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
2022-12-30 233.11 233.84 229.70 232.37 48.2M
2022-12-29 231.18 235.12 230.51 234.71 49.2M
2022-12-28 234.23 235.12 229.51 229.75 49.0M
2022-12-27 233.59 234.19 231.39 233.47 44.9M
2022-12-23 230.56 233.85 230.10 233.80 38.3M
2022-12-22 231.00 232.01 227.60 231.75 67.5M
2022-12-21 232.48 235.12 231.88 232.69 70.4M
2022-12-20 229.45 231.94 227.94 230.58 60.6M
2022-12-19 233.05 233.57 229.72 231.20 61.4M
2022-12-16 236.87 237.01 231.53 233.82 162.0M
2022-12-15 240.95 243.23 239.70 240.96 74.4M
2022-12-14 245.89 249.02 243.15 244.09 81.7M
2022-12-13 248.85 249.95 243.80 246.59 83.3M
2022-12-12 239.86 241.67 237.60 241.66 73.5M
2022-12-09 239.56 242.09 239.01 239.51 58.6M
2022-12-08 238.89 241.83 238.51 240.00 71.4M
2022-12-07 237.09 240.94 237.09 238.56 77.2M
2022-12-06 240.29 240.53 236.86 237.95 70.4M
2022-12-05 241.35 242.91 239.33 239.84 68.7M
2022-12-02 242.33 245.14 241.18 244.03 57.3M
2022-12-01 247.92 249.12 243.20 245.05 65.2M
2022-11-30 239.17 245.82 238.06 245.82 132.0M
2022-11-29 236.61 240.36 235.88 240.21 59.1M
2022-11-28 241.46 242.58 235.63 236.18 69.7M
2022-11-25 242.42 243.10 241.89 242.98 24.3M
2022-11-23 240.71 242.43 239.50 241.43 40.0M
2022-11-22 240.61 241.16 239.31 241.07 56.1M
2022-11-21 237.64 240.22 237.00 239.96 55.1M
2022-11-18 238.31 239.06 235.92 238.25 68.6M
2022-11-17 234.47 235.97 233.29 235.22 56.1M
2022-11-16 238.41 239.83 236.77 237.17 63.2M
2022-11-15 239.33 240.47 236.48 239.20 74.2M
2022-11-14 241.27 241.33 236.26 236.28 66.0M
2022-11-11 243.59 245.47 242.13 242.70 71.1M
2022-11-10 232.91 243.42 232.91 242.96 92.8M
2022-11-09 227.87 230.08 225.17 225.50 68.6M
2022-11-08 227.13 230.35 226.68 227.98 73.8M
2022-11-07 228.26 228.83 225.31 226.51 71.5M
2022-11-04 224.93 227.78 222.30 226.67 91.3M
2022-11-03 222.46 225.47 219.70 223.78 78.3M
2022-11-02 228.81 231.49 223.45 223.75 97.9M
2022-11-01 232.86 233.62 229.18 229.76 77.3M
2022-10-31 228.46 231.68 228.06 230.25 86.6M
2022-10-28 224.38 231.42 223.69 230.77 68.4M
2022-10-27 226.25 228.03 224.53 225.37 82.5M
2022-10-26 225.94 227.42 224.02 225.38 84.5M
2022-10-25 218.47 226.03 218.38 225.72 101.0M
2022-10-24 219.20 220.03 215.51 217.17 71.3M
2022-10-21 216.22 217.37 212.94 217.36 82.2M
2022-10-20 216.64 219.02 215.19 215.89 69.2M
2022-10-19 219.47 221.02 215.68 216.78 68.7M
2022-10-18 223.71 225.35 220.48 222.47 78.1M
2022-10-17 215.75 220.36 215.24 219.68 79.2M
2022-10-14 219.72 220.11 211.30 211.45 78.8M
2022-10-13 208.81 218.13 207.86 217.08 93.5M
2022-10-12 215.30 215.46 212.18 213.16 69.0M
2022-10-11 214.23 217.73 211.38 216.16 83.0M
2022-10-10 217.68 218.69 213.71 213.98 69.9M
2022-10-07 219.79 220.71 215.27 216.56 80.8M
2022-10-06 229.20 229.41 221.68 222.09 72.6M
2022-10-05 230.54 231.01 225.96 229.43 71.2M
2022-10-04 231.86 235.80 231.86 233.88 87.3M
2022-10-03 229.39 231.54 225.91 230.15 84.4M
2022-09-30 225.91 227.58 224.29 225.94 157.5M
2022-09-29 228.06 228.06 222.41 223.72 96.4M
2022-09-28 228.18 231.23 225.87 230.34 110.7M
2022-09-27 231.51 232.76 225.62 226.10 85.7M
2022-09-26 233.63 233.63 226.59 229.04 90.0M
2022-09-23 235.85 237.14 232.64 235.22 84.9M
2022-09-22 239.50 239.86 237.45 238.32 78.7M
2022-09-21 246.19 247.73 240.59 240.59 73.3M
2022-09-20 248.44 248.44 243.24 244.43 79.5M
2022-09-19 249.04 250.92 247.01 250.88 76.4M
2022-09-16 250.82 251.55 248.46 251.42 140.6M
2022-09-15 256.85 257.09 251.12 251.34 64.1M
2022-09-14 258.31 259.19 255.23 257.10 77.1M
2022-09-13 265.92 266.54 259.93 260.72 63.5M
2022-09-12 269.68 271.58 269.53 271.13 50.6M
2022-09-09 267.03 269.88 265.92 268.83 62.9M
2022-09-08 263.82 267.00 263.44 266.34 61.7M
2022-09-07 261.49 266.19 260.84 265.79 54.0M
2022-09-06 259.30 262.01 258.05 260.78 56.2M
2022-09-02 265.22 265.28 257.58 258.16 54.8M
2022-09-01 260.28 262.60 257.92 262.56 62.0M
2022-08-31 264.28 265.47 261.13 261.64 77.1M
2022-08-30 266.88 267.41 261.88 262.55 46.8M
2022-08-29 266.87 269.15 265.86 266.42 52.2M
2022-08-26 275.56 275.56 268.70 268.76 48.4M
2022-08-25 273.05 275.79 271.84 275.76 45.8M
2022-08-24 270.16 273.10 270.08 271.53 50.9M
2022-08-23 272.97 273.04 268.58 269.61 53.3M
2022-08-22 277.12 277.29 273.47 273.59 50.8M
2022-08-19 281.37 281.79 278.66 279.45 66.6M
2022-08-18 284.76 284.94 280.76 282.17 45.8M
2022-08-17 282.72 285.89 282.28 284.29 47.8M
2022-08-16 284.73 286.64 284.29 285.13 54.4M
2022-08-15 284.94 287.00 284.07 286.33 45.9M
2022-08-12 282.01 285.14 281.70 284.97 47.4M
2022-08-11 282.52 283.54 279.38 280.16 51.9M
2022-08-10 281.14 282.05 279.30 281.71 57.5M
2022-08-09 275.94 277.73 275.34 277.71 59.9M
2022-08-08 276.55 278.26 274.32 275.68 50.4M
2022-08-05 270.71 273.85 269.85 273.75 52.5M
2022-08-04 273.01 273.87 271.19 272.89 61.8M
2022-08-03 273.01 275.11 272.50 272.55 70.4M
2022-08-02 274.91 275.87 271.26 271.44 71.4M
2022-08-01 276.41 276.85 274.07 275.02 57.5M
2022-07-29 276.45 278.78 275.40 277.49 99.3M
2022-07-28 269.10 276.89 269.10 276.66 67.9M
2022-07-27 265.63 267.25 263.71 266.79 58.9M
2022-07-26 264.84 266.97 264.34 265.34 55.8M
2022-07-25 264.73 266.30 263.41 264.80 53.2M
2022-07-22 264.20 266.01 262.59 264.62 48.1M
2022-07-21 259.71 262.55 258.21 262.55 52.3M
2022-07-20 261.47 263.52 259.05 259.92 56.6M
2022-07-19 256.72 261.42 256.24 261.31 62.6M
2022-07-18 258.38 258.44 253.29 254.10 54.6M
2022-07-15 255.91 258.21 254.52 256.87 74.2M
2022-07-14 250.72 253.74 250.72 252.58 69.2M
2022-07-13 253.34 257.13 252.09 255.13 51.7M
2022-07-12 256.59 259.29 254.78 256.53 51.9M
2022-07-11 257.25 258.87 255.66 258.04 43.9M
2022-07-08 258.66 259.83 256.87 258.02 47.3M
2022-07-07 260.34 262.03 258.48 259.45 54.6M
2022-07-06 260.49 262.52 258.61 259.28 57.6M
2022-07-05 257.95 259.25 253.15 259.25 61.8M
2022-07-01 255.21 261.07 255.21 260.53 56.7M
2022-06-30 254.35 258.93 252.60 255.77 84.4M
2022-06-29 255.31 256.22 252.28 255.69 66.9M
2022-06-28 262.88 264.35 257.19 257.65 63.1M
2022-06-27 261.49 264.38 260.05 261.28 73.1M
2022-06-24 257.88 262.23 257.72 261.97 109.1M
2022-06-23 252.80 257.36 252.80 256.67 79.6M
2022-06-22 245.21 255.09 245.21 251.62 96.9M
2022-06-21 245.78 249.76 245.54 247.79 96.8M
2022-06-17 242.60 246.64 241.25 243.21 211.8M
2022-06-16 242.27 244.57 240.64 241.66 99.4M
2022-06-15 244.59 251.27 244.09 247.99 107.0M
2022-06-14 244.56 245.54 240.77 242.34 89.6M
2022-06-13 250.61 251.30 243.76 244.81 114.0M
2022-06-10 259.86 260.35 257.04 257.10 84.8M
2022-06-09 268.16 270.62 263.39 263.42 65.3M
2022-06-08 274.23 274.91 268.93 269.59 60.9M
2022-06-07 272.03 276.47 269.97 276.31 56.4M
2022-06-06 276.04 276.11 272.44 273.16 56.4M
2022-06-03 275.38 276.86 273.44 273.96 54.4M
2022-06-02 271.47 277.55 268.13 277.41 55.1M
2022-06-01 276.98 277.02 270.49 273.40 60.8M
2022-05-31 277.54 278.31 274.86 276.44 127.6M
2022-05-27 273.91 280.24 273.88 280.20 56.9M
2022-05-26 274.26 275.69 271.96 272.51 61.4M
2022-05-25 270.15 273.63 269.54 272.78 67.4M
2022-05-24 267.48 271.56 263.44 271.25 70.6M
2022-05-23 267.39 268.75 263.34 268.02 65.3M
2022-05-20 264.49 265.23 260.72 264.80 81.7M
2022-05-19 260.66 264.59 260.48 261.69 70.6M
2022-05-18 269.46 269.92 261.41 262.22 61.5M
2022-05-17 270.01 270.21 266.60 270.18 62.9M
2022-05-16 269.27 269.82 267.11 267.38 53.3M
2022-05-13 264.88 269.63 263.60 269.54 65.4M
2022-05-12 261.09 262.86 258.86 262.83 80.1M
2022-05-11 262.52 266.83 260.66 260.89 82.5M
2022-05-10 271.32 272.04 259.87 261.32 99.5M
2022-05-09 277.13 277.21 266.47 267.43 76.5M
2022-05-06 281.08 281.89 277.38 280.38 68.6M
2022-05-05 290.51 291.33 281.38 283.27 70.8M
2022-05-04 287.60 291.09 282.74 290.63 64.8M
2022-05-03 285.18 289.39 283.07 287.50 61.6M
2022-05-02 292.85 293.10 278.26 283.96 71.6M
2022-04-29 303.99 304.17 291.06 291.38 87.6M
2022-04-28 302.69 307.25 299.07 306.38 54.8M
2022-04-27 303.08 305.57 300.65 300.82 61.3M
2022-04-26 307.32 308.80 302.73 302.81 54.3M
2022-04-25 308.79 309.05 302.63 307.38 58.9M
2022-04-22 314.09 314.09 308.83 308.86 54.0M
2022-04-21 318.02 318.72 314.37 314.44 56.3M
2022-04-20 311.63 317.40 311.63 316.44 56.3M
2022-04-19 305.97 311.52 305.97 310.69 54.5M
2022-04-18 304.85 306.37 302.78 304.24 39.5M
2022-04-14 307.74 308.79 305.00 305.08 46.2M
2022-04-13 306.13 307.14 304.34 306.87 45.7M
2022-04-12 305.75 308.19 304.37 305.61 47.7M
2022-04-11 310.96 311.59 305.97 306.67 47.6M
2022-04-08 310.03 311.95 308.53 310.87 43.7M
2022-04-07 310.20 311.16 307.81 309.84 57.5M
2022-04-06 306.66 312.81 305.26 312.53 51.9M
2022-04-05 307.03 311.86 306.99 307.76 47.0M
2022-04-04 308.93 309.39 304.97 307.57 45.3M
2022-04-01 303.31 308.69 302.48 308.54 49.5M
2022-03-31 306.81 308.15 302.42 302.42 74.8M
2022-03-30 306.06 306.78 304.34 306.02 50.6M
2022-03-29 302.49 308.29 301.81 307.76 64.6M
2022-03-28 296.09 299.30 295.66 299.24 50.2M
2022-03-25 293.01 295.51 292.14 295.45 46.8M
2022-03-24 289.93 291.89 289.04 291.85 48.4M
2022-03-23 292.44 293.00 289.44 290.00 50.2M
2022-03-22 294.27 295.00 292.66 293.03 59.2M
2022-03-21 294.55 295.91 291.49 292.87 45.4M
2022-03-18 294.93 295.64 292.60 294.41 100.9M
2022-03-17 288.49 293.79 288.49 293.79 49.8M
2022-03-16 288.89 291.02 283.94 289.84 63.6M
2022-03-15 287.06 288.67 284.08 286.60 56.1M
2022-03-14 287.80 288.53 283.39 284.60 57.0M
2022-03-11 291.43 292.74 286.57 286.69 51.6M
2022-03-10 285.49 289.91 284.19 289.38 52.9M
2022-03-09 288.25 291.26 287.96 288.35 54.6M
2022-03-08 285.75 289.48 283.86 284.16 69.2M
2022-03-07 291.14 292.08 286.67 286.69 62.8M
2022-03-04 287.49 291.99 286.87 291.94 63.5M
2022-03-03 288.32 290.56 285.73 289.56 62.3M
2022-03-02 282.34 287.38 282.34 286.42 71.7M
2022-03-01 283.25 284.84 279.86 281.27 73.4M
2022-02-28 283.62 284.78 279.14 281.91 128.5M
2022-02-25 281.17 287.17 279.84 287.00 65.3M
2022-02-24 271.84 280.77 269.62 280.03 81.0M
2022-02-23 281.71 282.95 274.96 275.12 63.2M
2022-02-22 279.43 280.74 277.25 278.80 69.6M
2022-02-18 279.92 282.76 278.87 279.47 74.8M
2022-02-17 283.36 283.62 280.23 280.76 65.7M
2022-02-16 283.38 284.33 280.67 283.50 64.4M
2022-02-15 284.50 285.21 281.97 282.80 63.1M
2022-02-14 284.87 286.14 280.37 281.69 60.1M
2022-02-11 289.55 290.22 282.96 284.60 72.5M
2022-02-10 293.38 295.70 286.93 288.48 62.9M
2022-02-09 293.86 297.12 293.86 296.98 59.0M
2022-02-08 291.98 292.67 289.60 290.08 59.7M
2022-02-07 293.07 294.53 291.84 292.42 55.8M
2022-02-04 294.54 296.35 290.45 292.68 50.5M
2022-02-03 298.05 298.98 296.30 296.42 48.9M
2022-02-02 296.13 300.32 296.13 299.72 63.3M
2022-02-01 296.81 297.10 292.82 294.83 53.5M
2022-01-31 292.45 297.09 291.25 297.02 84.8M
2022-01-28 284.44 293.37 281.03 293.34 68.0M
2022-01-27 290.04 292.66 282.56 283.75 66.3M
2022-01-26 295.18 298.80 287.05 288.81 64.7M
2022-01-25 291.60 295.75 288.45 293.69 71.2M
2022-01-24 291.47 295.09 284.35 294.47 80.2M
2022-01-21 296.28 297.41 293.23 293.96 65.6M
2022-01-20 296.76 301.17 293.81 294.08 55.4M
2022-01-19 301.99 303.84 296.76 296.80 50.6M
2022-01-18 300.35 301.56 297.75 300.44 62.8M
2022-01-14 304.57 304.65 299.19 302.59 48.6M
2022-01-13 308.04 308.92 305.74 306.20 41.9M
2022-01-12 306.46 309.31 306.40 307.26 41.3M
2022-01-11 306.36 306.93 302.00 306.38 49.5M
2022-01-10 306.48 306.95 302.49 306.87 60.8M
2022-01-07 309.29 310.81 307.38 308.70 58.7M
2022-01-06 310.38 311.30 306.47 310.40 58.2M
2022-01-05 319.14 319.14 309.92 310.09 64.9M
2022-01-04 322.23 323.99 320.20 320.40 56.3M
2022-01-03 325.43 325.43 316.88 321.63 51.4M