S&P 500 Real Estate

SPLRCREC
🏛️ usa →
259.06
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
2021-12-31 324.13 326.97 323.86 324.75 32.1M
2021-12-30 323.08 325.28 322.65 324.18 32.0M
2021-12-29 321.34 323.72 320.24 323.03 28.5M
2021-12-28 319.12 321.17 318.67 320.97 31.3M
2021-12-27 314.05 319.66 313.65 319.60 34.8M
2021-12-23 314.66 314.90 311.51 313.20 36.5M
2021-12-22 312.23 314.52 312.00 314.34 39.2M
2021-12-21 311.75 313.19 310.06 311.38 51.8M
2021-12-20 307.99 310.70 306.32 309.42 52.4M
2021-12-17 312.22 315.23 311.21 311.65 117.8M
2021-12-16 311.92 314.61 310.72 312.59 57.4M
2021-12-15 307.57 311.85 307.57 311.33 60.7M
2021-12-14 309.64 310.21 304.65 306.80 57.2M
2021-12-13 305.82 312.16 305.46 310.76 53.5M
2021-12-10 306.41 307.06 304.99 306.72 45.3M
2021-12-09 308.35 308.38 305.04 305.17 45.0M
2021-12-08 308.16 310.18 307.32 309.39 49.0M
2021-12-07 304.90 308.49 304.58 307.95 61.2M
2021-12-06 300.83 305.24 300.66 302.66 55.2M
2021-12-03 300.66 301.63 295.96 298.54 56.1M
2021-12-02 293.60 301.72 293.55 299.76 63.2M
2021-12-01 299.34 302.28 291.89 291.97 72.6M
2021-11-30 299.85 301.49 295.93 295.94 115.1M
2021-11-29 300.32 304.39 298.68 302.34 58.7M
2021-11-26 302.56 303.26 298.11 298.36 43.4M
2021-11-25 302.90 307.07 302.03 306.61 0.0M
2021-11-24 302.90 307.07 302.03 306.61 35.1M
2021-11-23 299.74 303.44 299.23 302.74 46.1M
2021-11-22 301.26 302.22 298.90 299.46 48.7M
2021-11-19 303.37 303.37 300.34 300.97 53.2M
2021-11-18 303.19 303.20 301.29 302.65 46.8M
2021-11-17 299.91 303.05 296.37 302.56 54.9M
2021-11-16 303.07 303.07 300.13 300.62 53.5M
2021-11-15 300.66 302.61 299.87 302.58 66.8M
2021-11-12 301.73 302.04 300.06 301.14 38.8M
2021-11-11 301.04 301.04 298.70 300.95 33.9M
2021-11-10 301.74 303.28 300.80 300.81 41.2M
2021-11-09 301.61 302.77 301.39 302.29 37.7M
2021-11-08 301.99 301.99 298.60 301.21 44.5M
2021-11-05 302.73 305.01 300.73 301.26 50.3M
2021-11-04 303.63 304.25 299.38 300.58 54.4M
2021-11-03 302.84 304.58 301.03 304.05 54.2M
2021-11-02 300.79 303.29 299.50 302.23 55.0M
2021-11-01 299.27 300.05 294.64 299.43 47.7M
2021-10-29 300.96 302.18 297.58 298.83 108.4M
2021-10-28 298.55 302.44 298.13 302.44 53.1M
2021-10-27 301.92 301.92 298.06 298.07 47.6M
2021-10-26 299.58 301.24 298.93 300.25 43.1M
2021-10-25 298.03 299.62 296.25 298.87 43.5M
2021-10-22 296.68 298.65 296.32 297.94 39.6M
2021-10-21 294.71 296.10 294.09 296.00 39.0M
2021-10-20 290.94 294.95 290.94 294.94 42.8M
2021-10-19 291.04 291.77 290.03 290.44 39.8M
2021-10-18 287.56 290.39 287.29 289.29 46.2M
2021-10-15 290.45 291.16 286.97 288.65 54.6M
2021-10-14 286.47 288.90 285.77 288.57 47.6M
2021-10-13 282.12 284.82 280.48 284.60 49.8M
2021-10-12 280.21 284.21 279.41 283.05 43.7M
2021-10-11 278.73 280.43 277.27 279.32 33.6M
2021-10-08 281.68 281.72 278.47 278.84 34.4M
2021-10-07 283.24 285.72 281.61 282.00 45.1M
2021-10-06 277.51 281.84 274.82 281.57 53.2M
2021-10-05 280.99 281.11 277.83 278.83 49.8M
2021-10-04 280.15 282.27 279.12 281.25 51.1M
2021-10-01 279.68 282.90 277.69 280.99 51.5M
2021-09-30 283.64 283.83 278.09 278.09 59.0M
2021-09-29 281.69 283.82 281.69 282.61 43.1M
2021-09-28 280.32 281.97 278.73 280.74 58.5M
2021-09-27 286.93 288.64 282.36 282.49 54.4M
2021-09-24 290.19 291.25 286.75 287.40 49.2M
2021-09-23 293.35 293.83 290.49 290.91 52.5M
2021-09-22 291.61 293.91 290.35 292.48 50.2M
2021-09-21 291.21 293.30 289.75 289.83 45.6M
2021-09-20 289.28 291.91 286.50 289.97 64.9M
2021-09-17 292.87 294.62 291.45 291.80 109.1M
2021-09-16 293.78 295.68 291.96 294.59 44.0M
2021-09-15 293.54 295.61 292.01 294.13 47.5M
2021-09-14 294.66 295.31 291.50 292.93 40.7M
2021-09-13 294.81 296.52 292.90 293.93 48.3M
2021-09-10 296.30 296.30 292.42 292.52 50.0M
2021-09-09 300.50 300.81 296.15 296.17 54.0M
2021-09-08 299.60 303.45 299.25 302.58 44.3M
2021-09-07 303.37 303.37 298.21 300.91 52.3M
2021-09-03 303.27 304.80 300.79 304.36 50.3M
2021-09-02 303.45 304.25 300.71 304.23 49.7M
2021-09-01 298.41 303.20 298.15 302.91 56.3M
2021-08-31 295.39 298.17 294.54 297.88 67.2M
2021-08-30 292.76 296.22 292.38 296.05 50.6M
2021-08-27 291.25 293.38 290.83 292.67 42.2M
2021-08-26 290.06 291.04 289.12 290.15 43.1M
2021-08-25 290.32 291.45 289.02 289.87 47.9M
2021-08-24 293.07 293.07 289.65 290.38 47.8M
2021-08-23 294.07 294.47 291.98 292.49 40.7M
2021-08-20 291.71 294.90 290.24 293.68 48.5M
2021-08-19 288.63 292.61 288.18 292.35 55.6M
2021-08-18 292.10 292.14 289.48 289.67 47.5M
2021-08-17 291.00 292.92 290.35 292.84 45.8M
2021-08-16 291.82 293.53 291.34 292.43 41.6M
2021-08-13 290.86 292.10 289.90 292.08 35.8M
2021-08-12 289.81 290.20 288.40 290.11 38.3M
2021-08-11 288.57 289.72 287.92 289.10 46.8M
2021-08-10 291.09 291.21 287.49 287.67 57.2M
2021-08-09 291.75 291.75 290.11 290.84 45.4M
2021-08-06 292.72 293.77 291.51 292.06 50.8M
2021-08-05 291.84 292.75 290.17 292.74 52.2M
2021-08-04 291.19 292.67 289.01 290.34 53.2M
2021-08-03 290.51 291.66 289.41 291.35 85.6M
2021-08-02 291.33 293.19 289.74 290.06 47.6M
2021-07-30 290.18 293.47 290.00 290.04 64.2M
2021-07-29 290.32 292.23 288.86 289.11 47.8M
2021-07-28 291.58 291.91 289.06 289.79 47.5M
2021-07-27 289.19 291.89 288.20 291.62 46.9M
2021-07-26 288.50 289.47 286.90 289.26 46.8M
2021-07-23 287.79 289.60 286.90 289.26 38.4M
2021-07-22 286.76 287.14 285.35 286.74 45.6M
2021-07-21 290.07 290.57 288.41 288.72 50.6M
2021-07-20 285.62 290.59 285.62 289.74 59.5M
2021-07-19 286.38 286.98 282.26 284.40 80.2M
2021-07-16 289.78 290.99 288.72 288.98 51.8M
2021-07-15 288.30 289.15 287.74 288.68 46.4M
2021-07-14 285.78 289.11 285.30 288.29 50.7M
2021-07-13 288.56 289.17 284.90 285.75 51.2M
2021-07-12 287.12 289.90 286.72 289.56 47.2M
2021-07-09 284.50 287.24 283.58 287.10 52.0M
2021-07-08 281.83 284.11 281.28 283.36 59.2M
2021-07-07 281.99 284.66 280.70 283.58 67.7M
2021-07-06 279.26 282.39 277.86 282.10 67.4M
2021-07-02 279.16 280.50 278.36 279.72 47.1M
2021-07-01 277.26 280.40 276.25 278.28 56.7M
2021-06-30 279.40 280.91 277.06 277.41 60.4M
2021-06-29 279.57 281.44 279.23 279.53 48.8M
2021-06-28 280.25 280.25 277.78 279.93 59.9M
2021-06-25 278.13 279.82 277.47 279.71 60.9M
2021-06-24 280.03 280.03 276.74 277.92 49.7M
2021-06-23 280.13 280.85 278.96 279.17 50.4M
2021-06-22 281.50 281.51 280.05 280.18 50.2M
2021-06-21 277.27 282.04 276.38 281.43 54.5M
2021-06-18 279.42 280.40 276.08 276.12 120.5M
2021-06-17 278.51 280.52 278.05 280.32 60.5M
2021-06-16 282.32 283.40 279.28 279.37 57.1M
2021-06-15 284.13 284.13 281.78 281.86 51.4M
2021-06-14 283.20 284.81 282.83 284.81 46.0M
2021-06-11 284.35 284.35 282.36 283.61 49.3M
2021-06-10 282.68 285.93 281.93 285.29 62.0M
2021-06-09 283.32 283.74 282.32 282.61 46.2M
2021-06-08 281.32 283.06 280.92 282.16 57.4M
2021-06-07 278.70 281.76 278.61 280.72 54.3M
2021-06-04 278.89 278.97 276.80 278.18 53.6M
2021-06-03 277.80 278.08 276.11 277.83 59.0M
2021-06-02 275.55 278.55 274.51 278.40 69.5M
2021-06-01 271.16 274.54 270.32 274.54 52.0M
2021-05-28 269.75 270.92 269.46 269.98 48.5M
2021-05-27 269.01 269.56 267.97 268.25 106.2M
2021-05-26 268.39 270.30 267.70 268.68 47.6M
2021-05-25 267.64 268.90 266.16 268.07 48.7M
2021-05-24 265.64 268.39 265.54 267.25 51.7M
2021-05-21 264.68 265.69 263.90 264.46 55.6M
2021-05-20 261.60 265.71 260.87 264.92 59.4M
2021-05-19 260.41 261.43 258.07 261.41 59.0M
2021-05-18 261.63 264.05 260.30 262.51 58.4M
2021-05-17 261.96 262.68 261.22 262.07 46.5M
2021-05-14 260.66 262.96 260.03 262.08 46.4M
2021-05-13 256.85 261.00 256.78 259.46 57.2M
2021-05-12 261.70 262.24 256.17 256.44 58.0M
2021-05-11 263.37 263.42 260.38 262.66 56.9M
2021-05-10 265.86 268.12 265.21 265.62 62.4M
2021-05-07 261.63 264.84 261.63 264.70 61.5M
2021-05-06 260.19 261.89 259.48 261.54 66.5M
2021-05-05 262.73 263.02 259.22 260.15 54.3M
2021-05-04 265.86 266.76 262.63 264.16 62.2M
2021-05-03 267.44 267.51 265.44 265.78 65.9M
2021-04-30 264.96 267.53 264.38 267.06 73.2M
2021-04-29 264.96 266.16 263.67 265.42 63.2M
2021-04-28 264.84 265.49 263.47 263.62 57.9M
2021-04-27 265.07 265.35 264.01 264.52 53.8M
2021-04-26 265.24 266.00 263.89 264.58 47.9M
2021-04-23 263.09 264.69 262.34 264.05 49.7M
2021-04-22 262.95 264.76 262.15 262.52 54.5M
2021-04-21 262.99 264.10 262.14 263.51 51.6M
2021-04-20 258.85 263.14 258.85 262.45 60.9M
2021-04-19 258.95 259.58 257.26 259.54 49.8M
2021-04-16 259.40 259.58 258.07 258.78 58.0M
2021-04-15 254.54 258.38 254.54 258.34 60.2M
2021-04-14 254.88 256.31 253.25 253.39 42.7M
2021-04-13 253.43 255.36 253.13 255.16 53.9M
2021-04-12 252.73 253.59 250.54 253.55 52.0M
2021-04-09 252.16 252.60 251.15 252.17 48.4M
2021-04-08 253.07 254.49 251.67 251.81 50.1M
2021-04-07 253.28 253.89 251.02 253.24 54.0M
2021-04-06 251.86 252.89 250.82 252.87 60.6M
2021-04-05 251.74 252.52 249.97 252.42 56.4M
2021-04-01 248.38 251.04 247.11 250.90 53.8M
2021-03-31 247.03 249.64 245.78 247.00 68.5M
2021-03-30 248.50 249.21 247.62 248.21 44.2M
2021-03-29 248.75 250.55 246.43 249.43 51.1M
2021-03-26 245.03 250.06 244.59 249.87 51.2M
2021-03-25 241.60 244.32 239.50 243.85 58.0M
2021-03-24 242.32 244.43 241.25 241.95 63.0M
2021-03-23 242.24 244.78 241.96 243.24 63.9M
2021-03-22 239.62 243.07 239.03 242.40 54.1M
2021-03-19 242.58 243.80 239.72 239.73 121.3M
2021-03-18 242.91 243.59 241.14 242.80 56.3M
2021-03-17 244.29 244.76 242.41 244.60 61.4M
2021-03-16 245.43 246.10 243.86 244.99 60.5M
2021-03-15 242.18 245.60 241.01 245.04 65.8M
2021-03-12 238.01 242.25 238.01 242.19 68.2M
2021-03-11 235.43 240.29 235.42 238.60 66.8M
2021-03-10 233.41 236.45 232.67 235.07 61.5M
2021-03-09 231.76 234.41 231.76 232.77 67.0M
2021-03-08 229.86 233.05 228.14 230.32 66.4M
2021-03-05 228.10 230.11 223.24 229.11 71.6M
2021-03-04 228.76 230.83 224.29 226.50 82.7M
2021-03-03 230.85 231.04 227.94 228.26 74.7M
2021-03-02 232.59 232.59 229.21 230.96 72.7M
2021-03-01 235.05 236.43 232.52 232.62 68.2M
2021-02-26 236.84 236.90 232.25 232.26 88.5M
2021-02-25 239.84 241.95 234.87 236.56 77.8M
2021-02-24 239.07 241.14 238.36 240.38 75.1M
2021-02-23 239.35 240.42 238.31 239.06 78.0M
2021-02-22 236.46 239.29 235.78 238.31 84.8M
2021-02-19 237.23 238.72 236.49 237.03 77.7M
2021-02-18 235.67 236.69 235.41 236.47 54.2M
2021-02-17 235.85 236.86 234.86 236.53 55.7M
2021-02-16 239.44 239.44 235.17 236.33 71.6M
2021-02-12 238.21 239.49 236.83 238.88 55.8M
2021-02-11 239.38 240.40 237.71 239.02 65.8M
2021-02-10 239.26 240.98 238.13 239.29 60.0M
2021-02-09 237.83 238.52 236.53 237.87 50.3M
2021-02-08 236.17 236.77 234.70 236.75 52.8M
2021-02-05 236.14 236.57 235.19 236.22 46.8M
2021-02-04 234.39 236.85 233.99 235.41 71.6M
2021-02-03 233.79 234.96 231.06 234.25 66.1M
2021-02-02 235.10 236.20 233.63 235.13 58.4M
2021-02-01 230.03 234.17 227.58 234.17 64.9M
2021-01-29 229.40 232.19 227.54 228.98 100.5M
2021-01-28 230.09 234.11 229.30 231.34 85.5M
2021-01-27 232.73 234.61 229.26 230.60 103.7M
2021-01-26 231.66 234.36 231.35 233.85 66.1M
2021-01-25 229.55 232.71 228.37 231.22 80.4M
2021-01-22 228.10 229.87 227.48 229.33 62.5M
2021-01-21 228.56 228.96 226.59 228.63 57.0M
2021-01-20 224.76 230.40 224.31 229.41 66.3M
2021-01-19 227.39 227.49 224.42 224.97 59.8M
2021-01-15 222.85 226.70 222.05 226.20 65.9M
2021-01-14 222.48 224.36 221.12 222.94 71.1M
2021-01-13 219.00 221.93 219.00 221.56 59.5M
2021-01-12 217.86 218.76 215.81 218.53 68.3M
2021-01-11 221.09 221.81 217.75 218.40 61.5M
2021-01-08 220.33 222.76 220.14 222.08 54.7M
2021-01-07 219.07 220.45 218.26 219.69 71.5M
2021-01-06 220.18 220.42 218.04 219.02 83.5M
2021-01-05 220.84 222.25 220.02 220.22 66.5M
2021-01-04 228.39 228.65 220.33 220.40 79.5M