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
2023-12-29 7,727.68 7,738.90 7,634.96 7,648.94 0.0M
2023-12-28 7,731.17 7,737.16 7,697.87 7,727.68 0.0M
2023-12-27 7,688.01 7,748.53 7,681.84 7,731.17 0.0M
2023-12-26 7,618.46 7,703.69 7,618.46 7,688.01 0.0M
2023-12-22 7,639.78 7,674.31 7,561.56 7,618.46 0.0M
2023-12-21 7,491.87 7,641.15 7,491.87 7,639.78 0.0M
2023-12-20 7,634.59 7,662.53 7,491.46 7,491.87 0.0M
2023-12-19 7,478.99 7,641.84 7,478.99 7,634.59 0.0M
2023-12-18 7,457.86 7,526.60 7,431.24 7,478.99 0.0M
2023-12-15 7,515.66 7,553.69 7,427.99 7,457.86 0.0M
2023-12-14 7,345.65 7,553.19 7,345.65 7,515.66 0.0M
2023-12-13 7,112.02 7,348.81 7,058.36 7,345.65 0.0M
2023-12-12 7,187.01 7,187.01 7,106.14 7,112.02 0.0M
2023-12-11 7,067.53 7,199.13 7,067.53 7,187.01 0.0M
2023-12-08 7,069.49 7,120.91 7,022.90 7,067.53 0.0M
2023-12-07 6,995.61 7,071.85 6,962.85 7,069.49 0.0M
2023-12-06 6,955.93 7,102.34 6,955.93 6,995.61 0.0M
2023-12-05 7,149.56 7,149.56 6,949.99 6,955.93 0.0M
2023-12-04 7,070.64 7,188.89 7,050.73 7,149.56 0.0M
2023-12-01 6,810.96 7,071.56 6,798.41 7,070.64 0.0M
2023-11-30 6,805.16 6,833.12 6,742.49 6,810.96 0.0M
2023-11-29 6,757.96 6,893.87 6,757.96 6,805.16 0.0M
2023-11-28 6,698.09 6,789.83 6,647.92 6,757.96 0.0M
2023-11-27 6,736.76 6,739.21 6,678.08 6,698.09 0.0M
2023-11-24 6,692.70 6,738.67 6,682.45 6,736.76 0.0M
2023-11-22 6,694.07 6,751.57 6,673.23 6,692.70 0.0M
2023-11-21 6,709.86 6,709.86 6,637.09 6,694.07 0.0M
2023-11-20 6,668.96 6,729.20 6,635.61 6,709.86 0.0M
2023-11-17 6,491.63 6,689.25 6,491.63 6,668.96 0.0M
2023-11-16 6,719.58 6,719.58 6,462.77 6,491.63 0.0M
2023-11-15 6,576.73 6,802.71 6,576.73 6,719.58 0.0M
2023-11-14 6,269.75 6,638.03 6,269.75 6,576.73 0.0M
2023-11-13 6,315.00 6,317.90 6,249.63 6,269.75 0.0M
2023-11-10 6,264.39 6,319.39 6,207.73 6,315.00 0.0M
2023-11-09 6,377.50 6,410.37 6,247.12 6,264.39 0.0M
2023-11-08 6,492.21 6,492.21 6,368.29 6,377.50 0.0M
2023-11-07 6,492.83 6,518.44 6,457.72 6,492.21 0.0M
2023-11-06 6,550.99 6,563.24 6,450.26 6,492.83 0.0M
2023-11-03 6,366.24 6,590.18 6,366.24 6,550.99 0.0M
2023-11-02 6,177.94 6,368.39 6,177.94 6,366.24 0.0M
2023-11-01 6,192.90 6,192.90 6,079.70 6,177.94 0.0M
2023-10-31 6,149.29 6,208.80 6,109.68 6,192.90 0.0M
2023-10-30 6,112.76 6,194.14 6,101.30 6,149.29 0.0M
2023-10-27 6,185.66 6,218.23 6,101.68 6,112.76 0.0M
2023-10-26 6,161.28 6,227.91 6,130.85 6,185.66 0.0M
2023-10-25 6,181.88 6,196.68 6,096.85 6,161.28 0.0M
2023-10-24 6,173.12 6,266.31 6,159.34 6,181.88 0.0M
2023-10-23 6,250.88 6,272.27 6,150.20 6,173.12 0.0M
2023-10-20 6,287.48 6,304.29 6,240.18 6,250.88 0.0M
2023-10-19 6,387.82 6,404.93 6,271.65 6,287.48 0.0M
2023-10-18 6,463.58 6,463.58 6,370.90 6,387.82 0.0M
2023-10-17 6,353.99 6,511.78 6,322.56 6,463.58 0.0M
2023-10-16 6,188.01 6,371.32 6,188.01 6,353.99 0.0M
2023-10-13 6,226.69 6,251.85 6,172.93 6,188.01 0.0M
2023-10-12 6,340.73 6,346.31 6,179.85 6,226.69 0.0M
2023-10-11 6,363.99 6,405.85 6,290.25 6,340.73 0.0M
2023-10-10 6,246.27 6,406.56 6,246.27 6,363.99 0.0M
2023-10-09 6,206.86 6,273.49 6,144.18 6,246.27 0.0M
2023-10-06 6,178.80 6,253.25 6,071.19 6,207.47 0.0M
2023-10-05 6,275.03 6,275.03 6,156.68 6,178.80 0.0M
2023-10-04 6,255.87 6,297.67 6,224.35 6,275.03 0.0M
2023-10-03 6,378.45 6,378.45 6,235.98 6,255.87 0.0M
2023-10-02 6,428.80 6,444.48 6,360.87 6,378.45 0.0M
2023-09-29 6,388.78 6,499.25 6,388.78 6,428.80 0.0M
2023-09-28 6,269.31 6,412.58 6,269.31 6,388.78 0.0M
2023-09-27 6,230.57 6,303.77 6,219.03 6,269.31 0.0M
2023-09-26 6,324.77 6,327.56 6,228.93 6,230.57 0.0M
2023-09-25 6,298.94 6,350.77 6,256.71 6,324.77 0.0M
2023-09-22 6,324.60 6,368.47 6,296.61 6,298.94 0.0M
2023-09-21 6,404.53 6,404.53 6,324.54 6,324.60 0.0M
2023-09-20 6,440.43 6,482.59 6,403.22 6,404.54 0.0M
2023-09-19 6,453.49 6,475.82 6,409.73 6,440.43 0.0M
2023-09-18 6,556.50 6,556.50 6,451.15 6,453.49 0.0M
2023-09-15 6,645.66 6,645.66 6,536.80 6,556.50 0.0M
2023-09-14 6,492.45 6,647.73 6,492.45 6,645.66 0.0M
2023-09-13 6,530.02 6,552.06 6,470.11 6,492.45 0.0M
2023-09-12 6,536.86 6,594.34 6,518.64 6,529.06 0.0M
2023-09-11 6,537.27 6,596.37 6,533.32 6,536.86 0.0M
2023-09-08 6,572.28 6,572.28 6,508.66 6,537.27 0.0M
2023-09-07 6,610.10 6,620.72 6,551.18 6,572.28 0.0M
2023-09-06 6,661.47 6,697.41 6,574.93 6,610.10 0.0M
2023-09-05 6,816.31 6,816.31 6,660.17 6,661.47 0.0M
2023-09-01 6,783.85 6,837.07 6,780.07 6,816.31 0.0M
2023-08-31 6,769.46 6,842.44 6,740.81 6,783.85 0.0M
2023-08-30 6,730.69 6,796.28 6,714.04 6,769.46 0.0M
2023-08-29 6,622.26 6,733.37 6,622.26 6,730.69 0.0M
2023-08-28 6,543.17 6,632.79 6,543.17 6,622.26 0.0M
2023-08-25 6,510.32 6,595.35 6,478.64 6,543.17 0.0M
2023-08-24 6,657.28 6,658.60 6,508.68 6,510.32 0.0M
2023-08-23 6,599.30 6,663.72 6,535.64 6,657.28 0.0M
2023-08-22 6,790.38 6,790.38 6,588.64 6,599.30 0.0M
2023-08-21 6,843.56 6,867.02 6,761.59 6,790.38 0.0M
2023-08-18 6,753.01 6,863.23 6,708.57 6,843.56 0.0M
2023-08-17 6,844.05 6,894.45 6,751.69 6,753.01 0.0M
2023-08-16 6,908.55 6,971.05 6,843.78 6,844.05 0.0M
2023-08-15 6,977.66 6,977.66 6,881.35 6,908.55 0.0M
2023-08-14 6,964.85 6,977.86 6,904.27 6,977.66 0.0M
2023-08-11 6,959.96 7,003.12 6,919.83 6,964.85 0.0M
2023-08-10 6,970.44 7,089.17 6,941.88 6,959.96 0.0M
2023-08-09 6,998.13 7,042.03 6,950.72 6,970.44 0.0M
2023-08-08 7,054.45 7,054.45 6,914.58 6,998.13 0.0M
2023-08-07 7,044.86 7,074.52 6,995.07 7,054.45 0.0M
2023-08-04 7,069.52 7,138.22 7,038.53 7,044.86 0.0M
2023-08-03 7,053.71 7,111.75 7,020.31 7,069.52 0.0M
2023-08-02 7,120.80 7,120.80 7,020.55 7,053.71 0.0M
2023-08-01 7,155.49 7,155.49 7,081.37 7,120.80 0.0M
2023-07-31 7,095.57 7,160.89 7,095.57 7,155.49 0.0M
2023-07-28 7,012.99 7,120.08 7,012.99 7,095.57 0.0M
2023-07-27 7,094.52 7,156.05 6,994.12 7,012.99 0.0M
2023-07-26 6,988.68 7,101.71 6,988.68 7,094.52 0.0M
2023-07-25 7,023.48 7,026.10 6,971.67 6,988.68 0.0M
2023-07-24 6,976.39 7,050.66 6,958.81 7,023.48 0.0M
2023-07-21 7,046.80 7,087.59 6,971.93 6,976.39 0.0M
2023-07-20 7,137.06 7,137.06 7,030.22 7,046.80 0.0M
2023-07-19 6,997.44 7,140.18 6,997.44 7,137.06 0.0M
2023-07-18 6,926.78 7,038.97 6,917.25 6,997.44 0.0M
2023-07-17 6,889.07 6,950.54 6,824.04 6,926.78 0.0M
2023-07-14 6,952.08 6,952.08 6,836.93 6,889.07 0.0M
2023-07-13 7,006.67 7,007.11 6,942.23 6,952.08 0.0M
2023-07-12 7,011.02 7,109.48 7,001.80 7,006.67 0.0M
2023-07-11 6,867.13 7,023.42 6,867.13 7,011.02 0.0M
2023-07-10 6,749.46 6,868.94 6,735.57 6,867.13 0.0M
2023-07-07 6,684.28 6,802.04 6,684.28 6,749.46 0.0M
2023-07-06 6,767.63 6,767.63 6,641.38 6,684.28 0.0M
2023-07-05 6,793.88 6,793.88 6,709.82 6,767.63 0.0M
2023-07-03 6,737.19 6,809.61 6,737.19 6,793.88 0.0M
2023-06-30 6,704.81 6,761.96 6,659.80 6,737.19 0.0M
2023-06-29 6,665.95 6,759.35 6,665.95 6,704.81 0.0M
2023-06-28 6,656.85 6,666.33 6,612.73 6,665.95 0.0M
2023-06-27 6,544.85 6,672.55 6,531.49 6,656.85 0.0M
2023-06-26 6,534.09 6,613.56 6,534.09 6,544.85 0.0M
2023-06-23 6,584.45 6,608.31 6,532.86 6,534.09 0.0M
2023-06-22 6,571.88 6,600.93 6,511.93 6,584.45 0.0M
2023-06-21 6,556.46 6,620.95 6,515.66 6,571.88 0.0M
2023-06-20 6,595.38 6,597.18 6,533.60 6,556.46 0.0M
2023-06-16 6,704.17 6,743.58 6,559.19 6,595.50 0.0M
2023-06-15 6,589.49 6,715.30 6,561.40 6,704.17 0.0M
2023-06-14 6,683.35 6,716.61 6,523.66 6,589.49 0.0M
2023-06-13 6,554.80 6,696.39 6,554.80 6,683.35 0.0M
2023-06-12 6,460.24 6,576.12 6,417.11 6,554.80 0.0M
2023-06-09 6,567.83 6,618.99 6,451.45 6,460.24 0.0M
2023-06-08 6,483.45 6,597.34 6,421.56 6,567.83 0.0M
2023-06-07 6,358.03 6,508.76 6,358.03 6,483.45 0.0M
2023-06-06 6,166.93 6,375.11 6,142.29 6,358.03 0.0M
2023-06-05 6,260.76 6,260.76 6,147.83 6,166.93 0.0M
2023-06-02 6,004.52 6,266.35 6,004.52 6,260.76 0.0M
2023-06-01 5,987.69 6,067.57 5,925.23 6,004.52 0.0M
2023-05-31 6,170.43 6,170.43 5,954.77 5,987.69 0.0M
2023-05-30 6,162.77 6,203.19 6,113.60 6,170.43 0.0M
2023-05-26 6,115.53 6,188.26 6,081.27 6,162.77 0.0M
2023-05-25 6,242.94 6,242.94 6,073.19 6,115.53 0.0M
2023-05-24 6,254.39 6,340.48 6,195.25 6,242.94 0.0M
2023-05-23 6,286.14 6,355.89 6,237.65 6,254.39 0.0M
2023-05-22 6,268.99 6,311.94 6,234.38 6,286.14 0.0M
2023-05-19 6,499.08 6,499.08 6,250.14 6,268.36 0.0M
2023-05-18 6,478.84 6,507.30 6,420.66 6,499.08 0.0M
2023-05-17 6,307.61 6,487.93 6,307.61 6,478.84 0.0M
2023-05-16 6,462.80 6,462.80 6,307.59 6,307.61 0.0M
2023-05-15 6,407.84 6,475.27 6,370.29 6,462.80 0.0M
2023-05-12 6,447.54 6,466.28 6,364.94 6,407.84 0.0M
2023-05-11 6,461.27 6,487.64 6,412.94 6,447.54 0.0M
2023-05-10 6,463.15 6,551.61 6,402.80 6,463.09 0.0M
2023-05-09 6,482.75 6,489.38 6,401.07 6,463.15 0.0M
2023-05-08 6,444.24 6,498.81 6,413.14 6,482.75 0.0M
2023-05-05 6,263.62 6,454.40 6,263.62 6,444.24 0.0M
2023-05-04 6,360.71 6,360.71 6,239.57 6,263.62 0.0M
2023-05-03 6,407.75 6,474.87 6,354.37 6,360.71 0.0M
2023-05-02 6,438.44 6,438.44 6,271.01 6,407.75 0.0M
2023-05-01 6,476.50 6,514.00 6,410.87 6,438.44 0.0M
2023-04-28 6,469.75 6,513.72 6,442.62 6,476.50 0.0M
2023-04-27 6,401.96 6,478.96 6,385.32 6,469.75 0.0M
2023-04-26 6,387.51 6,452.20 6,378.89 6,401.96 0.0M
2023-04-25 6,602.21 6,602.21 6,386.98 6,387.51 0.0M
2023-04-24 6,563.64 6,602.91 6,537.49 6,602.21 0.0M
2023-04-21 6,559.60 6,578.17 6,524.33 6,563.64 0.0M
2023-04-20 6,587.51 6,630.06 6,530.84 6,559.60 0.0M
2023-04-19 6,596.01 6,601.45 6,514.88 6,587.51 0.0M
2023-04-18 6,593.79 6,641.68 6,566.65 6,596.01 0.0M
2023-04-17 6,568.37 6,628.38 6,540.33 6,593.79 0.0M
2023-04-14 6,565.99 6,701.84 6,524.12 6,568.37 0.0M
2023-04-13 6,544.89 6,602.78 6,526.13 6,565.99 0.0M
2023-04-12 6,719.75 6,776.06 6,535.20 6,544.89 0.0M
2023-04-11 6,611.52 6,754.58 6,611.52 6,719.75 0.0M
2023-04-10 6,496.59 6,615.06 6,468.58 6,612.77 0.0M
2023-04-06 6,507.54 6,531.45 6,429.02 6,496.59 0.0M
2023-04-05 6,649.88 6,649.88 6,473.50 6,507.54 0.0M
2023-04-04 6,740.59 6,775.59 6,628.71 6,649.88 0.0M
2023-04-03 6,700.83 6,753.49 6,653.91 6,740.59 0.0M
2023-03-31 6,525.66 6,701.99 6,525.66 6,700.83 0.0M
2023-03-30 6,469.41 6,616.25 6,469.41 6,525.66 0.0M
2023-03-29 6,441.88 6,470.47 6,385.79 6,469.41 0.0M
2023-03-28 6,384.41 6,501.17 6,384.41 6,441.88 0.0M
2023-03-27 6,364.49 6,424.10 6,320.68 6,384.41 0.0M
2023-03-24 6,334.61 6,379.64 6,236.39 6,364.49 0.0M
2023-03-23 6,409.94 6,490.70 6,267.00 6,334.61 0.0M
2023-03-22 6,524.37 6,609.48 6,408.23 6,409.94 0.0M
2023-03-21 6,406.66 6,603.96 6,406.66 6,524.37 0.0M
2023-03-20 6,380.23 6,527.19 6,360.94 6,406.66 0.0M
2023-03-17 6,526.65 6,526.65 6,352.01 6,380.23 0.0M
2023-03-16 6,461.90 6,563.20 6,378.70 6,526.65 0.0M
2023-03-15 6,491.39 6,491.39 6,334.61 6,461.90 0.0M
2023-03-14 6,481.58 6,638.91 6,429.70 6,491.39 0.0M
2023-03-13 6,638.89 6,638.89 6,431.81 6,481.58 0.0M
2023-03-10 6,794.30 6,794.30 6,588.33 6,638.89 0.0M
2023-03-09 6,925.48 6,948.00 6,785.74 6,794.30 0.0M
2023-03-08 6,928.19 6,933.52 6,852.65 6,925.48 0.0M
2023-03-07 6,917.03 7,024.21 6,917.03 6,928.19 0.0M
2023-03-06 7,066.69 7,095.76 6,899.35 6,917.03 0.0M
2023-03-03 6,973.53 7,078.53 6,965.21 7,066.69 0.0M
2023-03-02 6,903.15 6,991.63 6,877.64 6,973.53 0.0M
2023-03-01 7,020.39 7,020.39 6,866.60 6,903.15 0.0M
2023-02-28 7,023.91 7,124.27 7,017.77 7,020.39 0.0M
2023-02-27 7,022.43 7,105.43 7,002.12 7,023.91 0.0M
2023-02-24 7,154.04 7,154.04 6,962.24 7,022.43 0.0M
2023-02-23 7,205.50 7,205.50 7,032.50 7,154.04 0.0M
2023-02-22 7,159.09 7,287.81 7,159.09 7,205.50 0.0M
2023-02-21 7,523.74 7,523.74 7,156.52 7,159.09 0.0M
2023-02-17 7,500.57 7,532.65 7,432.49 7,523.74 0.0M
2023-02-16 7,617.69 7,634.85 7,471.60 7,500.57 0.0M
2023-02-15 7,429.27 7,624.13 7,361.60 7,617.69 0.0M
2023-02-14 7,449.49 7,496.97 7,316.82 7,429.27 0.0M
2023-02-13 7,280.24 7,450.87 7,231.01 7,449.49 0.0M
2023-02-10 7,350.52 7,350.52 7,243.99 7,280.24 0.0M
2023-02-09 7,482.36 7,613.82 7,341.35 7,350.52 0.0M
2023-02-08 7,593.93 7,593.93 7,450.47 7,482.36 0.0M
2023-02-07 7,625.03 7,625.03 7,427.70 7,593.93 0.0M
2023-02-06 7,773.07 7,773.07 7,593.91 7,625.03 0.0M
2023-02-03 7,875.76 7,935.26 7,741.34 7,773.07 0.0M
2023-02-02 7,649.30 8,012.88 7,649.30 7,875.76 0.0M
2023-02-01 7,422.40 7,715.23 7,358.53 7,649.30 0.0M
2023-01-31 7,214.98 7,422.55 7,214.98 7,422.40 0.0M
2023-01-30 7,272.60 7,325.12 7,197.87 7,214.98 0.0M
2023-01-27 7,146.27 7,305.27 7,135.08 7,272.60 0.0M
2023-01-26 7,081.18 7,230.22 7,069.06 7,146.27 0.0M
2023-01-25 7,019.93 7,085.49 6,896.55 7,081.18 0.0M
2023-01-24 7,107.14 7,107.14 7,014.64 7,019.93 0.0M
2023-01-23 6,895.14 7,137.79 6,895.14 7,107.14 0.0M
2023-01-20 6,717.91 6,898.69 6,709.82 6,895.14 0.0M
2023-01-19 6,847.45 6,847.45 6,676.68 6,717.91 0.0M
2023-01-18 6,954.16 7,098.78 6,844.72 6,847.45 0.0M
2023-01-17 6,979.87 6,997.14 6,906.36 6,954.16 0.0M
2023-01-13 6,978.27 7,017.04 6,889.76 6,979.87 0.0M
2023-01-12 6,923.03 6,979.86 6,829.19 6,978.27 0.0M
2023-01-11 6,763.24 6,925.35 6,763.24 6,923.03 0.0M
2023-01-10 6,615.03 6,765.67 6,604.88 6,763.24 0.0M
2023-01-09 6,637.65 6,710.79 6,600.67 6,615.03 0.0M
2023-01-06 6,469.23 6,655.43 6,469.23 6,637.65 0.0M
2023-01-05 6,524.58 6,524.58 6,368.78 6,469.23 0.0M
2023-01-04 6,354.75 6,563.60 6,354.75 6,524.58 0.0M
2023-01-03 6,396.18 6,489.96 6,323.54 6,354.75 0.0M