S&P 600 Small Cap

SPCY
🏛️ usa →
1,446.73
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 1,400.45 1,407.31 1,396.92 1,401.71 0.3M
2021-12-30 1,408.37 1,418.43 1,401.57 1,402.33 0.3M
2021-12-29 1,403.31 1,410.21 1,400.14 1,408.81 0.2M
2021-12-28 1,405.75 1,416.44 1,400.92 1,403.00 0.2M
2021-12-27 1,388.54 1,407.76 1,383.71 1,407.29 0.2M
2021-12-23 1,382.28 1,391.35 1,382.28 1,387.37 0.2M
2021-12-22 1,363.80 1,379.13 1,360.25 1,378.93 0.3M
2021-12-21 1,332.62 1,364.16 1,332.62 1,363.85 0.3M
2021-12-20 1,333.80 1,333.80 1,303.98 1,324.88 0.4M
2021-12-17 1,340.49 1,356.57 1,325.49 1,345.15 1.3M
2021-12-16 1,369.47 1,374.30 1,335.60 1,340.90 0.4M
2021-12-15 1,345.73 1,367.21 1,329.72 1,363.13 0.5M
2021-12-14 1,349.62 1,366.00 1,343.82 1,346.07 0.4M
2021-12-13 1,373.64 1,373.64 1,350.08 1,353.99 0.4M
2021-12-10 1,383.05 1,388.82 1,366.74 1,377.61 0.3M
2021-12-09 1,394.06 1,394.06 1,377.34 1,377.35 0.3M
2021-12-08 1,396.74 1,405.57 1,392.97 1,400.50 0.3M
2021-12-07 1,383.69 1,407.12 1,383.69 1,394.02 0.4M
2021-12-06 1,349.38 1,383.56 1,347.42 1,374.16 0.4M
2021-12-03 1,363.84 1,367.31 1,332.61 1,341.81 0.4M
2021-12-02 1,326.10 1,363.86 1,326.10 1,360.01 0.4M
2021-12-01 1,359.05 1,380.46 1,322.59 1,322.62 0.4M
2021-11-30 1,363.95 1,363.95 1,333.78 1,343.15 0.5M
2021-11-29 1,386.98 1,396.75 1,365.85 1,372.49 0.4M
2021-11-26 1,408.81 1,408.81 1,356.43 1,376.33 0.3M
2021-11-24 1,426.40 1,431.88 1,420.00 1,429.52 0.3M
2021-11-23 1,433.02 1,440.54 1,423.42 1,433.01 0.3M
2021-11-22 1,428.57 1,451.42 1,428.57 1,432.64 0.5M
2021-11-19 1,433.90 1,433.90 1,422.07 1,423.25 0.4M
2021-11-18 1,445.66 1,449.94 1,428.34 1,439.28 0.4M
2021-11-17 1,456.94 1,456.94 1,438.42 1,444.45 0.3M
2021-11-16 1,454.86 1,462.65 1,449.34 1,459.63 0.3M
2021-11-15 1,458.04 1,462.44 1,450.26 1,455.80 0.3M
2021-11-12 1,458.10 1,460.75 1,454.44 1,455.51 0.3M
2021-11-11 1,450.30 1,462.50 1,449.21 1,457.03 0.3M
2021-11-10 1,459.37 1,464.79 1,442.85 1,447.41 0.3M
2021-11-09 1,464.41 1,466.83 1,453.42 1,462.32 0.3M
2021-11-08 1,468.41 1,477.45 1,463.10 1,466.02 0.3M
2021-11-05 1,441.61 1,470.67 1,441.61 1,465.74 0.5M
2021-11-04 1,441.75 1,448.29 1,429.88 1,434.95 0.4M
2021-11-03 1,407.96 1,445.00 1,406.81 1,437.95 0.5M
2021-11-02 1,410.21 1,413.02 1,403.66 1,407.87 0.4M
2021-11-01 1,380.64 1,411.01 1,380.64 1,410.24 0.4M
2021-10-29 1,376.81 1,381.01 1,370.01 1,376.46 0.3M
2021-10-28 1,357.31 1,379.45 1,357.31 1,378.71 0.3M
2021-10-27 1,377.73 1,377.73 1,353.21 1,353.21 0.3M
2021-10-26 1,394.40 1,395.63 1,380.46 1,380.48 0.3M
2021-10-25 1,382.73 1,394.60 1,380.58 1,392.87 0.3M
2021-10-22 1,381.17 1,387.51 1,374.57 1,381.14 0.2M
2021-10-21 1,377.63 1,383.94 1,371.41 1,380.47 0.4M
2021-10-20 1,367.61 1,380.41 1,365.06 1,378.31 0.3M
2021-10-19 1,371.22 1,373.78 1,362.83 1,368.81 0.3M
2021-10-18 1,361.21 1,371.10 1,358.62 1,367.74 0.3M
2021-10-15 1,379.17 1,389.84 1,363.91 1,363.91 0.3M
2021-10-14 1,361.69 1,371.68 1,361.69 1,370.25 0.3M
2021-10-13 1,354.78 1,355.42 1,340.42 1,353.54 0.3M
2021-10-12 1,351.00 1,358.62 1,349.19 1,354.25 0.3M
2021-10-11 1,360.44 1,368.59 1,349.58 1,349.59 0.2M
2021-10-08 1,367.55 1,370.80 1,358.58 1,358.65 0.2M
2021-10-07 1,352.87 1,375.36 1,352.87 1,366.69 0.3M
2021-10-06 1,347.43 1,347.43 1,326.39 1,345.60 0.3M
2021-10-05 1,354.39 1,366.38 1,349.69 1,356.30 0.3M
2021-10-04 1,356.86 1,362.37 1,345.61 1,351.72 0.3M
2021-10-01 1,337.17 1,366.65 1,331.47 1,357.37 0.4M
2021-09-30 1,356.18 1,361.45 1,331.69 1,331.69 0.4M
2021-09-29 1,352.47 1,359.57 1,348.08 1,354.23 0.3M
2021-09-28 1,367.72 1,368.34 1,347.91 1,349.47 0.4M
2021-09-27 1,347.95 1,379.85 1,347.95 1,369.33 0.4M
2021-09-24 1,343.88 1,353.42 1,339.18 1,344.76 0.3M
2021-09-23 1,329.76 1,355.42 1,329.76 1,347.32 0.3M
2021-09-22 1,310.55 1,334.62 1,310.55 1,324.20 0.3M
2021-09-21 1,311.85 1,316.44 1,295.60 1,303.42 0.3M
2021-09-20 1,317.18 1,317.18 1,288.38 1,305.42 0.4M
2021-09-17 1,330.43 1,335.02 1,319.10 1,331.35 0.9M
2021-09-16 1,334.46 1,337.21 1,321.09 1,329.45 0.3M
2021-09-15 1,320.72 1,335.52 1,318.59 1,333.50 0.3M
2021-09-14 1,340.63 1,342.79 1,314.29 1,319.26 0.3M
2021-09-13 1,332.70 1,337.86 1,324.11 1,337.30 0.3M
2021-09-10 1,346.64 1,350.77 1,326.46 1,326.93 0.4M
2021-09-09 1,342.99 1,354.97 1,340.48 1,340.70 0.3M
2021-09-08 1,353.94 1,353.94 1,339.56 1,344.46 0.3M
2021-09-07 1,368.98 1,371.40 1,356.19 1,356.37 0.3M
2021-09-03 1,375.93 1,375.93 1,364.97 1,369.73 0.3M
2021-09-02 1,374.97 1,384.59 1,373.20 1,377.99 0.3M
2021-09-01 1,369.05 1,375.01 1,357.99 1,371.33 0.3M
2021-08-31 1,366.42 1,370.18 1,358.66 1,366.73 0.3M
2021-08-30 1,377.76 1,379.97 1,365.88 1,366.59 0.3M
2021-08-27 1,338.35 1,377.47 1,338.35 1,375.04 0.3M
2021-08-26 1,349.95 1,351.87 1,334.66 1,335.85 0.3M
2021-08-25 1,347.52 1,360.49 1,344.74 1,351.86 0.3M
2021-08-24 1,340.14 1,348.52 1,338.06 1,346.55 0.3M
2021-08-23 1,326.60 1,339.51 1,326.60 1,337.20 0.3M
2021-08-20 1,299.36 1,322.43 1,298.42 1,320.96 0.4M
2021-08-19 1,304.39 1,308.86 1,292.37 1,300.54 0.4M
2021-08-18 1,321.84 1,332.91 1,312.05 1,312.82 0.3M
2021-08-17 1,335.24 1,335.24 1,309.64 1,323.39 0.3M
2021-08-16 1,344.47 1,347.96 1,332.84 1,343.09 0.2M
2021-08-13 1,359.66 1,360.20 1,348.56 1,349.91 0.2M
2021-08-12 1,367.19 1,367.82 1,352.94 1,359.40 0.2M
2021-08-11 1,357.95 1,366.84 1,350.00 1,366.76 0.3M
2021-08-10 1,346.03 1,359.93 1,342.37 1,357.11 0.3M
2021-08-09 1,352.45 1,352.45 1,341.57 1,344.48 0.3M
2021-08-06 1,347.96 1,359.54 1,347.39 1,356.27 0.3M
2021-08-05 1,327.25 1,342.48 1,327.25 1,340.40 0.3M
2021-08-04 1,336.31 1,339.28 1,321.30 1,321.77 0.3M
2021-08-03 1,337.19 1,346.79 1,321.11 1,345.17 0.4M
2021-08-02 1,345.02 1,366.05 1,332.53 1,334.95 0.3M
2021-07-30 1,342.36 1,353.74 1,336.76 1,341.28 0.3M
2021-07-29 1,336.10 1,353.18 1,336.10 1,344.64 0.3M
2021-07-28 1,323.44 1,338.69 1,310.52 1,329.40 0.3M
2021-07-27 1,323.79 1,323.79 1,307.29 1,318.72 0.3M
2021-07-26 1,321.07 1,335.16 1,321.07 1,329.99 0.2M
2021-07-23 1,314.43 1,319.58 1,305.19 1,318.56 0.2M
2021-07-22 1,331.17 1,331.17 1,304.54 1,309.16 0.3M
2021-07-21 1,318.22 1,338.77 1,318.22 1,332.98 0.3M
2021-07-20 1,277.06 1,320.22 1,277.06 1,310.38 0.4M
2021-07-19 1,285.68 1,289.18 1,261.29 1,273.00 0.5M
2021-07-16 1,322.97 1,328.10 1,295.96 1,297.56 0.3M
2021-07-15 1,317.88 1,322.19 1,303.89 1,316.23 0.3M
2021-07-14 1,343.76 1,351.62 1,322.72 1,323.29 0.3M
2021-07-13 1,360.56 1,360.56 1,338.63 1,338.99 0.3M
2021-07-12 1,355.43 1,366.20 1,349.27 1,365.19 0.3M
2021-07-09 1,336.02 1,359.63 1,336.02 1,359.58 0.3M
2021-07-08 1,327.12 1,339.63 1,306.03 1,324.40 0.3M
2021-07-07 1,347.89 1,355.52 1,330.18 1,341.03 0.3M
2021-07-06 1,369.55 1,370.00 1,336.89 1,349.71 0.3M
2021-07-02 1,385.14 1,386.67 1,367.89 1,369.68 0.2M
2021-07-01 1,381.23 1,386.98 1,377.32 1,383.77 0.3M
2021-06-30 1,368.31 1,377.98 1,364.89 1,374.84 0.4M
2021-06-29 1,376.83 1,382.57 1,367.76 1,369.98 0.3M
2021-06-28 1,389.73 1,390.32 1,365.39 1,374.93 0.3M
2021-06-25 1,390.03 1,400.58 1,388.58 1,388.76 0.9M
2021-06-24 1,374.22 1,388.89 1,371.12 1,387.46 0.3M
2021-06-23 1,369.89 1,378.45 1,368.72 1,368.83 0.3M
2021-06-22 1,359.02 1,369.76 1,349.54 1,367.38 0.3M
2021-06-21 1,337.04 1,363.45 1,337.04 1,360.88 0.4M
2021-06-18 1,360.09 1,360.09 1,328.49 1,330.67 0.7M
2021-06-17 1,388.98 1,390.16 1,350.93 1,364.06 0.4M
2021-06-16 1,387.56 1,394.15 1,378.27 1,389.57 0.3M
2021-06-15 1,388.17 1,391.68 1,375.94 1,390.45 0.4M
2021-06-14 1,397.83 1,402.18 1,383.00 1,387.32 0.4M
2021-06-11 1,385.87 1,396.25 1,385.87 1,396.25 0.3M
2021-06-10 1,405.44 1,407.56 1,381.92 1,382.70 0.4M
2021-06-09 1,415.12 1,416.28 1,401.20 1,401.91 0.7M
2021-06-08 1,399.27 1,417.45 1,397.20 1,414.12 0.4M
2021-06-07 1,385.42 1,398.61 1,385.42 1,397.56 0.3M
2021-06-04 1,384.26 1,387.30 1,376.47 1,383.80 0.3M
2021-06-03 1,388.13 1,388.13 1,369.24 1,381.25 0.4M
2021-06-02 1,395.24 1,396.59 1,385.65 1,392.43 0.5M
2021-06-01 1,374.83 1,396.55 1,374.83 1,393.44 0.4M
2021-05-28 1,380.23 1,382.19 1,366.40 1,371.94 0.3M
2021-05-27 1,367.85 1,380.67 1,367.85 1,376.13 0.4M
2021-05-26 1,338.54 1,363.35 1,338.54 1,362.60 0.3M
2021-05-25 1,352.13 1,362.59 1,334.14 1,334.15 0.3M
2021-05-24 1,347.12 1,355.42 1,343.33 1,349.63 0.3M
2021-05-21 1,345.06 1,355.73 1,339.64 1,343.46 0.3M
2021-05-20 1,334.12 1,340.03 1,323.69 1,337.78 0.3M
2021-05-19 1,328.04 1,334.12 1,308.80 1,333.53 0.3M
2021-05-18 1,357.82 1,361.66 1,341.25 1,341.76 0.3M
2021-05-17 1,351.08 1,357.63 1,338.81 1,356.83 0.3M
2021-05-14 1,332.12 1,355.43 1,332.12 1,354.82 0.3M
2021-05-13 1,296.00 1,331.61 1,296.00 1,325.60 0.4M
2021-05-12 1,333.06 1,334.91 1,291.97 1,294.40 0.4M
2021-05-11 1,331.77 1,340.91 1,314.56 1,337.38 0.4M
2021-05-10 1,375.33 1,378.51 1,344.46 1,344.46 0.4M
2021-05-07 1,359.00 1,374.51 1,355.31 1,374.26 0.3M
2021-05-06 1,353.66 1,361.98 1,337.57 1,361.61 0.4M
2021-05-05 1,357.80 1,360.97 1,342.89 1,353.81 0.3M
2021-05-04 1,357.19 1,357.19 1,336.88 1,354.41 0.4M
2021-05-03 1,352.74 1,367.21 1,351.28 1,360.96 0.4M
2021-04-30 1,356.24 1,360.99 1,342.03 1,345.54 0.4M
2021-04-29 1,369.94 1,374.52 1,354.13 1,363.56 0.3M
2021-04-28 1,361.06 1,365.82 1,355.09 1,363.05 0.3M
2021-04-27 1,360.39 1,365.75 1,356.22 1,360.89 0.3M
2021-04-26 1,354.50 1,364.47 1,354.50 1,357.20 0.3M
2021-04-23 1,329.35 1,357.23 1,327.90 1,350.06 0.3M
2021-04-22 1,335.50 1,345.31 1,324.07 1,325.84 0.3M
2021-04-21 1,302.37 1,332.91 1,297.81 1,332.27 0.3M
2021-04-20 1,330.28 1,330.28 1,293.31 1,303.70 0.3M
2021-04-19 1,345.83 1,346.67 1,324.45 1,333.40 0.3M
2021-04-16 1,348.10 1,352.73 1,340.61 1,347.95 0.3M
2021-04-15 1,344.42 1,347.42 1,331.81 1,343.89 0.3M
2021-04-14 1,327.53 1,351.69 1,327.53 1,339.36 0.3M
2021-04-13 1,334.13 1,335.20 1,315.66 1,326.75 0.3M
2021-04-12 1,336.16 1,338.01 1,327.69 1,335.39 0.3M
2021-04-09 1,332.49 1,336.29 1,326.12 1,334.56 0.3M
2021-04-08 1,327.97 1,332.71 1,315.30 1,332.13 0.4M
2021-04-07 1,343.84 1,345.04 1,322.06 1,325.31 0.3M
2021-04-06 1,346.09 1,357.43 1,342.68 1,343.93 0.3M
2021-04-05 1,345.85 1,352.38 1,337.91 1,346.01 0.3M
2021-04-01 1,324.97 1,340.30 1,324.97 1,340.30 0.3M
2021-03-31 1,317.85 1,332.26 1,315.46 1,319.35 0.4M
2021-03-30 1,297.55 1,320.55 1,295.99 1,316.21 0.3M
2021-03-29 1,326.36 1,339.60 1,296.76 1,296.80 0.3M
2021-03-26 1,311.02 1,331.71 1,307.16 1,331.26 0.4M
2021-03-25 1,260.22 1,305.54 1,250.52 1,299.99 0.4M
2021-03-24 1,298.01 1,317.18 1,266.79 1,266.83 0.4M
2021-03-23 1,326.79 1,326.79 1,282.66 1,289.25 0.4M
2021-03-22 1,356.48 1,358.02 1,330.51 1,335.82 0.3M
2021-03-19 1,349.42 1,363.60 1,333.21 1,355.09 0.9M
2021-03-18 1,379.63 1,391.31 1,346.20 1,350.74 0.4M
2021-03-17 1,370.67 1,383.39 1,360.68 1,381.46 0.4M
2021-03-16 1,392.69 1,392.69 1,369.26 1,373.56 0.4M
2021-03-15 1,396.71 1,397.62 1,384.47 1,396.70 0.4M
2021-03-12 1,385.68 1,399.31 1,383.22 1,397.66 0.4M
2021-03-11 1,371.92 1,385.65 1,371.13 1,385.65 0.5M
2021-03-10 1,346.43 1,372.87 1,346.43 1,366.99 0.5M
2021-03-09 1,334.82 1,352.27 1,329.81 1,339.99 0.5M
2021-03-08 1,307.89 1,338.39 1,306.91 1,327.82 0.5M
2021-03-05 1,284.34 1,303.16 1,249.40 1,302.12 0.6M
2021-03-04 1,296.20 1,305.77 1,251.39 1,272.27 0.6M
2021-03-03 1,298.27 1,318.56 1,293.64 1,297.47 0.5M
2021-03-02 1,316.56 1,318.04 1,294.58 1,294.68 0.4M
2021-03-01 1,290.35 1,320.43 1,290.35 1,317.58 0.4M
2021-02-26 1,284.66 1,297.33 1,261.26 1,278.56 0.7M
2021-02-25 1,329.48 1,330.55 1,281.81 1,283.73 0.7M
2021-02-24 1,293.16 1,325.66 1,293.16 1,323.76 0.5M
2021-02-23 1,290.92 1,294.47 1,262.94 1,288.53 0.5M
2021-02-22 1,286.16 1,305.14 1,281.20 1,296.51 0.5M
2021-02-19 1,269.85 1,293.55 1,269.85 1,288.77 0.4M
2021-02-18 1,282.23 1,282.23 1,262.92 1,267.12 0.4M
2021-02-17 1,289.30 1,290.01 1,272.76 1,286.82 0.4M
2021-02-16 1,301.17 1,309.05 1,289.15 1,293.88 0.4M
2021-02-12 1,292.74 1,299.16 1,286.79 1,297.90 0.3M
2021-02-11 1,293.43 1,304.97 1,273.97 1,295.81 0.5M
2021-02-10 1,299.57 1,305.50 1,282.89 1,290.93 0.5M
2021-02-09 1,286.25 1,300.67 1,279.69 1,295.39 0.5M
2021-02-08 1,256.86 1,287.27 1,256.86 1,287.27 0.4M
2021-02-05 1,244.35 1,252.77 1,238.89 1,252.75 0.4M
2021-02-04 1,219.44 1,238.40 1,219.44 1,238.28 0.4M
2021-02-03 1,214.31 1,218.95 1,202.56 1,217.59 0.4M
2021-02-02 1,210.27 1,220.14 1,202.59 1,212.08 0.5M
2021-02-01 1,192.24 1,212.79 1,182.12 1,210.25 0.4M
2021-01-29 1,206.84 1,224.37 1,184.02 1,188.71 0.6M
2021-01-28 1,233.66 1,245.70 1,201.62 1,206.78 0.7M
2021-01-27 1,237.23 1,242.22 1,217.41 1,229.29 1.0M
2021-01-26 1,238.90 1,243.92 1,222.89 1,233.22 0.7M
2021-01-25 1,233.39 1,258.83 1,220.69 1,232.83 0.8M
2021-01-22 1,208.52 1,232.01 1,202.01 1,231.70 0.6M
2021-01-21 1,231.89 1,233.83 1,214.71 1,216.23 0.5M
2021-01-20 1,226.73 1,237.20 1,221.41 1,229.82 0.5M
2021-01-19 1,217.79 1,227.43 1,215.44 1,224.30 0.5M
2021-01-15 1,226.49 1,226.49 1,201.38 1,211.91 0.5M
2021-01-14 1,210.99 1,237.54 1,210.99 1,232.70 0.6M
2021-01-13 1,214.47 1,217.07 1,203.00 1,205.16 0.5M
2021-01-12 1,198.58 1,215.91 1,198.58 1,210.54 0.4M
2021-01-11 1,182.45 1,195.25 1,174.10 1,195.22 0.4M
2021-01-08 1,204.24 1,206.07 1,176.46 1,190.26 0.6M
2021-01-07 1,189.56 1,200.86 1,189.56 1,199.81 0.7M
2021-01-06 1,139.70 1,196.24 1,139.70 1,188.65 0.7M
2021-01-05 1,106.18 1,139.04 1,106.18 1,131.03 0.5M
2021-01-04 1,123.86 1,128.80 1,094.37 1,106.93 0.5M