S&P 400 Utilities

SPMDCU
🏛️ usa →
698.73
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
2022-12-30 573.42 574.97 565.12 568.54 6.9M
2022-12-29 571.53 578.92 571.53 575.85 6.9M
2022-12-28 575.69 578.26 569.42 569.64 5.5M
2022-12-27 571.38 575.21 569.08 574.53 4.6M
2022-12-23 562.95 570.83 562.94 570.54 5.1M
2022-12-22 567.72 567.74 554.66 564.26 6.9M
2022-12-21 562.30 569.81 561.83 569.81 9.1M
2022-12-20 559.02 562.20 556.54 559.84 7.8M
2022-12-19 559.52 563.23 556.11 559.37 7.9M
2022-12-16 561.58 562.98 553.24 559.47 27.3M
2022-12-15 577.72 578.90 566.08 567.83 9.8M
2022-12-14 581.04 587.48 577.29 580.30 8.8M
2022-12-13 589.04 593.96 578.91 580.58 13.0M
2022-12-12 577.83 581.64 574.08 581.62 8.9M
2022-12-09 572.34 578.91 571.83 574.74 7.9M
2022-12-08 572.49 577.80 571.07 575.21 8.0M
2022-12-07 571.27 577.03 571.11 572.94 9.1M
2022-12-06 571.35 573.76 566.61 573.10 9.8M
2022-12-05 570.93 572.17 568.05 571.55 8.5M
2022-12-02 569.28 576.89 568.67 575.06 9.9M
2022-12-01 589.76 589.76 572.96 574.46 10.7M
2022-11-30 573.65 586.33 569.63 586.31 19.0M
2022-11-29 576.04 577.04 572.93 574.98 7.1M
2022-11-28 582.16 583.88 576.99 578.82 8.2M
2022-11-25 584.17 589.04 583.94 587.74 3.7M
2022-11-23 579.11 582.33 577.18 581.89 8.9M
2022-11-22 578.52 583.32 577.94 581.98 13.4M
2022-11-21 569.27 577.61 568.99 576.58 11.0M
2022-11-18 562.15 570.93 560.06 570.04 11.4M
2022-11-17 555.84 555.84 549.20 554.34 12.5M
2022-11-16 561.78 564.70 559.73 561.36 8.5M
2022-11-15 561.33 565.66 557.40 563.19 8.3M
2022-11-14 560.44 564.71 557.35 557.35 8.9M
2022-11-11 561.85 563.74 557.40 560.67 9.2M
2022-11-10 551.71 563.26 547.06 562.54 11.1M
2022-11-09 541.71 545.98 537.96 539.08 10.3M
2022-11-08 540.92 546.90 539.02 544.20 9.7M
2022-11-07 546.70 546.70 532.28 539.63 11.1M
2022-11-04 543.20 549.28 539.32 546.38 10.2M
2022-11-03 538.94 544.26 533.56 541.49 9.5M
2022-11-02 546.71 556.13 541.02 541.40 9.6M
2022-11-01 548.57 552.05 544.19 548.30 8.8M
2022-10-31 547.21 550.76 544.90 547.00 18.3M
2022-10-28 539.56 549.47 539.56 548.54 9.3M
2022-10-27 536.57 542.82 536.41 538.02 10.7M
2022-10-26 532.10 534.75 527.97 531.42 14.6M
2022-10-25 518.84 531.56 518.79 528.96 11.0M
2022-10-24 520.66 524.60 516.43 518.74 8.6M
2022-10-21 511.17 520.69 507.82 517.86 10.7M
2022-10-20 519.31 519.48 507.55 509.24 8.9M
2022-10-19 517.53 521.77 514.33 519.04 8.1M
2022-10-18 520.70 526.94 519.69 523.61 9.7M
2022-10-17 508.74 520.48 508.73 514.66 10.0M
2022-10-14 513.67 516.47 500.69 502.63 9.9M
2022-10-13 492.37 512.47 491.11 510.24 11.6M
2022-10-12 508.85 508.85 498.54 498.70 12.3M
2022-10-11 504.91 516.48 504.61 510.09 11.9M
2022-10-10 506.65 512.25 506.01 506.16 9.2M
2022-10-07 513.54 513.80 501.88 504.96 10.4M
2022-10-06 526.91 526.93 513.79 514.72 9.1M
2022-10-05 533.23 533.36 523.42 528.67 8.4M
2022-10-04 532.39 541.04 532.12 539.98 9.4M
2022-10-03 521.79 534.16 519.06 530.38 11.6M
2022-09-30 527.64 528.20 512.99 513.65 12.8M
2022-09-29 537.37 538.16 521.46 524.66 10.6M
2022-09-28 538.15 545.30 532.85 541.21 10.3M
2022-09-27 547.96 549.09 530.75 532.45 9.8M
2022-09-26 553.09 554.29 540.94 544.70 9.2M
2022-09-23 560.32 560.57 549.26 555.24 8.8M
2022-09-22 566.92 569.35 561.56 566.65 8.3M
2022-09-21 578.91 582.79 567.78 567.81 8.3M
2022-09-20 578.02 578.35 571.59 575.30 8.5M
2022-09-19 572.20 582.78 571.64 582.54 8.1M
2022-09-16 574.20 576.90 572.12 574.46 18.9M
2022-09-15 582.06 583.03 574.51 575.90 9.3M
2022-09-14 581.01 587.31 580.22 586.05 8.5M
2022-09-13 590.08 591.91 579.09 581.48 10.1M
2022-09-12 593.33 598.80 592.41 597.22 10.5M
2022-09-09 595.75 595.98 590.53 592.36 8.4M
2022-09-07 582.81 593.78 582.63 593.17 10.1M
2022-09-06 586.42 589.37 580.22 581.55 7.6M
2022-09-02 590.58 595.48 583.31 584.80 8.1M
2022-09-01 584.29 589.69 581.58 588.40 7.5M
2022-08-31 587.43 588.76 582.75 584.08 9.9M
2022-08-30 597.80 598.10 585.81 587.70 7.0M
2022-08-29 595.75 601.36 591.39 597.79 5.5M
2022-08-26 606.64 607.54 597.57 598.03 5.8M
2022-08-25 601.70 606.51 599.57 606.51 6.2M
2022-08-24 600.43 601.19 596.56 601.05 7.1M
2022-08-23 604.39 604.86 599.42 600.85 6.0M
2022-08-22 611.59 611.99 602.91 604.19 7.4M
2022-08-19 615.40 617.46 613.20 614.74 7.9M
2022-08-18 615.88 617.72 614.39 616.01 6.7M
2022-08-17 614.87 616.38 612.49 614.50 6.6M
2022-08-16 613.80 617.52 613.32 616.53 7.0M
2022-08-15 609.11 615.59 607.27 615.41 6.8M
2022-08-12 600.42 610.67 600.13 610.65 7.5M
2022-08-11 601.63 606.40 597.90 598.14 7.7M
2022-08-10 601.82 602.23 598.10 600.42 8.6M
2022-08-09 594.48 599.07 594.21 598.89 9.1M
2022-08-08 594.87 597.73 590.59 593.48 8.4M
2022-08-05 593.71 595.24 588.03 591.85 9.6M
2022-08-04 600.28 601.74 595.19 595.79 10.0M
2022-08-03 598.84 601.85 590.67 600.86 10.5M
2022-08-02 609.30 611.26 603.64 603.88 8.6M
2022-08-01 604.81 609.93 601.26 609.17 8.1M
2022-07-29 605.33 611.61 604.82 609.24 15.1M
2022-07-28 595.76 606.13 593.15 605.41 9.9M
2022-07-27 588.67 592.80 585.56 591.37 9.3M
2022-07-26 585.19 590.51 584.66 590.17 8.4M
2022-07-25 576.87 585.40 575.71 584.83 8.1M
2022-07-22 574.16 577.06 571.07 575.90 7.1M
2022-07-21 569.76 571.89 564.37 571.86 7.6M
2022-07-20 578.86 579.29 569.29 572.01 9.5M
2022-07-19 575.74 579.95 575.21 579.13 7.3M
2022-07-18 575.91 577.35 571.16 571.36 7.5M
2022-07-15 575.43 576.24 565.45 575.28 8.1M
2022-07-14 560.13 570.57 560.13 569.69 6.7M
2022-07-13 564.40 572.26 563.71 568.31 6.8M
2022-07-12 568.88 575.59 565.92 568.65 7.6M
2022-07-11 567.31 572.36 566.45 571.65 6.4M
2022-07-08 572.55 572.81 567.17 568.31 6.9M
2022-07-07 574.44 576.75 571.27 571.69 8.9M
2022-07-06 566.22 576.31 561.58 572.34 7.8M
2022-07-05 584.07 585.58 556.65 566.41 9.8M
2022-07-01 574.91 589.33 573.07 589.15 9.3M
2022-06-30 566.01 575.88 566.01 572.79 8.8M
2022-06-29 575.16 575.85 568.35 570.85 7.5M
2022-06-28 579.17 583.44 574.48 575.23 6.3M
2022-06-27 570.44 577.49 568.92 576.77 6.9M
2022-06-24 559.96 572.68 559.58 568.99 14.7M
2022-06-23 551.47 558.46 551.32 557.48 9.4M
2022-06-22 541.70 553.14 541.70 550.15 8.7M
2022-06-21 540.10 547.68 537.64 545.48 7.5M
2022-06-17 548.20 551.17 536.06 538.41 15.2M
2022-06-16 547.77 548.08 540.87 543.22 9.4M
2022-06-15 555.83 562.38 549.74 554.58 9.4M
2022-06-14 562.63 564.03 545.22 552.22 10.6M
2022-06-13 585.24 586.69 562.30 564.94 9.2M
2022-06-10 588.29 596.90 586.60 592.25 6.4M
2022-06-09 603.92 605.65 593.74 594.22 6.0M
2022-06-08 611.99 611.99 603.03 604.03 6.0M
2022-06-07 607.55 614.14 605.59 614.14 6.6M
2022-06-06 610.17 611.85 607.58 608.81 6.2M
2022-06-03 604.97 607.24 603.28 605.19 5.4M
2022-06-02 606.61 607.79 593.92 607.60 7.0M
2022-06-01 606.37 606.37 598.98 604.40 7.7M
2022-05-31 604.70 606.65 599.25 604.70 12.0M
2022-05-27 601.28 608.83 600.53 608.83 8.1M
2022-05-26 605.09 605.99 601.87 602.93 6.6M
2022-05-25 598.36 602.35 597.12 601.62 8.3M
2022-05-24 590.64 599.98 583.86 598.84 7.2M
2022-05-23 593.49 597.10 588.62 591.47 7.3M
2022-05-20 588.74 589.46 578.60 588.45 8.4M
2022-05-19 585.08 589.97 580.19 587.52 9.7M
2022-05-18 596.79 598.08 586.03 588.13 9.7M
2022-05-17 587.83 592.75 580.49 592.51 8.4M
2022-05-16 582.08 586.95 579.94 585.45 8.3M
2022-05-13 578.31 581.52 571.98 580.93 8.4M
2022-05-12 572.26 574.72 564.67 574.62 11.1M
2022-05-11 569.08 580.75 567.62 572.66 10.6M
2022-05-10 576.58 581.58 561.56 567.80 8.7M
2022-05-09 575.23 580.24 569.66 575.29 10.0M
2022-05-06 571.45 577.00 569.59 576.39 9.5M
2022-05-05 580.91 585.63 570.52 574.35 8.7M
2022-05-04 570.62 582.67 569.62 582.59 9.2M
2022-05-03 564.87 574.17 562.04 567.98 8.6M
2022-05-02 567.48 571.14 555.45 561.25 10.2M
2022-04-29 581.77 582.38 565.24 566.18 21.2M
2022-04-28 583.70 585.43 579.15 583.16 9.6M
2022-04-26 588.91 593.64 584.89 585.07 8.5M
2022-04-22 604.66 604.74 599.56 600.12 6.9M
2022-04-21 610.78 615.29 605.42 605.81 7.5M
2022-04-20 606.76 613.66 606.76 610.19 7.4M
2022-04-19 600.65 605.96 600.64 604.05 6.6M
2022-04-18 599.19 606.32 596.19 598.52 8.2M
2022-04-14 597.60 601.13 596.02 597.53 7.1M
2022-04-13 599.72 601.33 593.42 596.05 7.2M
2022-04-12 597.35 602.54 596.51 598.63 7.7M
2022-04-11 602.07 604.23 595.64 597.11 7.4M
2022-04-08 601.65 603.33 598.44 601.00 7.7M
2022-04-07 606.24 606.26 598.19 601.44 8.1M
2022-04-06 596.02 605.96 595.52 605.32 8.3M
2022-04-05 594.14 599.42 593.60 595.33 8.7M
2022-04-04 600.55 600.59 588.18 593.48 11.6M
2022-04-01 593.14 602.70 591.64 602.66 14.3M
2022-03-31 595.66 600.78 592.85 592.85 10.4M
2022-03-30 593.18 596.40 591.26 596.39 10.7M
2022-03-29 586.15 593.05 584.86 592.14 11.6M
2022-03-28 582.46 584.82 579.70 584.38 7.7M
2022-03-25 571.69 583.25 571.36 583.20 8.3M
2022-03-24 567.37 571.62 565.61 569.87 6.3M
2022-03-23 567.01 568.17 563.01 565.83 8.3M
2022-03-22 572.26 572.82 565.71 566.96 10.0M
2022-03-21 567.48 575.44 566.77 571.44 9.4M
2022-03-18 567.14 568.52 561.61 566.16 25.5M
2022-03-17 567.52 573.21 566.52 567.50 9.4M
2022-03-16 569.35 572.86 561.08 568.72 10.0M
2022-03-15 565.60 569.99 563.05 569.30 8.4M
2022-03-14 565.05 567.46 560.21 563.93 10.1M
2022-03-11 566.22 570.70 561.53 562.15 6.8M
2022-03-10 560.48 566.28 559.54 565.83 7.5M
2022-03-09 572.56 572.84 561.55 561.65 10.2M
2022-03-08 574.70 576.49 566.88 567.38 10.2M
2022-03-07 575.87 576.58 568.70 574.01 10.7M
2022-03-04 565.45 576.41 562.33 576.24 10.5M
2022-03-03 561.47 567.23 561.47 567.23 9.8M
2022-03-02 550.21 563.42 550.02 560.41 9.3M
2022-03-01 558.34 561.91 545.81 549.70 12.0M
2022-02-28 552.36 560.76 551.60 558.67 19.5M
2022-02-25 544.82 557.05 544.51 556.95 12.3M
2022-02-24 531.91 542.04 529.84 541.10 15.0M
2022-02-23 542.51 544.10 533.21 533.46 9.6M
2022-02-22 541.25 546.04 537.44 541.29 11.0M
2022-02-18 543.01 546.35 539.86 541.38 11.2M
2022-02-17 540.83 546.20 535.92 544.64 10.3M
2022-02-16 539.05 541.94 535.30 539.92 9.0M
2022-02-15 541.85 545.04 536.87 539.17 9.1M
2022-02-14 546.18 547.89 535.58 539.90 10.7M
2022-02-11 545.60 551.61 541.98 545.85 9.3M
2022-02-10 554.48 554.93 542.18 544.11 11.2M
2022-02-09 558.13 560.41 554.55 556.87 8.0M
2022-02-08 557.48 559.32 554.33 555.84 8.5M
2022-02-07 556.06 559.73 552.01 555.84 9.1M
2022-02-04 563.18 564.96 552.48 556.00 8.9M
2022-02-03 569.52 570.00 562.50 565.52 8.5M
2022-02-02 568.35 572.29 566.48 571.02 9.6M
2022-02-01 570.46 572.11 563.02 568.35 7.8M
2022-01-31 561.06 570.85 558.39 570.63 16.1M
2022-01-28 557.59 565.56 554.82 565.46 9.4M
2022-01-27 561.51 569.15 556.72 558.45 8.9M
2022-01-26 560.12 568.32 554.56 560.01 10.8M
2022-01-25 556.63 563.92 548.14 559.00 11.7M
2022-01-24 560.31 562.39 546.94 559.82 11.1M
2022-01-21 566.56 570.82 561.04 562.00 8.9M
2022-01-20 570.11 575.53 565.64 566.24 7.1M
2022-01-19 574.37 577.08 568.87 569.01 8.0M
2022-01-18 575.88 577.22 568.20 572.94 8.4M
2022-01-14 576.70 578.70 572.90 578.03 7.2M
2022-01-13 574.60 580.48 574.60 576.64 5.9M
2022-01-12 576.24 577.27 573.02 574.73 9.0M
2022-01-11 583.62 583.73 570.73 577.00 7.5M
2022-01-10 586.39 586.77 579.57 582.14 8.8M
2022-01-07 582.70 586.60 579.96 585.62 9.3M
2022-01-06 587.33 588.40 582.84 583.90 7.4M
2022-01-05 586.26 592.74 585.22 585.53 9.6M
2022-01-04 585.05 590.77 585.05 586.06 7.9M
2022-01-03 588.84 588.98 578.05 583.98 6.9M