S&P Retail Select Industry

🏛️ usa →
9,175.70
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 9,547.60 9,583.95 9,456.75 9,486.21 0.0M
2021-12-30 9,444.13 9,641.66 9,434.98 9,547.60 0.0M
2021-12-29 9,378.18 9,473.24 9,355.52 9,444.13 0.0M
2021-12-28 9,422.70 9,518.68 9,372.31 9,378.18 0.0M
2021-12-27 9,319.36 9,439.42 9,298.68 9,422.70 0.0M
2021-12-23 9,233.23 9,356.00 9,202.10 9,319.36 0.0M
2021-12-22 9,221.91 9,244.86 9,176.54 9,233.23 0.0M
2021-12-21 8,934.61 9,223.42 8,934.61 9,221.91 0.0M
2021-12-20 9,146.93 9,146.93 8,775.70 8,934.61 0.0M
2021-12-17 9,106.19 9,194.76 8,950.70 9,146.93 0.0M
2021-12-16 9,377.82 9,457.54 9,073.82 9,106.19 0.0M
2021-12-15 9,301.12 9,426.13 9,081.04 9,377.82 0.0M
2021-12-14 9,310.26 9,412.81 9,211.25 9,301.12 0.0M
2021-12-13 9,618.00 9,618.00 9,243.03 9,310.26 0.0M
2021-12-10 9,622.15 9,696.63 9,485.87 9,618.00 0.0M
2021-12-09 9,796.96 9,819.70 9,618.86 9,622.15 0.0M
2021-12-08 9,851.63 9,885.50 9,773.51 9,796.96 0.0M
2021-12-07 9,643.78 9,971.03 9,643.78 9,851.63 0.0M
2021-12-06 9,466.11 9,736.63 9,464.49 9,643.78 0.0M
2021-12-03 9,642.78 9,685.41 9,374.72 9,466.11 0.0M
2021-12-02 9,460.19 9,680.28 9,452.87 9,642.78 0.0M
2021-12-01 9,780.51 10,033.82 9,460.01 9,460.21 0.0M
2021-11-30 10,063.92 10,063.92 9,681.02 9,780.51 0.0M
2021-11-29 10,127.04 10,279.54 9,987.85 10,063.92 0.0M
2021-11-26 10,369.95 10,369.95 9,997.63 10,127.04 0.0M
2021-11-24 10,518.15 10,518.15 10,251.66 10,369.95 0.0M
2021-11-23 10,670.52 10,670.52 10,333.72 10,518.15 0.0M
2021-11-22 10,523.22 10,735.20 10,481.51 10,670.52 0.0M
2021-11-19 10,803.01 10,803.01 10,516.67 10,523.22 0.0M
2021-11-18 10,599.23 10,817.71 10,599.23 10,803.01 0.0M
2021-11-17 10,846.47 10,852.02 10,592.85 10,599.23 0.0M
2021-11-16 10,724.93 10,858.92 10,656.81 10,846.47 0.0M
2021-11-15 10,683.22 10,800.29 10,669.07 10,724.93 0.0M
2021-11-12 10,594.66 10,706.28 10,594.66 10,683.22 0.0M
2021-11-11 10,460.87 10,640.08 10,460.87 10,594.66 0.0M
2021-11-10 10,669.99 10,669.99 10,403.06 10,460.87 0.0M
2021-11-09 10,576.74 10,700.05 10,558.99 10,669.99 0.0M
2021-11-08 10,596.03 10,663.70 10,557.18 10,576.74 0.0M
2021-11-05 10,489.60 10,694.98 10,489.60 10,596.03 0.0M
2021-11-04 10,495.70 10,599.52 10,454.60 10,489.60 0.0M
2021-11-03 10,106.89 10,523.49 10,106.89 10,495.70 0.0M
2021-11-02 10,047.43 10,124.36 9,969.44 10,106.89 0.0M
2021-11-01 9,819.07 10,062.56 9,819.07 10,047.43 0.0M
2021-10-29 9,752.36 9,829.02 9,704.00 9,819.07 0.0M
2021-10-28 9,580.25 9,776.94 9,580.25 9,752.36 0.0M
2021-10-27 9,799.93 9,799.93 9,577.54 9,580.25 0.0M
2021-10-26 9,998.55 10,040.61 9,799.89 9,799.93 0.0M
2021-10-25 9,839.77 10,023.25 9,839.77 9,998.55 0.0M
2021-10-22 9,893.53 9,910.39 9,791.28 9,839.77 0.0M
2021-10-21 9,722.95 9,906.00 9,722.95 9,893.53 0.0M
2021-10-20 9,683.20 9,829.92 9,683.20 9,722.95 0.0M
2021-10-19 9,728.70 9,767.92 9,637.50 9,683.20 0.0M
2021-10-18 9,555.03 9,734.65 9,517.45 9,728.70 0.0M
2021-10-15 9,555.86 9,699.77 9,554.77 9,555.03 0.0M
2021-10-14 9,418.29 9,591.77 9,418.29 9,555.86 0.0M
2021-10-13 9,362.44 9,449.13 9,309.27 9,418.29 0.0M
2021-10-12 9,280.35 9,394.35 9,280.35 9,362.44 0.0M
2021-10-11 9,464.79 9,497.65 9,278.08 9,280.35 0.0M
2021-10-08 9,545.53 9,596.47 9,462.00 9,464.79 0.0M
2021-10-07 9,342.36 9,624.41 9,342.36 9,545.53 0.0M
2021-10-06 9,399.37 9,399.37 9,254.07 9,342.36 0.0M
2021-10-05 9,428.22 9,545.15 9,389.74 9,399.37 0.0M
2021-10-04 9,504.00 9,508.47 9,355.18 9,428.22 0.0M
2021-10-01 9,416.62 9,575.77 9,310.75 9,504.00 0.0M
2021-09-30 9,882.57 9,882.57 9,412.72 9,416.62 0.0M
2021-09-29 9,879.30 10,009.32 9,872.75 9,882.57 0.0M
2021-09-28 10,064.44 10,068.93 9,870.64 9,879.30 0.0M
2021-09-27 9,892.41 10,099.06 9,892.41 10,064.44 0.0M
2021-09-24 9,931.71 9,934.19 9,795.69 9,892.41 0.0M
2021-09-23 9,814.69 10,019.39 9,814.69 9,931.71 0.0M
2021-09-22 9,632.84 9,900.54 9,632.84 9,814.69 0.0M
2021-09-21 9,647.18 9,793.64 9,574.00 9,632.84 0.0M
2021-09-20 9,814.35 9,814.35 9,513.30 9,647.18 0.0M
2021-09-17 9,795.75 9,884.52 9,786.13 9,814.35 0.0M
2021-09-16 9,664.73 9,839.92 9,664.73 9,795.75 0.0M
2021-09-15 9,525.71 9,681.47 9,488.97 9,664.73 0.0M
2021-09-14 9,624.34 9,657.35 9,495.18 9,525.71 0.0M
2021-09-13 9,657.98 9,699.70 9,557.75 9,624.34 0.0M
2021-09-10 9,806.55 9,860.52 9,656.57 9,657.98 0.0M
2021-09-09 9,713.80 9,869.93 9,677.30 9,806.55 0.0M
2021-09-08 9,821.99 9,821.99 9,637.65 9,713.80 0.0M
2021-09-07 9,954.77 9,996.73 9,821.46 9,821.99 0.0M
2021-09-03 9,995.14 9,995.14 9,908.29 9,954.77 0.0M
2021-09-02 10,053.34 10,087.98 9,972.40 9,995.14 0.0M
2021-09-01 9,986.58 10,081.91 9,962.22 10,053.34 0.0M
2021-08-31 10,029.56 10,050.11 9,887.47 9,986.58 0.0M
2021-08-30 10,012.25 10,089.71 9,970.33 10,029.56 0.0M
2021-08-27 9,935.09 10,038.87 9,867.96 10,012.25 0.0M
2021-08-26 10,108.05 10,108.05 9,866.14 9,935.09 0.0M
2021-08-25 10,120.37 10,164.28 10,067.92 10,108.05 0.0M
2021-08-24 9,914.83 10,190.87 9,914.83 10,120.37 0.0M
2021-08-23 9,810.76 9,940.43 9,810.76 9,914.83 0.0M
2021-08-20 9,649.15 9,822.51 9,649.15 9,810.76 0.0M
2021-08-19 9,644.07 9,736.39 9,527.01 9,649.15 0.0M
2021-08-18 9,681.32 9,785.85 9,632.37 9,644.07 0.0M
2021-08-17 9,972.52 9,972.52 9,602.79 9,681.32 0.0M
2021-08-16 9,965.35 9,997.20 9,815.83 9,972.52 0.0M
2021-08-13 10,071.61 10,071.61 9,943.24 9,965.35 0.0M
2021-08-12 10,140.66 10,185.30 9,976.55 10,071.61 0.0M
2021-08-11 10,107.46 10,142.70 10,019.92 10,140.66 0.0M
2021-08-10 9,878.97 10,135.65 9,878.97 10,107.46 0.0M
2021-08-09 9,885.11 9,932.21 9,780.67 9,878.97 0.0M
2021-08-06 9,858.68 9,994.37 9,824.45 9,885.11 0.0M
2021-08-05 9,739.69 9,891.52 9,739.69 9,858.68 0.0M
2021-08-04 10,011.05 10,011.05 9,738.38 9,739.69 0.0M
2021-08-03 9,912.22 10,019.85 9,806.87 10,011.05 0.0M
2021-08-02 9,924.07 10,040.11 9,904.32 9,912.22 0.0M
2021-07-30 9,992.39 10,092.84 9,890.02 9,924.07 0.0M
2021-07-29 9,917.92 10,093.79 9,917.92 9,992.39 0.0M
2021-07-28 9,911.45 10,020.00 9,838.84 9,917.92 0.0M
2021-07-27 10,042.92 10,042.92 9,767.50 9,911.45 0.0M
2021-07-26 9,999.43 10,116.62 9,986.40 10,042.92 0.0M
2021-07-23 9,915.71 10,003.66 9,872.17 9,999.43 0.0M
2021-07-22 10,024.59 10,024.59 9,856.27 9,915.71 0.0M
2021-07-21 9,836.29 10,093.30 9,836.29 10,024.59 0.0M
2021-07-20 9,522.05 9,884.45 9,522.05 9,836.29 0.0M
2021-07-19 9,622.90 9,622.90 9,362.50 9,522.00 0.0M
2021-07-16 9,767.53 9,860.83 9,603.88 9,622.94 0.0M
2021-07-15 9,910.38 9,932.50 9,669.88 9,767.53 0.0M
2021-07-14 10,033.33 10,149.97 9,909.63 9,910.38 0.0M
2021-07-13 10,203.12 10,203.12 10,028.69 10,033.33 0.0M
2021-07-12 10,187.69 10,220.66 10,072.09 10,203.12 0.0M
2021-07-09 9,813.64 10,187.80 9,813.64 10,187.69 0.0M
2021-07-08 9,865.07 9,888.45 9,564.03 9,813.64 0.0M
2021-07-07 9,991.73 10,012.88 9,789.48 9,865.07 0.0M
2021-07-06 10,166.79 10,166.79 9,896.38 9,991.73 0.0M
2021-07-02 10,216.96 10,239.43 10,130.35 10,166.79 0.0M
2021-07-01 10,120.70 10,251.04 10,120.70 10,216.96 0.0M
2021-06-30 10,053.02 10,140.09 10,022.93 10,120.70 0.0M
2021-06-29 10,085.15 10,133.69 10,047.72 10,053.02 0.0M
2021-06-28 10,158.70 10,178.54 10,014.85 10,085.15 0.0M
2021-06-25 10,103.58 10,256.64 10,103.58 10,158.70 0.0M
2021-06-24 10,025.79 10,125.29 10,021.21 10,103.58 0.0M
2021-06-23 9,930.65 10,070.09 9,922.84 10,025.79 0.0M
2021-06-22 9,758.82 9,943.12 9,710.89 9,930.65 0.0M
2021-06-21 9,545.98 9,787.92 9,545.98 9,758.82 0.0M
2021-06-18 9,726.03 9,726.03 9,526.58 9,545.98 0.0M
2021-06-17 9,829.18 9,880.62 9,615.49 9,726.03 0.0M
2021-06-16 9,817.23 9,848.25 9,690.63 9,829.18 0.0M
2021-06-15 9,963.21 9,963.21 9,715.20 9,817.23 0.0M
2021-06-14 10,039.64 10,068.26 9,922.96 9,963.21 0.0M
2021-06-11 9,861.98 10,039.67 9,861.98 10,039.64 0.0M
2021-06-10 9,970.10 10,058.74 9,836.82 9,861.98 0.0M
2021-06-09 10,050.09 10,084.30 9,961.62 9,970.10 0.0M
2021-06-08 9,879.39 10,089.54 9,879.39 10,050.09 0.0M
2021-06-07 9,779.78 9,886.22 9,779.78 9,879.39 0.0M
2021-06-04 9,794.69 9,867.18 9,699.81 9,779.78 0.0M
2021-06-03 9,967.36 9,967.36 9,740.38 9,794.69 0.0M
2021-06-02 9,867.17 9,969.62 9,738.71 9,967.36 0.0M
2021-06-01 9,723.71 9,899.21 9,723.71 9,867.17 0.0M
2021-05-28 9,832.79 9,900.33 9,711.61 9,723.71 0.0M
2021-05-27 9,749.52 9,874.90 9,710.17 9,832.79 0.0M
2021-05-26 9,467.66 9,765.23 9,467.66 9,749.52 0.0M
2021-05-25 9,505.23 9,631.82 9,459.21 9,467.66 0.0M
2021-05-24 9,476.05 9,556.39 9,459.49 9,505.23 0.0M
2021-05-21 9,459.03 9,572.23 9,451.35 9,476.05 0.0M
2021-05-20 9,504.41 9,507.83 9,388.52 9,459.03 0.0M
2021-05-19 9,736.24 9,736.24 9,365.29 9,504.41 0.0M
2021-05-18 9,828.58 9,935.42 9,733.82 9,736.24 0.0M
2021-05-17 9,721.07 9,843.64 9,676.56 9,828.58 0.0M
2021-05-14 9,330.32 9,732.92 9,330.32 9,721.07 0.0M
2021-05-13 9,171.20 9,451.72 9,159.82 9,330.32 0.0M
2021-05-12 9,650.38 9,650.38 9,155.97 9,171.20 0.0M
2021-05-11 9,743.09 9,743.09 9,411.40 9,650.38 0.0M
2021-05-10 9,904.17 10,003.32 9,741.69 9,743.09 0.0M
2021-05-07 9,798.60 9,936.95 9,786.05 9,904.17 0.0M
2021-05-06 9,775.96 9,820.42 9,682.96 9,798.60 0.0M
2021-05-05 9,773.75 9,869.31 9,751.32 9,775.96 0.0M
2021-05-04 9,854.75 9,854.75 9,601.69 9,773.75 0.0M
2021-05-03 9,663.96 9,903.16 9,663.96 9,854.75 0.0M
2021-04-30 9,787.16 9,787.16 9,645.71 9,663.96 0.0M
2021-04-29 9,792.98 9,901.94 9,681.53 9,787.16 0.0M
2021-04-28 9,764.65 9,831.52 9,694.16 9,792.98 0.0M
2021-04-27 9,638.58 9,830.84 9,638.58 9,764.65 0.0M
2021-04-26 9,706.10 9,757.33 9,605.75 9,638.58 0.0M
2021-04-23 9,493.55 9,741.70 9,490.92 9,706.10 0.0M
2021-04-22 9,485.69 9,637.34 9,446.19 9,493.55 0.0M
2021-04-21 9,320.31 9,489.02 9,263.78 9,485.69 0.0M
2021-04-20 9,533.90 9,533.90 9,214.70 9,320.31 0.0M
2021-04-19 9,656.89 9,656.89 9,499.00 9,533.90 0.0M
2021-04-16 9,624.49 9,677.09 9,561.08 9,656.89 0.0M
2021-04-15 9,594.82 9,667.49 9,557.25 9,624.49 0.0M
2021-04-14 9,578.26 9,714.09 9,578.26 9,594.82 0.0M
2021-04-13 9,646.43 9,670.84 9,482.04 9,578.26 0.0M
2021-04-12 9,596.97 9,654.70 9,523.96 9,646.43 0.0M
2021-04-09 9,457.35 9,602.43 9,444.80 9,596.97 0.0M
2021-04-08 9,377.52 9,462.45 9,297.21 9,457.35 0.0M
2021-04-07 9,450.68 9,464.99 9,351.45 9,377.52 0.0M
2021-04-06 9,416.50 9,532.97 9,398.99 9,450.68 0.0M
2021-04-05 9,324.01 9,423.26 9,269.37 9,416.50 0.0M
2021-04-01 9,271.70 9,356.67 9,260.76 9,324.01 0.0M
2021-03-31 9,241.38 9,351.84 9,241.38 9,271.70 0.0M
2021-03-30 9,055.33 9,262.36 9,040.28 9,241.38 0.0M
2021-03-29 9,238.31 9,317.81 9,046.39 9,055.33 0.0M
2021-03-26 9,034.61 9,240.13 9,021.17 9,238.31 0.0M
2021-03-25 8,762.13 9,065.84 8,605.30 9,034.61 0.0M
2021-03-24 9,087.00 9,149.17 8,762.13 8,762.13 0.0M
2021-03-23 9,377.58 9,377.58 9,057.81 9,087.00 0.0M
2021-03-22 9,468.56 9,531.55 9,323.12 9,377.58 0.0M
2021-03-19 9,350.45 9,610.70 9,203.81 9,468.56 0.0M
2021-03-18 9,600.21 9,668.38 9,301.62 9,350.45 0.0M
2021-03-17 9,515.80 9,667.27 9,404.00 9,600.21 0.0M
2021-03-16 9,721.03 9,721.03 9,372.30 9,515.80 0.0M
2021-03-15 9,819.94 9,979.14 9,624.28 9,721.03 0.0M
2021-03-12 9,678.67 9,905.83 9,667.23 9,819.94 0.0M
2021-03-11 9,567.00 9,777.22 9,493.58 9,678.67 0.0M
2021-03-10 9,374.68 10,017.87 9,030.30 9,567.00 0.0M
2021-03-09 9,015.99 9,422.00 9,015.99 9,374.68 0.0M
2021-03-08 8,501.30 9,137.56 8,501.30 9,015.99 0.0M
2021-03-05 8,318.81 8,507.22 8,130.46 8,501.30 0.0M
2021-03-04 8,474.67 8,496.16 8,047.57 8,318.81 0.0M
2021-03-03 8,517.68 8,632.49 8,413.97 8,474.67 0.0M
2021-03-02 8,665.58 8,726.01 8,510.02 8,517.68 0.0M
2021-03-01 8,244.21 8,731.78 8,244.21 8,665.58 0.0M
2021-02-26 8,270.53 8,581.60 8,197.02 8,244.21 0.0M
2021-02-25 8,469.56 8,908.88 8,236.85 8,270.53 0.0M
2021-02-24 8,108.67 8,474.16 8,061.31 8,469.56 0.0M
2021-02-23 8,231.47 8,231.47 7,741.79 8,108.67 0.0M
2021-02-22 8,224.02 8,321.57 8,192.72 8,231.47 0.0M
2021-02-19 8,106.39 8,276.08 8,106.39 8,224.02 0.0M
2021-02-18 8,215.10 8,215.10 8,031.27 8,106.39 0.0M
2021-02-17 8,291.60 8,291.60 8,092.52 8,215.10 0.0M
2021-02-16 8,314.36 8,391.58 8,217.12 8,291.60 0.0M
2021-02-12 8,322.90 8,349.29 8,239.12 8,314.36 0.0M
2021-02-11 8,268.65 8,453.48 8,218.75 8,322.90 0.0M
2021-02-10 8,285.53 8,389.43 8,145.15 8,268.65 0.0M
2021-02-09 8,323.47 8,345.08 8,241.04 8,285.53 0.0M
2021-02-08 8,203.52 8,362.67 8,203.52 8,323.47 0.0M
2021-02-05 8,028.90 8,327.39 8,028.90 8,203.52 0.0M
2021-02-04 8,059.66 8,137.87 8,011.17 8,028.90 0.0M
2021-02-03 7,905.17 8,157.63 7,905.17 8,059.66 0.0M
2021-02-02 8,621.53 8,621.53 7,819.58 7,905.17 0.0M
2021-02-01 9,129.05 9,162.73 8,467.34 8,621.53 0.0M
2021-01-29 8,521.74 9,768.80 8,521.74 9,129.05 0.0M
2021-01-28 9,501.79 10,316.92 8,144.17 8,521.74 0.0M
2021-01-27 8,483.79 9,734.85 8,483.79 9,501.79 0.0M
2021-01-26 7,921.28 8,497.48 7,921.28 8,483.79 0.0M
2021-01-25 7,793.66 8,584.46 7,774.54 7,921.28 0.0M
2021-01-22 7,611.28 7,801.34 7,548.73 7,793.66 0.0M
2021-01-21 7,554.71 7,653.13 7,542.43 7,611.28 0.0M
2021-01-20 7,525.76 7,589.53 7,497.33 7,554.71 0.0M
2021-01-19 7,492.67 7,603.97 7,458.29 7,525.76 0.0M
2021-01-15 7,671.41 7,671.41 7,418.23 7,492.67 0.0M
2021-01-14 7,442.34 7,708.65 7,442.34 7,671.41 0.0M
2021-01-13 7,471.22 7,519.26 7,363.21 7,442.34 0.0M
2021-01-12 7,242.58 7,473.44 7,242.58 7,471.22 0.0M
2021-01-11 7,094.70 7,251.80 7,022.10 7,242.58 0.0M
2021-01-08 7,090.02 7,167.86 7,011.31 7,094.70 0.0M
2021-01-07 7,036.66 7,142.48 7,036.66 7,090.02 0.0M
2021-01-06 6,761.85 7,090.08 6,761.85 7,036.66 0.0M
2021-01-05 6,609.54 6,781.47 6,583.92 6,761.85 0.0M
2021-01-04 6,690.95 6,726.03 6,544.63 6,609.54 0.0M