S&P 500 Utilities

SPLRCU
🏛️ usa →
440.94
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
2021-12-31 361.82 365.09 361.14 363.71 47.4M
2021-12-30 361.81 362.91 359.98 362.53 45.1M
2021-12-29 359.79 361.89 359.28 361.29 40.2M
2021-12-28 356.58 359.47 356.58 359.45 33.5M
2021-12-27 354.81 356.18 353.68 356.13 38.6M
2021-12-23 354.60 356.22 354.15 354.37 46.3M
2021-12-22 352.51 354.97 351.97 354.49 51.9M
2021-12-21 355.46 357.18 351.42 353.08 68.4M
2021-12-20 350.53 354.14 347.30 353.67 79.1M
2021-12-17 358.01 359.20 352.85 353.51 165.0M
2021-12-16 356.97 361.14 356.38 358.96 78.2M
2021-12-15 351.97 357.42 351.58 357.21 77.8M
2021-12-14 353.12 354.21 349.78 351.30 77.7M
2021-12-13 349.03 355.26 349.03 353.54 82.5M
2021-12-10 348.67 350.86 347.61 349.30 60.9M
2021-12-09 348.01 349.30 344.97 347.33 72.6M
2021-12-08 348.80 350.26 346.12 348.03 68.6M
2021-12-07 345.97 349.17 344.91 348.43 79.5M
2021-12-06 342.88 349.34 342.87 345.83 92.7M
2021-12-03 338.27 340.67 334.05 340.61 88.1M
2021-12-02 333.99 340.27 333.99 337.18 83.3M
2021-12-01 334.34 341.15 333.00 333.13 90.4M
2021-11-30 340.92 340.92 332.31 332.59 148.8M
2021-11-29 339.52 343.49 337.62 342.60 73.7M
2021-11-26 340.14 342.51 336.72 337.32 42.8M
2021-11-25 342.67 343.62 340.84 342.83 0.0M
2021-11-24 342.67 343.62 340.84 342.83 50.3M
2021-11-23 342.88 344.99 341.02 343.05 58.3M
2021-11-22 340.26 344.43 339.57 342.65 74.0M
2021-11-19 339.36 341.28 338.28 340.62 85.2M
2021-11-18 339.98 340.44 337.55 338.66 59.6M
2021-11-17 339.30 340.94 337.66 340.48 64.1M
2021-11-16 341.94 342.60 339.97 340.02 60.7M
2021-11-15 339.26 341.95 338.25 341.93 58.6M
2021-11-12 337.70 338.33 336.00 337.52 66.3M
2021-11-11 339.86 340.17 336.39 338.15 65.0M
2021-11-10 338.03 340.50 337.57 340.19 64.3M
2021-11-09 336.83 338.76 335.75 337.81 74.8M
2021-11-08 341.52 341.52 334.66 336.35 78.6M
2021-11-05 339.05 342.79 339.05 341.30 71.9M
2021-11-04 339.85 340.27 334.65 338.30 85.4M
2021-11-03 340.97 342.18 337.43 340.25 73.1M
2021-11-02 342.12 342.79 339.01 341.35 74.7M
2021-11-01 340.02 342.01 338.80 341.18 60.8M
2021-10-29 341.57 343.29 338.26 339.84 77.0M
2021-10-28 339.52 342.07 339.24 342.00 58.2M
2021-10-27 343.26 343.63 339.50 339.80 57.4M
2021-10-26 340.62 344.73 340.15 342.08 62.3M
2021-10-25 341.30 342.37 339.51 340.16 50.5M
2021-10-22 340.59 342.33 340.26 341.64 51.6M
2021-10-21 340.22 341.36 339.61 340.05 54.7M
2021-10-20 336.08 341.30 336.08 339.98 60.9M
2021-10-19 333.24 335.21 332.27 334.76 56.3M
2021-10-18 331.66 332.34 328.93 330.59 67.4M
2021-10-15 335.34 336.39 333.23 333.81 102.3M
2021-10-14 331.44 335.33 331.02 334.57 69.0M
2021-10-13 327.03 330.85 325.30 330.60 72.6M
2021-10-12 325.28 327.74 324.33 326.88 72.0M
2021-10-11 328.10 328.29 324.23 324.72 73.2M
2021-10-08 331.79 332.09 328.94 329.15 56.6M
2021-10-07 334.06 336.57 331.22 331.58 74.6M
2021-10-06 327.26 333.54 325.34 333.36 68.2M
2021-10-05 329.56 330.61 327.90 328.33 72.1M
2021-10-04 324.19 329.96 324.19 328.95 85.2M
2021-10-01 326.60 327.15 323.55 324.46 80.0M
2021-09-30 328.47 328.55 324.18 324.58 88.8M
2021-09-29 323.77 329.42 323.16 327.29 70.2M
2021-09-28 326.68 327.31 322.15 323.09 83.4M
2021-09-27 330.76 333.89 326.70 327.09 73.1M
2021-09-24 331.69 333.56 330.34 331.08 67.8M
2021-09-23 333.43 335.60 331.18 331.59 66.4M
2021-09-22 334.66 336.04 332.17 333.26 63.7M
2021-09-21 335.20 337.63 333.37 333.62 74.7M
2021-09-20 334.09 337.38 330.86 334.42 91.8M
2021-09-17 339.07 341.46 334.83 335.11 160.5M
2021-09-16 343.38 344.62 340.02 340.51 71.7M
2021-09-15 343.04 345.57 341.45 343.31 79.3M
2021-09-14 346.27 347.21 343.03 343.82 70.2M
2021-09-13 348.57 349.13 344.24 345.22 67.9M
2021-09-10 350.44 350.44 345.79 345.86 63.1M
2021-09-09 351.71 352.77 350.60 350.71 66.3M
2021-09-08 346.72 353.78 345.70 352.77 72.0M
2021-09-07 350.64 350.64 346.04 346.57 76.1M
2021-09-03 353.22 353.74 350.65 351.39 59.2M
2021-09-02 351.75 354.25 351.71 354.23 57.1M
2021-09-01 347.65 352.47 347.30 351.38 66.2M
2021-08-31 346.71 348.69 345.32 346.86 86.2M
2021-08-30 346.22 348.09 345.50 347.19 49.7M
2021-08-27 347.33 348.24 346.03 346.58 58.1M
2021-08-26 347.47 347.73 346.04 346.69 55.3M
2021-08-25 347.11 348.95 345.26 347.90 65.1M
2021-08-24 349.58 349.58 344.99 347.20 68.3M
2021-08-23 354.03 354.03 348.86 349.40 72.9M
2021-08-20 349.18 354.31 347.41 354.06 82.6M
2021-08-19 348.35 352.50 348.24 349.79 75.5M
2021-08-18 350.15 350.77 347.22 348.45 64.3M
2021-08-17 349.30 350.22 346.69 350.09 60.0M
2021-08-16 348.25 352.47 347.57 350.05 66.8M
2021-08-13 346.21 348.25 345.55 347.79 48.3M
2021-08-12 344.99 346.95 344.64 345.84 55.9M
2021-08-11 343.63 347.37 343.63 345.84 64.0M
2021-08-10 342.57 343.89 341.20 342.69 57.1M
2021-08-09 343.04 343.63 340.50 342.36 57.2M
2021-08-06 342.97 345.11 341.76 342.76 63.4M
2021-08-05 339.92 343.26 338.75 343.05 71.0M
2021-08-04 338.25 339.61 335.05 339.22 67.6M
2021-08-03 338.23 341.29 336.69 339.68 69.3M
2021-08-02 336.12 339.00 335.70 337.62 66.1M
2021-07-30 337.56 340.57 334.43 335.12 90.9M
2021-07-29 337.96 339.06 336.20 338.06 49.0M
2021-07-28 339.65 340.27 334.92 337.40 57.1M
2021-07-27 333.68 340.49 332.04 339.73 70.3M
2021-07-26 333.51 334.97 331.87 333.98 66.4M
2021-07-23 330.58 334.34 330.24 334.01 57.7M
2021-07-22 329.65 331.17 328.82 329.79 67.3M
2021-07-21 333.18 333.91 329.09 329.23 62.5M
2021-07-20 332.14 336.28 332.00 332.88 77.7M
2021-07-19 335.53 338.06 327.85 331.59 101.3M
2021-07-16 334.26 338.59 333.66 336.94 74.1M
2021-07-15 328.73 333.81 328.73 333.63 72.1M
2021-07-14 327.13 331.17 325.60 329.69 59.7M
2021-07-13 329.19 329.95 325.84 326.96 58.8M
2021-07-12 328.02 329.70 326.53 329.47 58.0M
2021-07-09 328.71 329.27 325.78 328.55 70.1M
2021-07-08 327.77 329.88 326.57 328.03 70.8M
2021-07-07 326.88 328.98 325.22 328.83 57.6M
2021-07-06 325.40 327.01 321.72 326.92 67.0M
2021-07-02 325.59 325.84 323.93 325.48 50.6M
2021-07-01 320.84 326.20 320.84 325.22 91.3M
2021-06-30 322.09 323.14 320.41 321.58 79.4M
2021-06-29 326.58 328.42 321.30 322.11 70.8M
2021-06-28 326.95 329.15 326.31 327.53 66.3M
2021-06-25 322.07 325.65 321.75 325.54 75.1M
2021-06-24 322.63 322.78 320.57 321.89 62.9M
2021-06-23 325.32 325.46 321.35 322.21 71.8M
2021-06-22 327.26 328.67 325.59 325.63 66.9M
2021-06-21 324.99 328.49 322.82 327.85 75.8M
2021-06-18 330.91 330.91 323.12 323.41 148.2M
2021-06-17 330.20 334.04 329.33 332.14 79.2M
2021-06-16 336.48 337.49 330.35 330.53 83.3M
2021-06-15 334.70 337.31 333.93 335.54 74.7M
2021-06-14 334.05 335.28 332.51 334.37 62.8M
2021-06-11 332.91 334.07 331.55 333.99 66.2M
2021-06-10 331.08 333.46 330.40 333.06 65.1M
2021-06-09 328.67 331.50 328.09 330.82 73.0M
2021-06-08 331.63 331.75 326.73 328.02 82.9M
2021-06-07 330.86 331.44 330.17 331.02 59.0M
2021-06-04 331.89 332.30 330.08 330.40 62.8M
2021-06-03 327.13 332.05 326.58 330.90 82.2M
2021-06-02 327.99 331.01 326.76 329.17 72.1M
2021-06-01 330.58 330.58 326.73 327.53 70.6M
2021-05-28 329.20 330.93 328.80 329.58 69.3M
2021-05-27 331.08 331.08 327.83 328.07 116.9M
2021-05-26 330.33 331.59 329.29 330.25 64.2M
2021-05-25 334.10 334.10 329.44 330.25 71.8M
2021-05-24 336.32 336.95 334.08 334.18 61.8M
2021-05-21 333.63 336.03 332.53 334.86 86.8M
2021-05-20 330.72 335.12 330.72 333.07 78.0M
2021-05-19 329.45 330.50 326.46 330.36 91.2M
2021-05-18 330.41 332.02 329.60 330.93 87.4M
2021-05-17 333.63 335.55 330.64 330.94 84.5M
2021-05-14 333.29 335.91 333.25 333.82 69.6M
2021-05-13 326.76 334.37 326.32 332.53 75.8M
2021-05-12 334.08 334.08 326.53 326.69 83.2M
2021-05-11 337.99 338.38 332.18 334.56 91.7M
2021-05-10 335.91 341.96 335.91 338.60 86.6M
2021-05-07 334.30 337.78 334.14 335.20 75.4M
2021-05-06 332.52 334.62 330.55 334.37 82.6M
2021-05-05 336.99 337.19 330.10 331.91 73.1M
2021-05-04 338.54 339.23 335.50 337.69 84.1M
2021-05-03 339.44 342.09 338.42 338.87 70.2M
2021-04-30 337.04 339.05 335.10 339.00 80.2M
2021-04-29 333.73 336.56 333.42 336.43 80.7M
2021-04-28 334.38 335.05 331.97 333.44 73.4M
2021-04-27 336.03 336.14 333.41 333.94 65.7M
2021-04-26 338.70 338.70 335.58 336.47 62.7M
2021-04-23 339.07 340.16 337.64 338.32 68.9M
2021-04-22 341.21 342.31 338.66 338.91 70.9M
2021-04-21 344.68 345.90 340.16 341.27 72.8M
2021-04-20 340.12 345.14 339.94 344.36 76.9M
2021-04-19 342.05 342.43 339.13 339.89 71.6M
2021-04-16 339.93 342.97 339.59 341.56 97.2M
2021-04-15 335.04 339.07 335.04 338.81 76.8M
2021-04-14 332.71 335.17 332.13 335.10 77.5M
2021-04-13 328.42 334.30 327.80 333.76 89.5M
2021-04-12 329.78 332.11 328.74 329.73 66.7M
2021-04-09 330.21 331.49 328.83 329.50 61.2M
2021-04-08 330.98 331.91 329.18 329.73 74.4M
2021-04-07 330.67 331.82 328.41 330.08 67.3M
2021-04-06 327.73 330.56 326.14 330.49 62.6M
2021-04-05 326.13 330.80 326.11 328.76 62.9M
2021-04-01 324.95 325.73 323.02 325.20 64.5M
2021-03-31 323.38 326.07 322.69 325.26 86.4M
2021-03-30 324.73 324.73 320.76 323.17 60.4M
2021-03-29 322.35 327.67 322.20 326.18 72.2M
2021-03-26 321.25 322.99 318.46 322.73 72.5M
2021-03-25 319.67 322.61 317.85 321.48 76.1M
2021-03-24 316.54 320.43 316.10 318.32 87.4M
2021-03-23 313.60 319.40 312.76 318.30 91.2M
2021-03-22 313.27 314.89 311.30 313.52 83.1M
2021-03-19 313.32 316.70 309.91 313.87 207.7M
2021-03-18 314.24 315.19 310.98 313.18 109.4M
2021-03-17 319.04 319.04 314.00 314.29 106.4M
2021-03-16 317.89 320.25 317.58 319.49 84.6M
2021-03-15 315.58 319.86 315.58 319.17 81.6M
2021-03-12 311.96 315.98 310.91 314.90 75.8M
2021-03-11 311.17 314.91 310.86 310.93 80.4M
2021-03-10 310.09 312.69 308.72 311.75 100.4M
2021-03-09 307.05 310.68 306.91 309.66 106.3M
2021-03-08 302.48 308.38 301.67 305.77 115.6M
2021-03-05 297.93 302.99 295.45 301.59 112.1M
2021-03-04 297.64 302.41 295.30 296.87 119.0M
2021-03-03 300.32 300.32 294.84 297.37 90.6M
2021-03-02 302.50 303.10 299.34 300.91 80.0M
2021-03-01 298.16 305.27 298.16 301.74 95.9M
2021-02-26 301.40 303.75 295.30 295.35 126.4M
2021-02-25 302.95 304.49 299.52 300.95 98.9M
2021-02-24 307.03 307.31 303.83 303.92 93.1M
2021-02-23 306.36 308.49 304.70 307.45 93.8M
2021-02-22 310.71 310.71 302.15 305.02 103.3M
2021-02-19 315.65 315.67 310.89 311.06 90.3M
2021-02-18 313.71 317.20 313.50 315.83 92.4M
2021-02-17 313.79 314.48 311.89 314.11 71.5M
2021-02-16 317.07 317.11 313.36 313.75 79.3M
2021-02-12 318.81 320.25 315.76 317.37 59.7M
2021-02-11 321.76 322.67 319.53 319.89 58.4M
2021-02-10 323.06 323.48 320.06 322.21 64.1M
2021-02-09 321.02 321.96 318.34 320.96 53.2M
2021-02-08 323.70 323.89 319.53 320.63 68.3M
2021-02-05 322.80 324.96 321.49 323.15 57.4M
2021-02-04 319.06 321.88 318.04 321.42 67.6M
2021-02-03 319.91 321.19 318.39 319.12 63.3M
2021-02-02 318.48 324.99 317.43 320.08 73.8M
2021-02-01 317.64 320.29 314.97 317.53 68.3M
2021-01-29 316.06 319.16 313.83 316.02 108.0M
2021-01-28 314.68 322.56 314.07 317.77 84.0M
2021-01-27 320.90 322.37 312.77 313.98 113.6M
2021-01-26 325.72 325.81 321.48 322.67 78.3M
2021-01-25 318.81 326.46 318.38 325.91 92.4M
2021-01-22 318.39 320.70 317.01 319.68 65.0M
2021-01-21 320.55 320.91 318.66 319.15 68.6M
2021-01-20 318.00 322.41 317.33 321.12 77.5M
2021-01-19 322.10 322.10 318.64 319.15 80.6M
2021-01-15 316.22 321.32 315.43 320.35 85.3M
2021-01-14 318.70 318.70 315.45 317.29 78.9M
2021-01-13 313.43 319.49 312.91 318.48 79.9M
2021-01-12 313.67 314.59 308.60 312.42 81.9M
2021-01-11 316.02 317.07 311.78 314.05 71.6M
2021-01-08 314.90 317.52 314.35 317.00 79.0M
2021-01-07 320.28 320.75 314.12 314.27 84.8M
2021-01-06 313.17 320.59 312.01 318.51 86.1M
2021-01-05 311.19 312.38 308.28 310.86 71.6M
2021-01-04 318.91 319.30 309.11 310.76 85.1M