S&P 500 Settlement

SET
🏛️ usa →
6,623.99
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
2023-12-30 4,781.86 4,781.86 4,781.86 4,781.86 0.0M
2023-12-29 4,785.93 4,785.93 4,785.93 4,785.93 0.0M
2023-12-28 4,772.03 4,772.03 4,772.03 4,772.03 0.0M
2023-12-27 4,758.96 4,758.96 4,758.96 4,758.96 0.0M
2023-12-23 4,758.01 4,758.01 4,758.01 4,758.01 0.0M
2023-12-22 4,731.36 4,731.36 4,731.36 4,731.36 0.0M
2023-12-21 4,760.35 4,760.35 4,760.35 4,760.35 0.0M
2023-12-20 4,744.61 4,744.61 4,744.61 4,744.61 0.0M
2023-12-19 4,731.83 4,731.83 4,731.83 4,731.83 0.0M
2023-12-16 4,694.27 4,694.27 4,694.27 4,694.27 0.0M
2023-12-15 4,728.13 4,728.13 4,728.13 4,728.13 0.0M
2023-12-14 4,644.86 4,644.86 4,644.86 4,644.86 0.0M
2023-12-13 4,617.12 4,617.12 4,617.12 4,617.12 0.0M
2023-12-12 4,598.70 4,598.70 4,598.70 4,598.70 0.0M
2023-12-09 4,575.54 4,575.54 4,575.54 4,575.54 0.0M
2023-12-08 4,571.16 4,571.16 4,571.16 4,571.16 0.0M
2023-12-07 4,588.44 4,588.44 4,588.44 4,588.44 0.0M
2023-12-06 4,553.85 4,553.85 4,553.85 4,553.85 0.0M
2023-12-05 4,559.10 4,559.10 4,559.10 4,559.10 0.0M
2023-12-02 4,559.24 4,559.24 4,559.24 4,559.24 0.0M
2023-12-01 4,558.17 4,558.17 4,558.17 4,558.17 0.0M
2023-11-30 4,574.79 4,574.79 4,574.79 4,574.79 0.0M
2023-11-29 4,544.82 4,544.82 4,544.82 4,544.82 0.0M
2023-11-28 4,551.96 4,551.96 4,551.96 4,551.96 0.0M
2023-11-25 4,556.24 4,556.24 4,556.24 4,556.24 0.0M
2023-11-23 4,554.30 4,554.30 4,554.30 4,554.30 0.0M
2023-11-22 4,539.14 4,539.14 4,539.14 4,539.14 0.0M
2023-11-21 4,508.37 4,508.37 4,508.37 4,508.37 0.0M
2023-11-18 4,517.97 4,517.97 4,517.97 4,517.97 0.0M
2023-11-17 4,497.45 4,497.45 4,497.45 4,497.45 0.0M
2023-11-16 4,507.94 4,507.94 4,507.94 4,507.94 0.0M
2023-11-15 4,471.47 4,471.47 4,471.47 4,471.47 0.0M
2023-11-14 4,402.39 4,402.39 4,402.39 4,402.39 0.0M
2023-11-11 4,368.40 4,368.40 4,368.40 4,368.40 0.0M
2023-11-10 4,392.14 4,392.14 4,392.14 4,392.14 0.0M
2023-11-09 4,386.35 4,386.35 4,386.35 4,386.35 0.0M
2023-11-08 4,365.78 4,365.78 4,365.78 4,365.78 0.0M
2023-11-07 4,365.49 4,365.49 4,365.49 4,365.49 0.0M
2023-11-04 4,341.98 4,341.98 4,341.98 4,341.98 0.0M
2023-11-03 4,276.11 4,276.11 4,276.11 4,276.11 0.0M
2023-11-02 4,202.04 4,202.04 4,202.04 4,202.04 0.0M
2023-11-01 4,171.54 4,171.54 4,171.54 4,171.54 0.0M
2023-10-31 4,147.02 4,147.02 4,147.02 4,147.02 0.0M
2023-10-28 4,151.59 4,151.59 4,151.59 4,151.59 0.0M
2023-10-27 4,173.74 4,173.74 4,173.74 4,173.74 0.0M
2023-10-26 4,228.36 4,228.36 4,228.36 4,228.36 0.0M
2023-10-25 4,237.31 4,237.31 4,237.31 4,237.31 0.0M
2023-10-24 4,207.28 4,207.28 4,207.28 4,207.28 0.0M
2023-10-21 4,275.70 4,275.70 4,275.70 4,275.70 0.0M
2023-10-20 4,320.32 4,320.32 4,320.32 4,320.32 0.0M
2023-10-19 4,353.11 4,353.11 4,353.11 4,353.11 0.0M
2023-10-18 4,340.09 4,340.09 4,340.09 4,340.09 0.0M
2023-10-17 4,348.20 4,348.20 4,348.20 4,348.20 0.0M
2023-10-14 4,365.80 4,365.80 4,365.80 4,365.80 0.0M
2023-10-13 4,381.73 4,381.73 4,381.73 4,381.73 0.0M
2023-10-12 4,369.18 4,369.18 4,369.18 4,369.18 0.0M
2023-10-11 4,343.13 4,343.13 4,343.13 4,343.13 0.0M
2023-10-10 4,288.64 4,288.64 4,288.64 4,288.64 0.0M
2023-10-07 4,231.87 4,231.87 4,231.87 4,231.87 0.0M
2023-10-06 4,257.61 4,257.61 4,257.61 4,257.61 0.0M
2023-10-05 4,234.02 4,234.02 4,234.02 4,234.02 0.0M
2023-10-04 4,265.32 4,265.32 4,265.32 4,265.32 0.0M
2023-10-03 4,281.30 4,281.30 4,281.30 4,281.30 0.0M
2023-09-30 4,332.26 4,332.26 4,332.26 4,332.26 0.0M
2023-09-29 4,269.34 4,269.34 4,269.34 4,269.34 0.0M
2023-09-28 4,286.42 4,286.42 4,286.42 4,286.42 0.0M
2023-09-27 4,307.15 4,307.15 4,307.15 4,307.15 0.0M
2023-09-26 4,307.66 4,307.66 4,307.66 4,307.66 0.0M
2023-09-23 4,341.74 4,341.74 4,341.74 4,341.74 0.0M
2023-09-22 4,372.16 4,372.16 4,372.16 4,372.16 0.0M
2023-09-21 4,457.51 4,457.51 4,457.51 4,457.51 0.0M
2023-09-20 4,443.69 4,443.69 4,443.69 4,443.69 0.0M
2023-09-19 4,446.85 4,446.85 4,446.85 4,446.85 0.0M
2023-09-16 4,491.72 4,491.72 4,491.72 4,491.72 0.0M
2023-09-15 4,492.45 4,492.45 4,492.45 4,492.45 0.0M
2023-09-14 4,464.04 4,464.04 4,464.04 4,464.04 0.0M
2023-09-13 4,473.10 4,473.10 4,473.10 4,473.10 0.0M
2023-09-12 4,485.64 4,485.64 4,485.64 4,485.64 0.0M
2023-09-09 4,451.61 4,451.61 4,451.61 4,451.61 0.0M
2023-09-08 4,434.78 4,434.78 4,434.78 4,434.78 0.0M
2023-09-07 4,486.70 4,486.70 4,486.70 4,486.70 0.0M
2023-09-06 4,510.57 4,510.57 4,510.57 4,510.57 0.0M
2023-09-02 4,537.59 4,537.59 4,537.59 4,537.59 0.0M
2023-09-01 4,519.61 4,519.61 4,519.61 4,519.61 0.0M
2023-08-31 4,502.77 4,502.77 4,502.77 4,502.77 0.0M
2023-08-30 4,432.13 4,432.13 4,432.13 4,432.13 0.0M
2023-08-29 4,429.46 4,429.46 4,429.46 4,429.46 0.0M
2023-08-26 4,391.26 4,391.26 4,391.26 4,391.26 0.0M
2023-08-25 4,454.51 4,454.51 4,454.51 4,454.51 0.0M
2023-08-24 4,398.87 4,398.87 4,398.87 4,398.87 0.0M
2023-08-23 4,418.04 4,418.04 4,418.04 4,418.04 0.0M
2023-08-22 4,381.40 4,381.40 4,381.40 4,381.40 0.0M
2023-08-19 4,333.68 4,333.68 4,333.68 4,333.68 0.0M
2023-08-18 4,417.12 4,417.12 4,417.12 4,417.12 0.0M
2023-08-17 4,431.20 4,431.20 4,431.20 4,431.20 0.0M
2023-08-16 4,470.98 4,470.98 4,470.98 4,470.98 0.0M
2023-08-15 4,456.41 4,456.41 4,456.41 4,456.41 0.0M
2023-08-12 4,449.75 4,449.75 4,449.75 4,449.75 0.0M
2023-08-11 4,492.24 4,492.24 4,492.24 4,492.24 0.0M
2023-08-10 4,501.98 4,501.98 4,501.98 4,501.98 0.0M
2023-08-09 4,491.91 4,491.91 4,491.91 4,491.91 0.0M
2023-08-08 4,498.50 4,498.50 4,498.50 4,498.50 0.0M
2023-08-05 4,517.22 4,517.22 4,517.22 4,517.22 0.0M
2023-08-04 4,491.21 4,491.21 4,491.21 4,491.21 0.0M
2023-08-03 4,545.33 4,545.33 4,545.33 4,545.33 0.0M
2023-08-02 4,576.96 4,576.96 4,576.96 4,576.96 0.0M
2023-08-01 4,586.81 4,586.81 4,586.81 4,586.81 0.0M
2023-07-29 4,573.40 4,573.40 4,573.40 4,573.40 0.0M
2023-07-28 4,602.64 4,602.64 4,602.64 4,602.64 0.0M
2023-07-27 4,557.23 4,557.23 4,557.23 4,557.23 0.0M
2023-07-26 4,551.88 4,551.88 4,551.88 4,551.88 0.0M
2023-07-25 4,546.50 4,546.50 4,546.50 4,546.50 0.0M
2023-07-22 4,554.00 4,554.00 4,554.00 4,554.00 0.0M
2023-07-21 4,555.00 4,555.00 4,555.00 4,555.00 0.0M
2023-07-20 4,566.88 4,566.88 4,566.88 4,566.88 0.0M
2023-07-19 4,519.85 4,519.85 4,519.85 4,519.85 0.0M
2023-07-18 4,506.26 4,506.26 4,506.26 4,506.26 0.0M
2023-07-15 4,518.33 4,518.33 4,518.33 4,518.33 0.0M
2023-07-14 4,493.12 4,493.12 4,493.12 4,493.12 0.0M
2023-07-13 4,477.92 4,477.92 4,477.92 4,477.92 0.0M
2023-07-12 4,418.24 4,418.24 4,418.24 4,418.24 0.0M
2023-07-11 4,394.55 4,394.55 4,394.55 4,394.55 0.0M
2023-07-08 4,399.02 4,399.02 4,399.02 4,399.02 0.0M
2023-07-07 4,407.48 4,407.48 4,407.48 4,407.48 0.0M
2023-07-06 4,433.77 4,433.77 4,433.77 4,433.77 0.0M
2023-07-04 4,445.32 4,445.32 4,445.32 4,445.32 0.0M
2023-07-01 4,428.86 4,428.86 4,428.86 4,428.86 0.0M
2023-06-30 4,374.67 4,374.67 4,374.67 4,374.67 0.0M
2023-06-29 4,365.96 4,365.96 4,365.96 4,365.96 0.0M
2023-06-28 4,340.39 4,340.39 4,340.39 4,340.39 0.0M
2023-06-27 4,345.04 4,345.04 4,345.04 4,345.04 0.0M
2023-06-24 4,346.28 4,346.28 4,346.28 4,346.28 0.0M
2023-06-23 4,355.11 4,355.11 4,355.11 4,355.11 0.0M
2023-06-22 4,376.22 4,376.22 4,376.22 4,376.22 0.0M
2023-06-21 4,387.15 4,387.15 4,387.15 4,387.15 0.0M
2023-06-17 4,453.35 4,453.35 4,453.35 4,453.35 0.0M
2023-06-16 4,363.98 4,363.98 4,363.98 4,363.98 0.0M
2023-06-15 4,372.73 4,372.73 4,372.73 4,372.73 0.0M
2023-06-14 4,356.10 4,356.10 4,356.10 4,356.10 0.0M
2023-06-13 4,310.66 4,310.66 4,310.66 4,310.66 0.0M
2023-06-10 4,305.38 4,305.38 4,305.38 4,305.38 0.0M
2023-06-09 4,267.89 4,267.89 4,267.89 4,267.89 0.0M
2023-06-08 4,286.16 4,286.16 4,286.16 4,286.16 0.0M
2023-06-07 4,270.07 4,270.07 4,270.07 4,270.07 0.0M
2023-06-06 4,284.87 4,284.87 4,284.87 4,284.87 0.0M
2023-06-03 4,247.97 4,247.97 4,247.97 4,247.97 0.0M
2023-06-02 4,182.26 4,182.26 4,182.26 4,182.26 0.0M
2023-06-01 4,185.22 4,185.22 4,185.22 4,185.22 0.0M
2023-05-31 4,224.96 4,224.96 4,224.96 4,224.96 0.0M
2023-05-27 4,158.95 4,158.95 4,158.95 4,158.95 0.0M
2023-05-26 4,150.93 4,150.93 4,150.93 4,150.93 0.0M
2023-05-25 4,129.35 4,129.35 4,129.35 4,129.35 0.0M
2023-05-24 4,174.84 4,174.84 4,174.84 4,174.84 0.0M
2023-05-23 4,191.82 4,191.82 4,191.82 4,191.82 0.0M
2023-05-20 4,208.44 4,208.44 4,208.44 4,208.44 0.0M
2023-05-19 4,154.88 4,154.88 4,154.88 4,154.88 0.0M
2023-05-18 4,128.79 4,128.79 4,128.79 4,128.79 0.0M
2023-05-17 4,125.15 4,125.15 4,125.15 4,125.15 0.0M
2023-05-16 4,129.60 4,129.60 4,129.60 4,129.60 0.0M
2023-05-13 4,141.42 4,141.42 4,141.42 4,141.42 0.0M
2023-05-12 4,127.95 4,127.95 4,127.95 4,127.95 0.0M
2023-05-11 4,148.43 4,148.43 4,148.43 4,148.43 0.0M
2023-05-10 4,119.77 4,119.77 4,119.77 4,119.77 0.0M
2023-05-09 4,139.02 4,139.02 4,139.02 4,139.02 0.0M
2023-05-06 4,098.42 4,098.42 4,098.42 4,098.42 0.0M
2023-05-05 4,080.28 4,080.28 4,080.28 4,080.28 0.0M
2023-05-04 4,125.97 4,125.97 4,125.97 4,125.97 0.0M
2023-05-03 4,158.62 4,158.62 4,158.62 4,158.62 0.0M
2023-05-02 4,167.33 4,167.33 4,167.33 4,167.33 0.0M
2023-04-29 4,127.25 4,127.25 4,127.25 4,127.25 0.0M
2023-04-28 4,080.85 4,080.85 4,080.85 4,080.85 0.0M
2023-04-27 4,080.54 4,080.54 4,080.54 4,080.54 0.0M
2023-04-26 4,118.79 4,118.79 4,118.79 4,118.79 0.0M
2023-04-25 4,133.31 4,133.31 4,133.31 4,133.31 0.0M
2023-04-22 4,135.47 4,135.47 4,135.47 4,135.47 0.0M
2023-04-21 4,122.63 4,122.63 4,122.63 4,122.63 0.0M
2023-04-20 4,135.86 4,135.86 4,135.86 4,135.86 0.0M
2023-04-19 4,167.93 4,167.93 4,167.93 4,167.93 0.0M
2023-04-18 4,136.08 4,136.08 4,136.08 4,136.08 0.0M
2023-04-15 4,138.99 4,138.99 4,138.99 4,138.99 0.0M
2023-04-14 4,103.95 4,103.95 4,103.95 4,103.95 0.0M
2023-04-13 4,131.55 4,131.55 4,131.55 4,131.55 0.0M
2023-04-12 4,113.97 4,113.97 4,113.97 4,113.97 0.0M
2023-04-11 4,079.08 4,079.08 4,079.08 4,079.08 0.0M
2023-04-07 4,080.31 4,080.31 4,080.31 4,080.31 0.0M
2023-04-06 4,094.06 4,094.06 4,094.06 4,094.06 0.0M
2023-04-05 4,129.37 4,129.37 4,129.37 4,129.37 0.0M
2023-04-04 4,103.87 4,103.87 4,103.87 4,103.87 0.0M
2023-04-01 4,062.90 4,062.90 4,062.90 4,062.90 0.0M
2023-03-31 4,054.29 4,054.29 4,054.29 4,054.29 0.0M
2023-03-30 4,010.10 4,010.10 4,010.10 4,010.10 0.0M
2023-03-29 3,972.36 3,972.36 3,972.36 3,972.36 0.0M
2023-03-28 3,996.81 3,996.81 3,996.81 3,996.81 0.0M
2023-03-25 3,931.42 3,931.42 3,931.42 3,931.42 0.0M
2023-03-24 3,964.08 3,964.08 3,964.08 3,964.08 0.0M
2023-03-23 4,002.58 4,002.58 4,002.58 4,002.58 0.0M
2023-03-22 3,988.22 3,988.22 3,988.22 3,988.22 0.0M
2023-03-21 3,922.48 3,922.48 3,922.48 3,922.48 0.0M
2023-03-18 3,957.05 3,957.05 3,957.05 3,957.05 0.0M
2023-03-17 3,870.50 3,870.50 3,870.50 3,870.50 0.0M
2023-03-16 3,862.25 3,862.25 3,862.25 3,862.25 0.0M
2023-03-15 3,908.07 3,908.07 3,908.07 3,908.07 0.0M
2023-03-14 3,820.31 3,820.31 3,820.31 3,820.31 0.0M
2023-03-11 3,911.95 3,911.95 3,911.95 3,911.95 0.0M
2023-03-10 4,001.00 4,001.00 4,001.00 4,001.00 0.0M
2023-03-09 3,986.71 3,986.71 3,986.71 3,986.71 0.0M
2023-03-08 4,048.09 4,048.09 4,048.09 4,048.09 0.0M
2023-03-07 4,053.24 4,053.24 4,053.24 4,053.24 0.0M
2023-03-04 4,000.71 4,000.71 4,000.71 4,000.71 0.0M
2023-03-03 3,930.86 3,930.86 3,930.86 3,930.86 0.0M
2023-03-02 3,958.98 3,958.98 3,958.98 3,958.98 0.0M
2023-03-01 3,975.37 3,975.37 3,975.37 3,975.37 0.0M
2023-02-28 4,004.23 4,004.23 4,004.23 4,004.23 0.0M
2023-02-25 3,959.88 3,959.88 3,959.88 3,959.88 0.0M
2023-02-24 4,022.00 4,022.00 4,022.00 4,022.00 0.0M
2023-02-23 4,001.43 4,001.43 4,001.43 4,001.43 0.0M
2023-02-22 4,038.84 4,038.84 4,038.84 4,038.84 0.0M
2023-02-18 4,068.30 4,068.30 4,068.30 4,068.30 0.0M
2023-02-17 4,095.10 4,095.10 4,095.10 4,095.10 0.0M
2023-02-16 4,110.60 4,110.60 4,110.60 4,110.60 0.0M
2023-02-15 4,121.66 4,121.66 4,121.66 4,121.66 0.0M
2023-02-14 4,097.08 4,097.08 4,097.08 4,097.08 0.0M
2023-02-11 4,068.56 4,068.56 4,068.56 4,068.56 0.0M
2023-02-10 4,155.00 4,155.00 4,155.00 4,155.00 0.0M
2023-02-09 4,142.58 4,142.58 4,142.58 4,142.58 0.0M
2023-02-08 4,099.31 4,099.31 4,099.31 4,099.31 0.0M
2023-02-07 4,111.72 4,111.72 4,111.72 4,111.72 0.0M
2023-02-04 4,127.53 4,127.53 4,127.53 4,127.53 0.0M
2023-02-03 4,160.23 4,160.23 4,160.23 4,160.23 0.0M
2023-02-02 4,065.04 4,065.04 4,065.04 4,065.04 0.0M
2023-02-01 4,021.67 4,021.67 4,021.67 4,021.67 0.0M
2023-01-31 4,041.82 4,041.82 4,041.82 4,041.82 0.0M
2023-01-28 4,049.70 4,049.70 4,049.70 4,049.70 0.0M
2023-01-27 4,043.83 4,043.83 4,043.83 4,043.83 0.0M
2023-01-26 3,969.79 3,969.79 3,969.79 3,969.79 0.0M
2023-01-25 4,006.91 4,006.91 4,006.91 4,006.91 0.0M
2023-01-24 3,979.50 3,979.50 3,979.50 3,979.50 0.0M
2023-01-21 3,912.94 3,912.94 3,912.94 3,912.94 0.0M
2023-01-20 3,903.99 3,903.99 3,903.99 3,903.99 0.0M
2023-01-19 4,002.61 4,002.61 4,002.61 4,002.61 0.0M
2023-01-18 3,998.21 3,998.21 3,998.21 3,998.21 0.0M
2023-01-14 3,949.89 3,949.89 3,949.89 3,949.89 0.0M
2023-01-13 3,979.06 3,979.06 3,979.06 3,979.06 0.0M
2023-01-12 3,936.64 3,936.64 3,936.64 3,936.64 0.0M
2023-01-11 3,888.04 3,888.04 3,888.04 3,888.04 0.0M
2023-01-10 3,914.74 3,914.74 3,914.74 3,914.74 0.0M
2023-01-07 3,838.65 3,838.65 3,838.65 3,838.65 0.0M
2023-01-06 3,830.44 3,830.44 3,830.44 3,830.44 0.0M
2023-01-05 3,845.87 3,845.87 3,845.87 3,845.87 0.0M
2023-01-04 3,858.47 3,858.47 3,858.47 3,858.47 0.0M