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
2023-12-29 252.31 253.25 250.78 250.96 76.9M
2023-12-28 252.14 254.02 251.93 254.01 45.7M
2023-12-27 251.27 252.69 250.67 252.64 51.4M
2023-12-26 249.41 252.08 249.38 251.49 42.5M
2023-12-22 249.39 251.36 248.53 249.46 56.7M
2023-12-21 248.54 249.22 246.03 248.68 69.0M
2023-12-20 249.66 251.40 246.39 246.47 70.6M
2023-12-19 248.94 250.42 248.75 249.76 71.6M
2023-12-18 249.85 249.96 247.62 247.80 80.4M
2023-12-15 250.56 251.06 246.58 248.84 175.6M
2023-12-14 250.43 253.74 250.43 252.12 135.6M
2023-12-13 237.48 246.68 236.78 245.88 93.5M
2023-12-12 237.18 237.95 235.88 237.27 73.0M
2023-12-11 235.97 237.81 235.63 237.48 69.8M
2023-12-08 236.79 237.68 234.34 236.80 74.6M
2023-12-07 237.19 238.43 236.26 237.36 71.1M
2023-12-06 239.21 240.33 236.98 237.09 82.1M
2023-12-05 238.11 238.26 236.53 237.94 79.2M
2023-12-04 236.50 238.96 235.92 238.89 78.5M
2023-12-01 232.41 237.71 232.10 237.60 79.3M
2023-11-30 230.47 232.93 229.78 232.81 121.9M
2023-11-29 230.69 232.44 230.44 230.63 75.7M
2023-11-28 226.77 229.14 225.97 228.91 64.5M
2023-11-27 226.56 228.84 226.06 227.59 62.0M
2023-11-24 225.38 226.62 224.25 226.62 22.1M
2023-11-22 227.40 227.50 224.95 225.89 48.0M
2023-11-21 225.48 226.02 224.53 225.11 56.9M
2023-11-20 224.10 226.31 222.39 226.27 66.1M
2023-11-17 226.65 226.65 223.84 224.39 75.5M
2023-11-16 225.49 226.10 224.36 224.92 72.4M
2023-11-15 224.05 226.69 224.05 224.80 77.2M
2023-11-14 220.22 226.08 220.22 224.41 95.8M
2023-11-13 213.30 213.88 211.75 213.13 62.1M
2023-11-10 214.31 215.21 212.24 214.88 66.1M
2023-11-09 216.72 216.72 212.38 212.72 68.8M
2023-11-08 215.38 216.64 214.99 216.09 66.9M
2023-11-07 217.07 217.07 214.49 214.65 69.3M
2023-11-06 219.11 219.52 215.55 216.71 73.4M
2023-11-03 218.68 223.22 218.68 219.92 84.0M
2023-11-02 212.09 216.11 212.09 215.24 94.4M
2023-11-01 207.84 208.65 206.25 208.53 89.5M
2023-10-31 204.83 207.58 203.30 207.50 103.2M
2023-10-30 204.09 205.30 200.70 203.53 124.2M
2023-10-27 206.74 206.74 202.32 203.00 80.2M
2023-10-26 202.45 207.78 202.45 206.46 90.1M
2023-10-25 204.45 205.00 201.47 201.89 66.6M
2023-10-24 204.17 206.54 204.17 205.99 69.0M
2023-10-23 203.74 206.20 202.84 203.50 74.0M
2023-10-20 206.92 208.35 205.18 205.24 76.0M
2023-10-19 209.41 211.08 206.16 206.34 85.2M
2023-10-18 215.02 215.20 211.29 211.33 56.8M
2023-10-17 215.29 218.83 214.52 215.99 65.8M
2023-10-16 215.84 217.60 213.83 216.96 61.0M
2023-10-13 216.00 216.28 213.88 214.84 54.5M
2023-10-12 217.02 217.05 213.75 214.87 53.5M
2023-10-11 214.55 217.64 214.55 217.59 63.7M
2023-10-10 211.93 214.90 211.11 213.04 61.0M
2023-10-09 208.48 212.98 208.48 212.44 54.4M
2023-10-06 207.22 210.97 205.23 209.62 68.0M
2023-10-05 207.89 209.29 206.69 209.02 67.3M
2023-10-04 206.82 208.03 204.25 207.95 67.2M
2023-10-03 208.59 209.20 205.06 205.59 74.5M
2023-10-02 212.91 213.83 208.30 209.61 73.7M
2023-09-29 216.02 216.52 212.22 213.43 81.6M
2023-09-28 211.41 213.42 211.08 212.69 71.9M
2023-09-27 213.72 214.55 209.90 210.81 77.4M
2023-09-26 214.39 215.55 212.00 212.67 65.3M
2023-09-25 215.81 216.60 214.85 216.48 57.0M
2023-09-22 218.84 219.93 216.62 216.87 67.2M
2023-09-21 225.13 225.13 218.48 218.52 69.2M
2023-09-20 227.57 228.97 226.25 226.37 50.5M
2023-09-19 227.36 228.11 225.60 226.15 50.9M
2023-09-18 229.41 229.61 227.13 227.50 53.7M
2023-09-15 229.83 230.40 228.76 229.60 128.1M
2023-09-14 228.36 230.92 228.36 230.57 59.5M
2023-09-13 228.31 228.32 225.85 226.44 58.8M
2023-09-12 227.55 228.69 226.34 228.41 50.5M
2023-09-11 228.92 229.09 227.18 228.37 49.2M
2023-09-08 230.11 230.25 227.79 228.32 53.8M
2023-09-07 227.43 230.75 227.39 229.76 60.1M
2023-09-06 228.13 228.90 226.02 228.02 57.7M
2023-09-05 230.56 230.80 228.47 228.57 66.3M
2023-09-01 232.38 232.94 230.31 230.97 49.0M
2023-08-31 232.90 233.18 231.02 231.29 76.8M
2023-08-30 232.64 233.82 232.00 233.13 59.0M
2023-08-29 229.64 232.33 228.76 232.21 59.5M
2023-08-28 228.92 230.73 228.92 229.54 61.7M
2023-08-25 227.70 229.04 226.78 228.00 58.7M
2023-08-24 229.16 231.52 227.32 227.34 56.2M
2023-08-23 226.40 228.50 226.26 228.29 62.7M
2023-08-22 225.20 225.89 224.21 225.09 54.9M
2023-08-21 225.85 226.04 222.64 224.43 54.9M
2023-08-18 224.18 227.08 223.93 226.51 55.5M
2023-08-17 227.76 229.50 225.86 225.89 58.3M
2023-08-16 230.49 230.70 227.30 227.52 58.3M
2023-08-15 230.64 231.91 229.91 230.36 53.5M
2023-08-14 233.27 233.75 232.04 232.74 55.8M
2023-08-11 232.61 234.44 232.30 234.15 51.1M
2023-08-10 235.08 236.64 233.06 233.71 57.3M
2023-08-09 232.95 235.46 232.46 234.45 52.7M
2023-08-08 233.00 234.43 231.59 233.81 52.4M
2023-08-07 232.83 235.13 232.60 235.00 52.3M
2023-08-04 233.90 235.97 231.38 232.09 70.9M
2023-08-03 234.78 234.83 231.21 234.65 87.1M
2023-08-02 237.58 238.51 236.43 237.97 60.0M
2023-08-01 239.12 240.12 238.09 239.03 63.0M
2023-07-31 238.22 240.73 237.76 239.23 105.3M
2023-07-28 241.41 242.18 237.47 237.78 68.0M
2023-07-27 244.94 245.69 238.52 238.52 72.7M
2023-07-26 241.55 243.72 241.55 243.15 62.9M
2023-07-25 243.39 244.34 241.39 241.46 60.8M
2023-07-24 241.40 243.67 241.11 243.62 57.0M
2023-07-21 240.34 241.84 239.92 240.99 74.1M
2023-07-20 239.15 239.92 236.18 239.89 66.1M
2023-07-19 239.92 242.24 239.53 240.68 65.0M
2023-07-18 240.13 240.32 235.84 237.91 68.3M
2023-07-17 242.11 242.53 239.99 240.11 57.8M
2023-07-14 241.48 242.74 240.79 242.52 52.3M
2023-07-13 240.63 242.63 239.20 242.52 58.4M
2023-07-12 242.66 243.24 240.88 240.96 68.1M
2023-07-11 237.99 240.16 236.92 240.08 52.7M
2023-07-10 235.58 237.42 235.34 237.18 54.8M
2023-07-07 236.21 238.06 235.55 236.58 57.4M
2023-07-06 235.87 238.00 233.14 237.71 59.8M
2023-07-05 237.58 240.72 235.84 239.17 65.3M
2023-07-03 234.93 239.21 234.72 238.13 31.8M
2023-06-30 236.47 236.97 232.44 235.90 96.3M
2023-06-29 231.04 234.55 230.74 234.54 61.8M
2023-06-28 231.94 233.06 230.53 232.62 77.9M
2023-06-27 230.59 232.61 229.20 232.07 70.3M
2023-06-26 224.40 229.97 224.40 229.78 64.6M
2023-06-23 226.54 228.17 224.57 224.60 112.1M
2023-06-22 230.90 230.90 225.76 227.23 61.5M
2023-06-21 230.50 231.47 228.96 230.61 63.1M
2023-06-20 233.81 233.84 230.55 231.95 67.7M
2023-06-16 235.12 236.96 234.46 234.78 129.0M
2023-06-15 233.09 235.44 231.57 234.98 63.9M
2023-06-14 233.97 235.64 232.24 234.19 65.5M
2023-06-13 231.35 233.60 230.97 233.34 67.9M
2023-06-12 231.73 231.97 229.84 231.95 62.0M
2023-06-09 233.47 233.69 230.68 231.83 56.5M
2023-06-08 233.18 233.60 230.60 233.23 56.6M
2023-06-07 231.47 235.21 230.14 234.62 62.1M
2023-06-06 230.39 231.07 228.54 230.67 52.1M
2023-06-05 230.33 231.63 228.86 229.24 47.5M
2023-06-02 228.26 231.19 227.21 230.37 68.1M
2023-06-01 225.59 226.87 223.50 225.72 62.5M
2023-05-31 224.55 226.00 222.94 225.65 167.8M
2023-05-30 225.06 227.10 223.74 224.13 61.4M
2023-05-26 221.43 223.90 220.49 223.45 53.5M
2023-05-25 221.39 222.48 219.31 220.85 68.3M
2023-05-24 224.57 224.61 219.98 220.26 56.9M
2023-05-23 227.50 229.36 225.06 225.25 55.5M
2023-05-22 226.95 229.54 225.71 228.08 52.4M
2023-05-19 227.79 229.27 225.70 226.59 57.4M
2023-05-18 227.55 228.28 225.29 226.99 59.1M
2023-05-17 226.85 229.07 225.30 228.71 54.7M
2023-05-16 231.78 231.78 225.84 225.86 67.8M
2023-05-15 233.04 233.48 231.33 232.04 50.3M
2023-05-12 232.76 233.05 230.84 232.70 50.4M
2023-05-11 233.30 233.31 230.83 232.29 55.8M
2023-05-10 234.62 235.70 232.44 234.74 54.7M
2023-05-09 231.89 233.34 230.04 232.43 56.0M
2023-05-08 233.98 235.33 232.62 233.42 48.3M
2023-05-05 232.79 235.38 232.48 234.95 54.9M
2023-05-04 229.44 232.70 228.44 231.39 67.9M
2023-05-03 231.58 233.30 228.96 229.18 72.4M
2023-05-02 233.99 234.54 229.25 230.50 65.0M
2023-05-01 236.16 237.18 234.27 234.57 58.8M
2023-04-28 234.09 237.44 233.63 236.79 67.5M
2023-04-27 229.49 234.56 229.49 234.06 63.9M
2023-04-26 230.35 232.54 228.37 228.90 58.0M
2023-04-25 232.05 232.70 230.73 230.80 55.9M
2023-04-24 234.09 234.55 231.21 232.94 49.1M
2023-04-21 233.79 234.52 231.63 233.61 51.5M
2023-04-20 235.12 235.12 232.27 233.17 54.6M
2023-04-19 233.46 236.77 232.92 236.04 46.3M
2023-04-18 234.75 235.29 233.43 234.74 53.4M
2023-04-17 230.41 235.08 230.19 235.08 60.4M
2023-04-14 234.52 235.22 228.30 229.95 54.4M
2023-04-13 234.82 235.09 231.80 233.99 56.7M
2023-04-12 237.68 238.30 234.72 235.04 56.0M
2023-04-11 234.81 237.67 234.18 235.72 62.5M
2023-04-10 232.09 234.67 231.03 234.66 53.9M
2023-04-06 232.66 233.47 230.56 233.47 49.9M
2023-04-05 232.82 234.30 231.72 231.85 63.4M
2023-04-04 233.17 233.97 231.53 233.03 69.9M
2023-04-03 234.26 236.14 231.49 232.83 86.2M
2023-03-31 231.16 235.19 230.88 235.11 92.0M
2023-03-30 229.83 230.71 229.17 230.12 56.8M
2023-03-29 224.90 227.56 224.90 227.41 58.1M
2023-03-28 221.25 223.24 220.62 222.21 48.9M
2023-03-27 225.04 225.57 222.55 222.73 63.7M
2023-03-24 216.86 223.63 216.42 223.61 71.9M
2023-03-23 219.72 222.84 217.26 217.84 70.9M
2023-03-22 225.16 225.72 218.98 219.03 75.1M
2023-03-21 229.96 230.36 224.87 227.21 78.7M
2023-03-20 226.66 229.56 225.74 228.78 73.1M
2023-03-17 231.02 231.02 226.29 226.38 146.7M
2023-03-16 229.70 232.69 227.63 231.63 91.5M
2023-03-15 229.41 232.60 228.49 231.77 88.1M
2023-03-14 233.75 233.95 229.06 231.76 89.7M
2023-03-13 225.13 233.19 224.78 229.83 90.2M
2023-03-10 233.52 233.82 225.49 226.20 90.1M
2023-03-09 239.29 239.95 233.32 233.81 64.6M
2023-03-08 236.22 240.80 236.12 239.30 53.8M
2023-03-07 242.21 242.21 235.97 236.18 60.6M
2023-03-06 243.99 244.35 241.79 242.25 51.1M
2023-03-03 240.76 243.69 240.60 243.23 62.7M
2023-03-02 234.84 239.49 234.19 239.08 71.7M
2023-03-01 238.10 238.65 234.73 236.20 73.6M
2023-02-28 239.88 242.79 239.31 239.77 100.0M
2023-02-27 242.13 243.43 238.72 239.86 60.4M
2023-02-24 241.51 241.87 238.32 239.51 61.4M
2023-02-23 243.34 244.45 241.71 243.94 55.3M
2023-02-22 244.35 244.69 240.60 241.57 62.2M
2023-02-21 246.89 247.17 242.83 244.05 59.7M
2023-02-17 249.37 249.53 246.48 248.92 70.4M
2023-02-16 248.80 252.16 246.67 250.05 69.7M
2023-02-15 249.79 252.41 249.57 252.40 58.2M
2023-02-14 253.24 255.13 250.34 251.75 63.0M
2023-02-13 253.07 254.86 252.85 254.39 53.8M
2023-02-10 250.34 252.85 249.14 252.33 56.6M
2023-02-09 255.46 256.67 251.01 251.66 63.9M
2023-02-08 253.93 255.10 252.97 254.23 57.8M
2023-02-07 254.01 256.16 251.63 254.98 69.4M
2023-02-06 254.12 256.12 252.83 255.77 59.3M
2023-02-03 259.24 259.24 254.13 257.51 65.4M
2023-02-02 259.68 265.32 259.68 262.86 69.5M
2023-02-01 253.97 258.70 251.55 257.12 66.9M
2023-01-31 250.64 255.52 250.20 255.26 112.7M
2023-01-30 252.03 254.58 250.44 250.56 54.1M
2023-01-27 251.04 254.72 250.70 253.70 58.2M
2023-01-26 249.75 251.40 248.68 251.33 55.3M
2023-01-25 247.07 248.85 246.21 248.60 59.8M
2023-01-24 243.37 249.23 242.89 248.33 46.7M
2023-01-23 246.47 248.86 244.92 247.33 52.3M
2023-01-20 243.16 246.83 240.85 246.74 76.0M
2023-01-19 243.95 246.84 243.68 243.82 62.7M
2023-01-18 249.36 250.24 244.63 244.92 65.8M
2023-01-17 249.14 250.27 248.20 248.80 73.0M
2023-01-13 247.50 249.72 246.89 248.60 71.1M
2023-01-12 248.02 250.65 245.64 250.12 65.0M
2023-01-11 241.11 247.49 241.11 247.43 71.9M
2023-01-10 237.76 238.86 235.75 238.83 57.3M
2023-01-09 238.65 240.86 237.42 238.01 68.9M
2023-01-06 232.58 238.99 231.68 238.14 60.2M
2023-01-05 236.03 236.07 231.16 231.52 60.5M
2023-01-04 234.34 240.56 234.33 238.42 127.7M
2023-01-03 234.59 236.12 230.29 233.09 68.0M