022-03-28 2,712.40 2,717.20 2,683.30 2,717.00 0.0M
2022-03-25 2,693.70 2,713.00 2,687.00 2,712.40 0.0M
2022-03-24 2,664.40 2,693.80 2,662.50 2,693.70 0.0M
2022-03-23 2,713.70 2,713.70 2,663.70 2,664.40 0.0M
2022-03-22 2,696.40 2,731.70 2,696.40 2,713.70 0.0M
2022-03-21 2,705.80 2,725.20 2,679.80 2,696.40 0.0M
2022-03-18 2,684.30 2,709.40 2,665.10 2,705.80 0.0M
2022-03-17 2,658.00 2,684.70 2,641.70 2,684.30 0.0M
2022-03-16 2,585.30 2,658.20 2,585.30 2,658.00 0.0M
2022-03-15 2,547.20 2,587.10 2,547.20 2,585.30 0.0M
2022-03-14 2,570.80 2,591.30 2,535.60 2,547.20 0.0M
2022-03-11 2,596.40 2,620.40 2,570.00 2,570.80 0.0M
2022-03-10 2,597.10 2,600.60 2,560.90 2,596.40 0.0M
2022-03-09 2,526.20 2,610.00 2,526.20 2,597.10 0.0M
2022-03-08 2,517.20 2,585.10 2,506.20 2,526.20 0.0M
2022-03-07 2,615.50 2,615.50 2,516.40 2,517.20 0.0M
2022-03-04 2,657.40 2,657.40 2,591.00 2,615.50 0.0M
2022-03-03 2,679.60 2,691.30 2,638.60 2,657.40 0.0M
2022-03-02 2,609.30 2,690.40 2,609.30 2,679.60 0.0M
2022-03-01 2,661.50 2,666.70 2,591.30 2,609.30 0.0M
2022-02-28 2,661.60 2,675.10 2,633.00 2,661.50 0.0M
2022-02-25 2,588.90 2,662.60 2,585.40 2,661.60 0.0M
2022-02-24 2,553.30 2,593.90 2,484.00 2,588.90 0.0M
2022-02-23 2,596.20 2,620.60 2,550.20 2,553.30 0.0M
2022-02-22 2,632.50 2,641.40 2,581.50 2,596.20 0.0M
2022-02-18 2,644.90 2,669.30 2,625.50 2,632.50 0.0M
2022-02-17 2,702.40 2,702.40 2,641.90 2,644.90 0.0M
2022-02-16 2,695.10 2,710.60 2,678.90 2,702.40 0.0M
2022-02-15 2,636.50 2,698.50 2,636.50 2,695.10 0.0M
2022-02-14 2,647.50 2,669.00 2,620.90 2,636.50 0.0M
2022-02-11 2,681.80 2,703.10 2,633.20 2,647.50 0.0M
2022-02-10 2,721.50 2,745.70 2,668.70 2,681.80 0.0M
2022-02-09 2,672.40 2,721.90 2,672.40 2,721.50 0.0M
2022-02-08 2,622.80 2,676.40 2,622.80 2,672.40 0.0M
2022-02-07 2,623.20 2,641.60 2,614.70 2,622.80 0.0M
2022-02-04 2,618.90 2,643.30 2,588.00 2,623.20 0.0M
2022-02-03 2,662.40 2,662.40 2,616.40 2,618.90 0.0M
2022-02-02 2,662.50 2,672.00 2,642.90 2,662.40 0.0M
2022-02-01 2,635.40 2,665.60 2,611.30 2,662.50 0.0M
2022-01-31 2,578.30 2,635.40 2,565.40 2,635.40 0.0M
2022-01-28 2,529.80 2,578.40 2,497.70 2,578.30 0.0M
2022-01-27 2,569.50 2,617.30 2,519.20 2,529.80 0.0M
2022-01-26 2,595.20 2,652.00 2,545.80 2,569.50 0.0M
2022-01-25 2,641.50 2,641.50 2,550.90 2,595.20 0.0M
2022-01-24 2,594.50 2,646.90 2,523.10 2,641.50 0.0M
2022-01-21 2,639.30 2,654.30 2,592.80 2,594.50 0.0M
2022-01-20 2,687.10 2,731.30 2,636.70 2,639.30 0.0M
2022-01-19 2,724.10 2,742.70 2,686.10 2,687.10 0.0M
2022-01-18 2,782.60 2,782.60 2,719.80 2,724.10 0.0M
2022-01-14 2,791.80 2,791.80 2,744.40 2,782.60 0.0M
2022-01-13 2,798.80 2,828.10 2,785.30 2,791.80 0.0M
2022-01-12 2,807.00 2,831.00 2,785.60 2,798.80 0.0M
2022-01-11 2,782.20 2,807.40 2,757.50 2,807.00 0.0M
2022-01-10 2,793.10 2,793.10 2,736.60 2,782.20 0.0M
2022-01-07 2,814.80 2,827.40 2,785.20 2,793.10 0.0M
2022-01-06 2,801.10 2,832.30 2,786.90 2,814.80 0.0M
2022-01-05 2,865.50 2,876.00 2,800.60 2,801.10 0.0M
2022-01-04 2,851.10 2,877.30 2,851.10 2,865.50 0.0M
2022-01-03 2,842.00 2,868.20 2,830.30 2,851.10 0.0M