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
2022-12-30 6,382.63 6,399.44 6,307.71 6,396.18 0.0M
2022-12-29 6,223.63 6,399.49 6,223.63 6,382.63 0.0M
2022-12-28 6,320.60 6,347.03 6,199.42 6,223.63 0.0M
2022-12-27 6,390.08 6,399.64 6,305.66 6,320.60 0.0M
2022-12-23 6,278.65 6,391.34 6,237.15 6,390.08 0.0M
2022-12-22 6,390.26 6,390.26 6,164.67 6,278.65 0.0M
2022-12-21 6,253.90 6,418.97 6,253.90 6,390.47 0.0M
2022-12-20 6,338.26 6,352.93 6,236.71 6,253.90 0.0M
2022-12-19 6,456.73 6,491.01 6,315.73 6,338.26 0.0M
2022-12-16 6,541.58 6,541.58 6,430.32 6,456.73 0.0M
2022-12-15 6,735.59 6,735.59 6,518.16 6,541.58 0.0M
2022-12-14 6,740.54 6,799.96 6,640.43 6,735.59 0.0M
2022-12-13 6,783.24 7,013.93 6,721.23 6,740.54 0.0M
2022-12-12 6,747.45 6,785.07 6,693.93 6,783.24 0.0M
2022-12-09 6,875.67 6,875.67 6,742.67 6,747.45 0.0M
2022-12-08 6,819.22 6,923.99 6,806.62 6,875.67 0.0M
2022-12-07 6,826.83 6,890.13 6,766.53 6,819.22 0.0M
2022-12-06 6,872.94 6,896.70 6,766.40 6,826.83 0.0M
2022-12-05 7,042.74 7,042.74 6,847.59 6,872.94 0.0M
2022-12-02 6,977.29 7,064.12 6,882.66 7,042.74 0.0M
2022-12-01 7,078.01 7,098.77 6,944.23 6,977.29 0.0M
2022-11-30 6,935.78 7,078.05 6,873.04 7,078.01 0.0M
2022-11-29 6,928.13 6,977.81 6,900.10 6,935.78 0.0M
2022-11-28 7,003.69 7,010.75 6,907.12 6,928.13 0.0M
2022-11-25 7,003.48 7,041.34 6,987.19 7,003.69 0.0M
2022-11-23 6,981.00 7,019.24 6,933.45 7,003.48 0.0M
2022-11-22 6,800.83 6,984.96 6,800.83 6,981.00 0.0M
2022-11-21 6,828.92 6,828.92 6,744.45 6,800.83 0.0M
2022-11-18 6,765.30 6,940.52 6,752.02 6,828.92 0.0M
2022-11-17 6,725.25 6,766.74 6,611.20 6,765.30 0.0M
2022-11-16 6,984.86 6,984.86 6,694.96 6,725.25 0.0M
2022-11-15 6,810.32 7,097.86 6,810.32 6,984.86 0.0M
2022-11-14 6,896.66 6,933.50 6,801.40 6,810.32 0.0M
2022-11-11 6,737.84 6,948.66 6,732.75 6,896.66 0.0M
2022-11-10 6,252.35 6,755.26 6,252.35 6,737.84 0.0M
2022-11-09 6,476.08 6,476.08 6,241.28 6,248.40 0.0M
2022-11-08 6,458.00 6,563.30 6,371.58 6,476.08 0.0M
2022-11-07 6,398.39 6,478.81 6,324.45 6,458.00 0.0M
2022-11-04 6,410.68 6,509.91 6,287.22 6,398.39 0.0M
2022-11-03 6,354.22 6,477.68 6,274.34 6,410.68 0.0M
2022-11-02 6,631.27 6,650.46 6,352.89 6,354.22 0.0M
2022-11-01 6,601.08 6,731.90 6,589.06 6,631.27 0.0M
2022-10-31 6,645.95 6,668.98 6,585.59 6,601.08 0.0M
2022-10-28 6,548.15 6,655.17 6,439.88 6,645.95 0.0M
2022-10-27 6,506.13 6,648.88 6,506.13 6,548.15 0.0M
2022-10-26 6,519.83 6,648.91 6,477.36 6,506.13 0.0M
2022-10-25 6,270.06 6,548.16 6,270.06 6,519.83 0.0M
2022-10-24 6,193.59 6,284.55 6,123.23 6,270.06 0.0M
2022-10-21 6,036.09 6,203.88 6,018.47 6,193.59 0.0M
2022-10-20 6,116.77 6,248.08 6,022.82 6,036.09 0.0M
2022-10-19 6,293.35 6,293.35 6,033.17 6,116.77 0.0M
2022-10-18 6,197.98 6,407.12 6,197.98 6,293.35 0.0M
2022-10-17 6,035.77 6,233.44 6,035.77 6,197.98 0.0M
2022-10-14 6,227.35 6,311.66 6,031.53 6,035.77 0.0M
2022-10-13 6,149.51 6,275.13 5,928.23 6,227.35 0.0M
2022-10-12 6,169.33 6,203.95 6,106.82 6,151.69 0.0M
2022-10-11 6,104.77 6,295.48 6,027.80 6,169.33 0.0M
2022-10-10 6,125.08 6,164.58 6,023.82 6,104.77 0.0M
2022-10-07 6,278.20 6,278.20 6,075.66 6,125.08 0.0M
2022-10-06 6,319.40 6,392.84 6,244.35 6,278.20 0.0M
2022-10-05 6,358.34 6,358.34 6,172.78 6,319.40 0.0M
2022-10-04 6,088.11 6,360.47 6,088.11 6,358.34 0.0M
2022-10-03 5,942.61 6,136.54 5,918.55 6,088.11 0.0M
2022-09-30 6,028.11 6,096.28 5,830.86 5,942.61 0.0M
2022-09-29 6,324.55 6,324.55 5,978.56 6,028.11 0.0M
2022-09-28 6,110.03 6,361.89 6,110.03 6,324.55 0.0M
2022-09-27 6,043.06 6,205.37 6,037.53 6,110.03 0.0M
2022-09-26 6,146.40 6,253.35 6,040.63 6,043.06 0.0M
2022-09-23 6,218.16 6,218.16 6,035.94 6,146.40 0.0M
2022-09-22 6,383.93 6,383.93 6,199.89 6,218.16 0.0M
2022-09-21 6,448.31 6,608.48 6,382.64 6,383.93 0.0M
2022-09-20 6,622.38 6,622.38 6,386.48 6,448.31 0.0M
2022-09-19 6,543.05 6,629.10 6,493.43 6,622.38 0.0M
2022-09-16 6,638.92 6,638.92 6,485.54 6,543.05 0.0M
2022-09-15 6,616.30 6,759.75 6,589.43 6,638.92 0.0M
2022-09-14 6,624.20 6,647.89 6,502.11 6,616.30 0.0M
2022-09-13 7,032.45 7,032.45 6,605.95 6,624.20 0.0M
2022-09-12 6,912.99 7,092.32 6,912.99 7,032.45 0.0M
2022-09-09 6,734.62 6,923.57 6,734.62 6,912.99 0.0M
2022-09-07 6,530.67 6,762.42 6,523.85 6,750.57 0.0M
2022-09-06 6,571.71 6,621.29 6,445.76 6,530.67 0.0M
2022-09-02 6,631.58 6,727.18 6,535.19 6,571.71 0.0M
2022-09-01 6,646.35 6,646.35 6,494.91 6,631.58 0.0M
2022-08-31 6,769.83 6,796.02 6,637.07 6,646.35 0.0M
2022-08-30 6,843.02 6,930.76 6,726.41 6,769.83 0.0M
2022-08-29 6,877.62 6,909.75 6,772.66 6,843.02 0.0M
2022-08-26 7,120.05 7,169.46 6,868.36 6,877.62 0.0M
2022-08-25 6,985.65 7,165.27 6,941.60 7,120.05 0.0M
2022-08-24 7,058.40 7,080.21 6,947.64 6,985.65 0.0M
2022-08-23 7,052.36 7,192.58 7,052.36 7,058.40 0.0M
2022-08-22 7,284.13 7,284.13 7,033.26 7,052.36 0.0M
2022-08-19 7,523.79 7,523.79 7,243.79 7,284.13 0.0M
2022-08-18 7,582.47 7,582.47 7,452.43 7,523.79 0.0M
2022-08-17 7,803.47 7,803.47 7,529.39 7,582.47 0.0M
2022-08-16 7,503.96 7,948.25 7,503.96 7,803.47 0.0M
2022-08-15 7,498.64 7,514.76 7,422.96 7,503.96 0.0M
2022-08-12 7,372.65 7,498.66 7,334.62 7,498.64 0.0M
2022-08-11 7,231.00 7,538.52 7,231.00 7,372.65 0.0M
2022-08-10 6,997.79 7,296.24 6,997.79 7,231.00 0.0M
2022-08-09 7,275.42 7,275.42 6,968.88 6,997.79 0.0M
2022-08-08 7,020.91 7,435.55 7,020.91 7,275.42 0.0M
2022-08-05 6,948.02 7,056.82 6,853.60 7,020.91 0.0M
2022-08-04 6,965.15 7,044.68 6,933.97 6,948.02 0.0M
2022-08-03 6,763.40 6,999.56 6,763.40 6,965.15 0.0M
2022-08-02 6,828.03 6,853.64 6,723.76 6,763.40 0.0M
2022-08-01 6,673.56 6,861.35 6,598.13 6,828.03 0.0M
2022-07-29 6,629.37 6,686.14 6,561.01 6,673.56 0.0M
2022-07-28 6,499.02 6,632.84 6,377.69 6,629.37 0.0M
2022-07-27 6,328.86 6,522.67 6,291.23 6,499.02 0.0M
2022-07-26 6,612.11 6,612.11 6,317.76 6,328.86 0.0M
2022-07-25 6,696.22 6,712.67 6,579.68 6,612.11 0.0M
2022-07-22 6,809.45 6,924.25 6,644.69 6,696.22 0.0M
2022-07-21 6,804.06 6,809.57 6,650.66 6,809.45 0.0M
2022-07-20 6,673.69 6,808.92 6,597.97 6,804.06 0.0M
2022-07-19 6,455.75 6,694.41 6,455.75 6,673.69 0.0M
2022-07-18 6,349.95 6,600.63 6,349.95 6,455.75 0.0M
2022-07-15 6,200.84 6,350.38 6,200.84 6,349.95 0.0M
2022-07-14 6,282.88 6,282.88 6,128.20 6,200.84 0.0M
2022-07-13 6,286.98 6,331.11 6,171.91 6,282.88 0.0M
2022-07-12 6,283.57 6,378.79 6,245.45 6,286.98 0.0M
2022-07-11 6,433.94 6,433.94 6,273.47 6,283.57 0.0M
2022-07-08 6,479.41 6,521.40 6,350.71 6,433.94 0.0M
2022-07-07 6,249.18 6,490.95 6,249.18 6,479.41 0.0M
2022-07-06 6,394.63 6,433.61 6,203.23 6,249.18 0.0M
2022-07-05 6,171.95 6,401.80 6,058.82 6,394.63 0.0M
2022-07-01 6,113.45 6,199.93 6,033.23 6,171.95 0.0M
2022-06-30 6,285.91 6,285.91 6,031.85 6,113.45 0.0M
2022-06-29 6,422.23 6,422.23 6,234.65 6,285.91 0.0M
2022-06-28 6,677.59 6,765.39 6,420.61 6,422.23 0.0M
2022-06-27 6,785.14 6,857.47 6,647.11 6,677.59 0.0M
2022-06-24 6,541.91 6,796.53 6,541.91 6,785.14 0.0M
2022-06-23 6,378.83 6,553.69 6,378.18 6,541.91 0.0M
2022-06-22 6,416.79 6,485.59 6,321.29 6,378.83 0.0M
2022-06-21 6,330.08 6,548.78 6,330.08 6,416.79 0.0M
2022-06-17 6,211.20 6,377.22 6,194.17 6,330.08 0.0M
2022-06-16 6,546.21 6,546.21 6,166.53 6,211.20 0.0M
2022-06-15 6,416.01 6,630.54 6,416.01 6,546.21 0.0M
2022-06-14 6,366.71 6,500.94 6,362.42 6,416.01 0.0M
2022-06-13 6,650.26 6,650.26 6,303.93 6,366.71 0.0M
2022-06-10 6,895.20 6,895.20 6,639.19 6,650.26 0.0M
2022-06-09 6,972.11 7,011.64 6,892.81 6,895.20 0.0M
2022-06-08 6,977.63 7,070.08 6,894.93 6,972.11 0.0M
2022-06-07 6,937.89 6,995.42 6,775.59 6,977.63 0.0M
2022-06-06 6,894.14 6,971.64 6,845.53 6,937.89 0.0M
2022-06-03 7,008.06 7,008.06 6,855.28 6,894.14 0.0M
2022-06-02 6,809.04 7,026.27 6,809.04 7,008.06 0.0M
2022-06-01 6,930.50 7,010.55 6,750.89 6,809.04 0.0M
2022-05-31 7,073.81 7,073.81 6,870.00 6,930.50 0.0M
2022-05-27 6,940.07 7,074.50 6,934.48 7,073.81 0.0M
2022-05-26 6,629.08 7,001.95 6,629.08 6,940.07 0.0M
2022-05-25 6,194.46 6,660.44 6,162.46 6,629.08 0.0M
2022-05-24 6,416.67 6,416.67 6,078.51 6,194.46 0.0M
2022-05-23 6,416.17 6,464.07 6,297.21 6,416.67 0.0M
2022-05-20 6,571.84 6,601.69 6,207.55 6,416.17 0.0M
2022-05-19 6,570.86 6,698.34 6,429.31 6,571.84 0.0M
2022-05-18 7,171.38 7,171.38 6,507.02 6,570.86 0.0M
2022-05-17 7,010.82 7,191.67 6,954.66 7,171.38 0.0M
2022-05-16 7,094.04 7,130.21 6,977.88 7,010.82 0.0M
2022-05-13 6,871.96 7,145.16 6,871.96 7,094.04 0.0M
2022-05-12 6,646.17 7,008.42 6,599.34 6,871.96 0.0M
2022-05-11 6,914.27 7,034.39 6,631.26 6,646.17 0.0M
2022-05-10 7,032.95 7,181.74 6,774.63 6,914.27 0.0M
2022-05-09 7,276.35 7,276.35 6,996.63 7,032.95 0.0M
2022-05-06 7,454.05 7,454.05 7,148.30 7,276.35 0.0M
2022-05-05 7,825.40 7,825.40 7,350.07 7,454.05 0.0M
2022-05-04 7,619.45 7,836.18 7,448.12 7,825.40 0.0M
2022-05-03 7,586.17 7,659.47 7,506.05 7,619.45 0.0M
2022-05-02 7,363.18 7,588.92 7,316.68 7,586.17 0.0M
2022-04-29 7,637.14 7,643.02 7,346.83 7,363.18 0.0M
2022-04-28 7,483.29 7,692.14 7,364.74 7,637.14 0.0M
2022-04-27 7,508.64 7,622.41 7,411.49 7,483.29 0.0M
2022-04-26 7,774.05 7,774.05 7,508.00 7,508.64 0.0M
2022-04-25 7,649.09 7,778.62 7,550.29 7,774.05 0.0M
2022-04-22 7,963.38 7,963.38 7,632.15 7,649.09 0.0M
2022-04-21 8,136.08 8,235.81 7,912.08 7,963.38 0.0M
2022-04-20 8,256.64 8,290.94 8,134.86 8,136.08 0.0M
2022-04-19 7,949.51 8,292.09 7,949.51 8,256.64 0.0M
2022-04-18 8,017.41 8,017.41 7,889.31 7,949.51 0.0M
2022-04-14 8,096.86 8,181.92 8,006.40 8,017.41 0.0M
2022-04-13 7,925.70 8,117.57 7,902.01 8,096.86 0.0M
2022-04-12 7,974.81 8,246.57 7,901.92 7,925.70 0.0M
2022-04-11 7,956.68 8,160.67 7,890.97 7,974.81 0.0M
2022-04-08 7,859.35 8,068.58 7,807.67 7,956.68 0.0M
2022-04-07 7,816.76 7,893.48 7,647.32 7,859.35 0.0M
2022-04-06 7,946.66 7,946.66 7,678.91 7,816.76 0.0M
2022-04-05 8,113.77 8,149.12 7,920.71 7,946.66 0.0M
2022-04-04 7,901.50 8,144.38 7,901.50 8,113.77 0.0M
2022-04-01 7,922.88 8,000.03 7,856.51 7,901.50 0.0M
2022-03-31 8,171.20 8,171.20 7,922.19 7,922.88 0.0M
2022-03-30 8,546.10 8,546.10 8,147.71 8,171.20 0.0M
2022-03-29 8,217.63 8,592.38 8,217.63 8,546.10 0.0M
2022-03-28 8,134.04 8,218.32 8,019.02 8,217.63 0.0M
2022-03-25 8,246.15 8,263.73 8,080.24 8,134.04 0.0M
2022-03-24 8,159.88 8,248.36 8,089.16 8,246.15 0.0M
2022-03-23 8,334.86 8,334.86 8,147.66 8,159.88 0.0M
2022-03-22 8,150.96 8,361.75 8,150.96 8,334.86 0.0M
2022-03-21 8,346.89 8,381.12 8,094.87 8,150.96 0.0M
2022-03-18 8,242.31 8,349.89 8,181.49 8,346.89 0.0M
2022-03-17 8,115.55 8,250.17 8,028.05 8,242.31 0.0M
2022-03-16 7,814.55 8,132.36 7,814.55 8,115.55 0.0M
2022-03-15 7,596.06 7,825.78 7,596.06 7,814.55 0.0M
2022-03-14 7,680.66 7,788.59 7,561.38 7,596.06 0.0M
2022-03-11 7,888.54 7,922.35 7,677.25 7,680.66 0.0M
2022-03-10 7,892.40 7,899.76 7,716.53 7,888.54 0.0M
2022-03-09 7,741.58 7,989.89 7,741.58 7,892.40 0.0M
2022-03-08 7,574.14 7,993.79 7,560.81 7,741.58 0.0M
2022-03-07 7,918.04 7,961.20 7,572.58 7,574.14 0.0M
2022-03-04 8,082.38 8,082.38 7,824.80 7,918.04 0.0M
2022-03-03 8,181.17 8,193.05 7,983.82 8,082.38 0.0M
2022-03-02 7,901.34 8,239.72 7,901.34 8,181.17 0.0M
2022-03-01 8,104.10 8,142.54 7,846.40 7,901.34 0.0M
2022-02-28 8,108.54 8,157.93 7,976.24 8,104.10 0.0M
2022-02-25 7,969.94 8,116.29 7,804.45 8,108.54 0.0M
2022-02-24 7,669.55 7,989.84 7,370.16 7,969.94 0.0M
2022-02-23 7,859.04 7,935.79 7,661.23 7,669.55 0.0M
2022-02-22 8,173.45 8,206.76 7,827.13 7,859.04 0.0M
2022-02-18 8,243.37 8,352.62 8,136.18 8,173.45 0.0M
2022-02-17 8,462.41 8,465.23 8,217.24 8,243.24 0.0M
2022-02-16 8,568.70 8,568.70 8,383.46 8,462.41 0.0M
2022-02-15 8,286.47 8,581.13 8,286.47 8,568.70 0.0M
2022-02-14 8,340.12 8,402.23 8,237.02 8,286.56 0.0M
2022-02-11 8,502.46 8,575.63 8,299.78 8,340.12 0.0M
2022-02-10 8,697.40 8,765.05 8,456.55 8,502.46 0.0M
2022-02-09 8,516.62 8,698.79 8,516.62 8,697.40 0.0M
2022-02-08 8,280.77 8,549.60 8,266.34 8,516.62 0.0M
2022-02-07 8,241.76 8,383.08 8,198.71 8,280.77 0.0M
2022-02-04 8,220.02 8,311.49 8,026.82 8,241.76 0.0M
2022-02-03 8,451.55 8,455.64 8,201.85 8,220.02 0.0M
2022-02-02 8,692.87 8,712.76 8,375.84 8,451.55 0.0M
2022-02-01 8,579.19 8,704.53 8,453.10 8,692.87 0.0M
2022-01-31 8,258.53 8,579.30 8,237.99 8,579.19 0.0M
2022-01-28 8,179.68 8,258.79 7,954.82 8,258.53 0.0M
2022-01-27 8,248.65 8,464.21 8,148.22 8,179.68 0.0M
2022-01-26 8,468.65 8,609.78 8,188.25 8,248.65 0.0M
2022-01-25 8,615.04 8,615.04 8,332.21 8,468.65 0.0M
2022-01-24 8,123.57 8,634.79 7,955.86 8,615.04 0.0M
2022-01-21 8,243.66 8,313.89 8,035.38 8,123.57 0.0M
2022-01-20 8,535.31 8,739.32 8,225.35 8,243.66 0.0M
2022-01-19 8,597.11 8,703.48 8,531.31 8,535.31 0.0M
2022-01-18 8,792.18 8,792.18 8,563.52 8,597.11 0.0M
2022-01-14 8,971.07 8,971.07 8,619.72 8,792.18 0.0M
2022-01-13 9,046.09 9,152.01 8,950.36 8,971.07 0.0M
2022-01-12 9,156.57 9,238.32 8,978.73 9,046.09 0.0M
2022-01-11 9,005.70 9,179.35 8,955.02 9,156.57 0.0M
2022-01-10 9,165.57 9,165.57 8,716.29 9,005.70 0.0M
2022-01-07 9,275.56 9,358.87 9,130.73 9,165.57 0.0M
2022-01-06 9,211.03 9,363.65 9,094.10 9,275.56 0.0M
2022-01-05 9,543.19 9,578.08 9,211.03 9,211.03 0.0M
2022-01-04 9,611.88 9,675.73 9,460.53 9,543.19 0.0M
2022-01-03 9,486.21 9,761.40 9,486.21 9,611.88 0.0M