S&P 500 Settlement

SET
🏛️ usa →
6,668.23
Last Update: 2025-09-29
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 4,795.83 4,795.83 4,795.83 4,795.83 0.0M
2021-12-30 4,788.71 4,788.71 4,788.71 4,788.71 0.0M
2021-12-29 4,796.75 4,796.75 4,796.75 4,796.75 0.0M
2021-12-28 4,738.00 4,738.00 4,738.00 4,738.00 0.0M
2021-12-24 4,706.94 4,706.94 4,706.94 4,706.94 0.0M
2021-12-23 4,647.44 4,647.44 4,647.44 4,647.44 0.0M
2021-12-22 4,605.08 4,605.08 4,605.08 4,605.08 0.0M
2021-12-21 4,563.82 4,563.82 4,563.82 4,563.82 0.0M
2021-12-18 4,636.46 4,636.46 4,636.46 4,636.46 0.0M
2021-12-17 4,730.08 4,730.08 4,730.08 4,730.08 0.0M
2021-12-16 4,637.99 4,637.99 4,637.99 4,637.99 0.0M
2021-12-15 4,634.13 4,634.13 4,634.13 4,634.13 0.0M
2021-12-14 4,706.17 4,706.17 4,706.17 4,706.17 0.0M
2021-12-11 4,697.51 4,697.51 4,697.51 4,697.51 0.0M
2021-12-10 4,685.86 4,685.86 4,685.86 4,685.86 0.0M
2021-12-09 4,693.44 4,693.44 4,693.44 4,693.44 0.0M
2021-12-08 4,651.36 4,651.36 4,651.36 4,651.36 0.0M
2021-12-07 4,567.02 4,567.02 4,567.02 4,567.02 0.0M
2021-12-04 4,597.79 4,597.79 4,597.79 4,597.79 0.0M
2021-12-03 4,511.41 4,511.41 4,511.41 4,511.41 0.0M
2021-12-02 4,622.25 4,622.25 4,622.25 4,622.25 0.0M
2021-12-01 4,626.02 4,626.02 4,626.02 4,626.02 0.0M
2021-11-30 4,647.32 4,647.32 4,647.32 4,647.32 0.0M
2021-11-27 4,630.51 4,630.51 4,630.51 4,630.51 0.0M
2021-11-25 4,669.04 4,669.04 4,669.04 4,669.04 0.0M
2021-11-24 4,680.11 4,680.11 4,680.11 4,680.11 0.0M
2021-11-23 4,716.54 4,716.54 4,716.54 4,716.54 0.0M
2021-11-20 4,711.46 4,711.46 4,711.46 4,711.46 0.0M
2021-11-19 4,702.26 4,702.26 4,702.26 4,702.26 0.0M
2021-11-18 4,697.25 4,697.25 4,697.25 4,697.25 0.0M
2021-11-17 4,681.95 4,681.95 4,681.95 4,681.95 0.0M
2021-11-16 4,694.31 4,694.31 4,694.31 4,694.31 0.0M
2021-11-13 4,661.09 4,661.09 4,661.09 4,661.09 0.0M
2021-11-12 4,663.92 4,663.92 4,663.92 4,663.92 0.0M
2021-11-11 4,664.21 4,664.21 4,664.21 4,664.21 0.0M
2021-11-10 4,705.72 4,705.72 4,705.72 4,705.72 0.0M
2021-11-09 4,710.26 4,710.26 4,710.26 4,710.26 0.0M
2021-11-06 4,703.85 4,703.85 4,703.85 4,703.85 0.0M
2021-11-05 4,667.79 4,667.79 4,667.79 4,667.79 0.0M
2021-11-04 4,627.17 4,627.17 4,627.17 4,627.17 0.0M
2021-11-03 4,616.84 4,616.84 4,616.84 4,616.84 0.0M
2021-11-02 4,616.54 4,616.54 4,616.54 4,616.54 0.0M
2021-10-30 4,567.54 4,567.54 4,567.54 4,567.54 0.0M
2021-10-29 4,568.43 4,568.43 4,568.43 4,568.43 0.0M
2021-10-28 4,578.12 4,578.12 4,578.12 4,578.12 0.0M
2021-10-27 4,585.95 4,585.95 4,585.95 4,585.95 0.0M
2021-10-26 4,556.71 4,556.71 4,556.71 4,556.71 0.0M
2021-10-23 4,543.70 4,543.70 4,543.70 4,543.70 0.0M
2021-10-22 4,531.04 4,531.04 4,531.04 4,531.04 0.0M
2021-10-21 4,526.61 4,526.61 4,526.61 4,526.61 0.0M
2021-10-20 4,503.71 4,503.71 4,503.71 4,503.71 0.0M
2021-10-19 4,454.10 4,454.10 4,454.10 4,454.10 0.0M
2021-10-16 4,463.66 4,463.66 4,463.66 4,463.66 0.0M
2021-10-15 4,403.76 4,403.76 4,403.76 4,403.76 0.0M
2021-10-14 4,361.95 4,361.95 4,361.95 4,361.95 0.0M
2021-10-13 4,372.39 4,372.39 4,372.39 4,372.39 0.0M
2021-10-12 4,386.71 4,386.71 4,386.71 4,386.71 0.0M
2021-10-09 4,409.24 4,409.24 4,409.24 4,409.24 0.0M
2021-10-08 4,396.97 4,396.97 4,396.97 4,396.97 0.0M
2021-10-07 4,309.35 4,309.35 4,309.35 4,309.35 0.0M
2021-10-06 4,316.84 4,316.84 4,316.84 4,316.84 0.0M
2021-10-05 4,346.23 4,346.23 4,346.23 4,346.23 0.0M
2021-10-02 4,325.57 4,325.57 4,325.57 4,325.57 0.0M
2021-10-01 4,376.60 4,376.60 4,376.60 4,376.60 0.0M
2021-09-30 4,367.37 4,367.37 4,367.37 4,367.37 0.0M
2021-09-29 4,409.65 4,409.65 4,409.65 4,409.65 0.0M
2021-09-28 4,442.42 4,442.42 4,442.42 4,442.42 0.0M
2021-09-25 4,431.95 4,431.95 4,431.95 4,431.95 0.0M
2021-09-24 4,416.63 4,416.63 4,416.63 4,416.63 0.0M
2021-09-23 4,377.52 4,377.52 4,377.52 4,377.52 0.0M
2021-09-22 4,382.97 4,382.97 4,382.97 4,382.97 0.0M
2021-09-21 4,365.34 4,365.34 4,365.34 4,365.34 0.0M
2021-09-18 4,464.33 4,464.33 4,464.33 4,464.33 0.0M
2021-09-17 4,477.19 4,477.19 4,477.19 4,477.19 0.0M
2021-09-16 4,448.96 4,448.96 4,448.96 4,448.96 0.0M
2021-09-15 4,484.39 4,484.39 4,484.39 4,484.39 0.0M
2021-09-14 4,490.10 4,490.10 4,490.10 4,490.10 0.0M
2021-09-11 4,516.76 4,516.76 4,516.76 4,516.76 0.0M
2021-09-10 4,512.40 4,512.40 4,512.40 4,512.40 0.0M
2021-09-09 4,516.09 4,516.09 4,516.09 4,516.09 0.0M
2021-09-08 4,530.69 4,530.69 4,530.69 4,530.69 0.0M
2021-09-04 4,528.88 4,528.88 4,528.88 4,528.88 0.0M
2021-09-03 4,538.98 4,538.98 4,538.98 4,538.98 0.0M
2021-09-02 4,531.89 4,531.89 4,531.89 4,531.89 0.0M
2021-09-01 4,530.26 4,530.26 4,530.26 4,530.26 0.0M
2021-08-31 4,516.90 4,516.90 4,516.90 4,516.90 0.0M
2021-08-28 4,479.41 4,479.41 4,479.41 4,479.41 0.0M
2021-08-27 4,493.07 4,493.07 4,493.07 4,493.07 0.0M
2021-08-26 4,490.93 4,490.93 4,490.93 4,490.93 0.0M
2021-08-25 4,487.46 4,487.46 4,487.46 4,487.46 0.0M
2021-08-24 4,459.32 4,459.32 4,459.32 4,459.32 0.0M
2021-08-21 4,412.14 4,412.14 4,412.14 4,412.14 0.0M
2021-08-20 4,369.93 4,369.93 4,369.93 4,369.93 0.0M
2021-08-19 4,437.37 4,437.37 4,437.37 4,437.37 0.0M
2021-08-18 4,451.97 4,451.97 4,451.97 4,451.97 0.0M
2021-08-17 4,455.00 4,455.00 4,455.00 4,455.00 0.0M
2021-08-14 4,466.01 4,466.01 4,466.01 4,466.01 0.0M
2021-08-13 4,445.51 4,445.51 4,445.51 4,445.51 0.0M
2021-08-12 4,448.38 4,448.38 4,448.38 4,448.38 0.0M
2021-08-11 4,437.07 4,437.07 4,437.07 4,437.07 0.0M
2021-08-10 4,436.42 4,436.42 4,436.42 4,436.42 0.0M
2021-08-07 4,431.98 4,431.98 4,431.98 4,431.98 0.0M
2021-08-06 4,415.08 4,415.08 4,415.08 4,415.08 0.0M
2021-08-05 4,408.94 4,408.94 4,408.94 4,408.94 0.0M
2021-08-04 4,396.93 4,396.93 4,396.93 4,396.93 0.0M
2021-08-03 4,415.72 4,415.72 4,415.72 4,415.72 0.0M
2021-07-31 4,390.99 4,390.99 4,390.99 4,390.99 0.0M
2021-07-30 4,412.16 4,412.16 4,412.16 4,412.16 0.0M
2021-07-29 4,410.04 4,410.04 4,410.04 4,410.04 0.0M
2021-07-28 4,410.09 4,410.09 4,410.09 4,410.09 0.0M
2021-07-27 4,407.56 4,407.56 4,407.56 4,407.56 0.0M
2021-07-24 4,388.79 4,388.79 4,388.79 4,388.79 0.0M
2021-07-23 4,361.11 4,361.11 4,361.11 4,361.11 0.0M
2021-07-22 4,337.28 4,337.28 4,337.28 4,337.28 0.0M
2021-07-21 4,270.54 4,270.54 4,270.54 4,270.54 0.0M
2021-07-20 4,273.64 4,273.64 4,273.64 4,273.64 0.0M
2021-07-17 4,373.82 4,373.82 4,373.82 4,373.82 0.0M
2021-07-16 4,362.38 4,362.38 4,362.38 4,362.38 0.0M
2021-07-15 4,387.97 4,387.97 4,387.97 4,387.97 0.0M
2021-07-14 4,377.21 4,377.21 4,377.21 4,377.21 0.0M
2021-07-13 4,368.24 4,368.24 4,368.24 4,368.24 0.0M
2021-07-10 4,340.38 4,340.38 4,340.38 4,340.38 0.0M
2021-07-09 4,298.09 4,298.09 4,298.09 4,298.09 0.0M
2021-07-08 4,352.01 4,352.01 4,352.01 4,352.01 0.0M
2021-07-07 4,352.40 4,352.40 4,352.40 4,352.40 0.0M
2021-07-03 4,330.90 4,330.90 4,330.90 4,330.90 0.0M
2021-07-02 4,303.45 4,303.45 4,303.45 4,303.45 0.0M
2021-07-01 4,287.89 4,287.89 4,287.89 4,287.89 0.0M
2021-06-30 4,296.07 4,296.07 4,296.07 4,296.07 0.0M
2021-06-29 4,288.39 4,288.39 4,288.39 4,288.39 0.0M
2021-06-26 4,275.76 4,275.76 4,275.76 4,275.76 0.0M
2021-06-25 4,265.15 4,265.15 4,265.15 4,265.15 0.0M
2021-06-24 4,248.91 4,248.91 4,248.91 4,248.91 0.0M
2021-06-23 4,225.32 4,225.32 4,225.32 4,225.32 0.0M
2021-06-22 4,183.34 4,183.34 4,183.34 4,183.34 0.0M
2021-06-19 4,187.25 4,187.25 4,187.25 4,187.25 0.0M
2021-06-18 4,219.41 4,219.41 4,219.41 4,219.41 0.0M
2021-06-17 4,251.06 4,251.06 4,251.06 4,251.06 0.0M
2021-06-16 4,257.66 4,257.66 4,257.66 4,257.66 0.0M
2021-06-15 4,246.30 4,246.30 4,246.30 4,246.30 0.0M
2021-06-12 4,246.33 4,246.33 4,246.33 4,246.33 0.0M
2021-06-11 4,234.60 4,234.60 4,234.60 4,234.60 0.0M
2021-06-10 4,236.15 4,236.15 4,236.15 4,236.15 0.0M
2021-06-09 4,235.02 4,235.02 4,235.02 4,235.02 0.0M
2021-06-08 4,230.84 4,230.84 4,230.84 4,230.84 0.0M
2021-06-05 4,212.58 4,212.58 4,212.58 4,212.58 0.0M
2021-06-04 4,184.38 4,184.38 4,184.38 4,184.38 0.0M
2021-06-03 4,209.82 4,209.82 4,209.82 4,209.82 0.0M
2021-06-02 4,232.94 4,232.94 4,232.94 4,232.94 0.0M
2021-05-29 4,216.05 4,216.05 4,216.05 4,216.05 0.0M
2021-05-28 4,208.37 4,208.37 4,208.37 4,208.37 0.0M
2021-05-27 4,195.15 4,195.15 4,195.15 4,195.15 0.0M
2021-05-26 4,210.06 4,210.06 4,210.06 4,210.06 0.0M
2021-05-25 4,180.61 4,180.61 4,180.61 4,180.61 0.0M
2021-05-22 4,178.21 4,178.21 4,178.21 4,178.21 0.0M
2021-05-21 4,124.80 4,124.80 4,124.80 4,124.80 0.0M
2021-05-20 4,075.27 4,075.27 4,075.27 4,075.27 0.0M
2021-05-19 4,167.32 4,167.32 4,167.32 4,167.32 0.0M
2021-05-18 4,163.19 4,163.19 4,163.19 4,163.19 0.0M
2021-05-15 4,142.98 4,142.98 4,142.98 4,142.98 0.0M
2021-05-14 4,081.60 4,081.60 4,081.60 4,081.60 0.0M
2021-05-13 4,120.66 4,120.66 4,120.66 4,120.66 0.0M
2021-05-12 4,138.24 4,138.24 4,138.24 4,138.24 0.0M
2021-05-11 4,235.37 4,235.37 4,235.37 4,235.37 0.0M
2021-05-08 4,208.92 4,208.92 4,208.92 4,208.92 0.0M
2021-05-07 4,169.91 4,169.91 4,169.91 4,169.91 0.0M
2021-05-06 4,185.33 4,185.33 4,185.33 4,185.33 0.0M
2021-05-05 4,172.94 4,172.94 4,172.94 4,172.94 0.0M
2021-05-04 4,204.86 4,204.86 4,204.86 4,204.86 0.0M
2021-05-01 4,186.14 4,186.14 4,186.14 4,186.14 0.0M
2021-04-30 4,218.10 4,218.10 4,218.10 4,218.10 0.0M
2021-04-29 4,191.40 4,191.40 4,191.40 4,191.40 0.0M
2021-04-28 4,191.12 4,191.12 4,191.12 4,191.12 0.0M
2021-04-27 4,189.69 4,189.69 4,189.69 4,189.69 0.0M
2021-04-24 4,141.00 4,141.00 4,141.00 4,141.00 0.0M
2021-04-23 4,168.83 4,168.83 4,168.83 4,168.83 0.0M
2021-04-22 4,128.28 4,128.28 4,128.28 4,128.28 0.0M
2021-04-21 4,152.36 4,152.36 4,152.36 4,152.36 0.0M
2021-04-20 4,176.70 4,176.70 4,176.70 4,176.70 0.0M
2021-04-17 4,191.25 4,191.25 4,191.25 4,191.25 0.0M
2021-04-16 4,150.49 4,150.49 4,150.49 4,150.49 0.0M
2021-04-15 4,140.31 4,140.31 4,140.31 4,140.31 0.0M
2021-04-14 4,127.03 4,127.03 4,127.03 4,127.03 0.0M
2021-04-13 4,121.01 4,121.01 4,121.01 4,121.01 0.0M
2021-04-10 4,098.24 4,098.24 4,098.24 4,098.24 0.0M
2021-04-09 4,092.37 4,092.37 4,092.37 4,092.37 0.0M
2021-04-08 4,075.54 4,075.54 4,075.54 4,075.54 0.0M
2021-04-07 4,072.46 4,072.46 4,072.46 4,072.46 0.0M
2021-04-06 4,048.36 4,048.36 4,048.36 4,048.36 0.0M
2021-04-02 3,999.63 3,999.63 3,999.63 3,999.63 0.0M
2021-04-01 3,968.13 3,968.13 3,968.13 3,968.13 0.0M
2021-03-31 3,958.03 3,958.03 3,958.03 3,958.03 0.0M
2021-03-30 3,960.94 3,960.94 3,960.94 3,960.94 0.0M
2021-03-27 3,922.19 3,922.19 3,922.19 3,922.19 0.0M
2021-03-26 3,875.79 3,875.79 3,875.79 3,875.79 0.0M
2021-03-25 3,924.66 3,924.66 3,924.66 3,924.66 0.0M
2021-03-24 3,935.44 3,935.44 3,935.44 3,935.44 0.0M
2021-03-23 3,912.77 3,912.77 3,912.77 3,912.77 0.0M
2021-03-20 3,912.62 3,912.62 3,912.62 3,912.62 0.0M
2021-03-19 3,947.07 3,947.07 3,947.07 3,947.07 0.0M
2021-03-18 3,948.36 3,948.36 3,948.36 3,948.36 0.0M
2021-03-17 3,975.81 3,975.81 3,975.81 3,975.81 0.0M
2021-03-16 3,944.99 3,944.99 3,944.99 3,944.99 0.0M
2021-03-13 3,923.01 3,923.01 3,923.01 3,923.01 0.0M
2021-03-12 3,927.00 3,927.00 3,927.00 3,927.00 0.0M
2021-03-11 3,905.95 3,905.95 3,905.95 3,905.95 0.0M
2021-03-10 3,865.35 3,865.35 3,865.35 3,865.35 0.0M
2021-03-09 3,854.07 3,854.07 3,854.07 3,854.07 0.0M
2021-03-06 3,808.28 3,808.28 3,808.28 3,808.28 0.0M
2021-03-05 3,816.94 3,816.94 3,816.94 3,816.94 0.0M
2021-03-04 3,862.49 3,862.49 3,862.49 3,862.49 0.0M
2021-03-03 3,905.19 3,905.19 3,905.19 3,905.19 0.0M
2021-03-02 3,865.47 3,865.47 3,865.47 3,865.47 0.0M
2021-02-27 3,848.05 3,848.05 3,848.05 3,848.05 0.0M
2021-02-26 3,910.05 3,910.05 3,910.05 3,910.05 0.0M
2021-02-25 3,869.37 3,869.37 3,869.37 3,869.37 0.0M
2021-02-24 3,856.83 3,856.83 3,856.83 3,856.83 0.0M
2021-02-23 3,877.04 3,877.04 3,877.04 3,877.04 0.0M
2021-02-20 3,927.21 3,927.21 3,927.21 3,927.21 0.0M
2021-02-19 3,902.30 3,902.30 3,902.30 3,902.30 0.0M
2021-02-18 3,908.83 3,908.83 3,908.83 3,908.83 0.0M
2021-02-17 3,948.48 3,948.48 3,948.48 3,948.48 0.0M
2021-02-13 3,905.62 3,905.62 3,905.62 3,905.62 0.0M
2021-02-12 3,922.17 3,922.17 3,922.17 3,922.17 0.0M
2021-02-11 3,931.84 3,931.84 3,931.84 3,931.84 0.0M
2021-02-10 3,908.37 3,908.37 3,908.37 3,908.37 0.0M
2021-02-09 3,904.69 3,904.69 3,904.69 3,904.69 0.0M
2021-02-06 3,892.42 3,892.42 3,892.42 3,892.42 0.0M
2021-02-05 3,843.30 3,843.30 3,843.30 3,843.30 0.0M
2021-02-04 3,838.79 3,838.79 3,838.79 3,838.79 0.0M
2021-02-03 3,808.31 3,808.31 3,808.31 3,808.31 0.0M
2021-02-02 3,749.65 3,749.65 3,749.65 3,749.65 0.0M
2021-01-30 3,763.89 3,763.89 3,763.89 3,763.89 0.0M
2021-01-29 3,775.07 3,775.07 3,775.07 3,775.07 0.0M
2021-01-28 3,813.31 3,813.31 3,813.31 3,813.31 0.0M
2021-01-27 3,868.16 3,868.16 3,868.16 3,868.16 0.0M
2021-01-26 3,852.17 3,852.17 3,852.17 3,852.17 0.0M
2021-01-23 3,836.71 3,836.71 3,836.71 3,836.71 0.0M
2021-01-22 3,856.95 3,856.95 3,856.95 3,856.95 0.0M
2021-01-21 3,823.68 3,823.68 3,823.68 3,823.68 0.0M
2021-01-20 3,796.44 3,796.44 3,796.44 3,796.44 0.0M
2021-01-16 3,782.21 3,782.21 3,782.21 3,782.21 0.0M
2021-01-15 3,818.21 3,818.21 3,818.21 3,818.21 0.0M
2021-01-14 3,801.03 3,801.03 3,801.03 3,801.03 0.0M
2021-01-13 3,802.17 3,802.17 3,802.17 3,802.17 0.0M
2021-01-12 3,792.08 3,792.08 3,792.08 3,792.08 0.0M
2021-01-09 3,819.84 3,819.84 3,819.84 3,819.84 0.0M
2021-01-08 3,773.31 3,773.31 3,773.31 3,773.31 0.0M
2021-01-07 3,709.13 3,709.13 3,709.13 3,709.13 0.0M
2021-01-06 3,694.96 3,694.96 3,694.96 3,694.96 0.0M
2021-01-05 3,769.38 3,769.38 3,769.38 3,769.38 0.0M
2021-01-01 3,732.46 3,732.46 3,732.46 3,732.46 0.0M