The S&P 500 Smile

SMILE
🏛️ usa →
2,317.89
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
2022-12-31 2,095.52 2,099.08 2,091.08 2,099.08 0.0M
2022-12-30 2,092.25 2,102.96 2,091.54 2,101.11 0.0M
2022-12-29 2,096.33 2,100.89 2,085.90 2,086.13 0.0M
2022-12-28 2,098.96 2,100.50 2,092.09 2,096.68 0.0M
2022-12-24 2,091.37 2,098.75 2,086.07 2,098.01 0.0M
2022-12-23 2,099.47 2,099.47 2,075.34 2,092.95 0.0M
2022-12-22 2,099.91 2,110.50 2,098.48 2,106.37 0.0M
2022-12-21 2,088.26 2,096.24 2,084.92 2,092.36 0.0M
2022-12-20 2,097.78 2,099.72 2,085.90 2,090.52 0.0M
2022-12-17 2,093.38 2,101.93 2,091.33 2,097.94 0.0M
2022-12-16 2,092.66 2,092.68 2,091.82 2,092.55 0.0M
2022-12-15 2,097.67 2,102.64 2,092.35 2,092.64 0.0M
2022-12-14 2,110.53 2,111.85 2,096.03 2,098.06 0.0M
2022-12-13 2,089.18 2,097.77 2,087.55 2,097.77 0.0M
2022-12-10 2,089.64 2,092.95 2,086.81 2,086.89 0.0M
2022-12-09 2,088.10 2,091.85 2,085.43 2,090.30 0.0M
2022-12-08 2,085.18 2,088.84 2,082.87 2,085.15 0.0M
2022-12-07 2,095.37 2,096.25 2,081.99 2,086.12 0.0M
2022-12-06 2,104.65 2,106.57 2,093.25 2,095.34 0.0M
2022-12-03 2,103.16 2,113.37 2,101.67 2,110.62 0.0M
2022-12-02 2,117.55 2,121.16 2,108.33 2,113.92 0.0M
2022-12-01 2,087.32 2,115.68 2,068.33 2,115.68 0.0M
2022-11-30 2,086.64 2,089.39 2,081.27 2,086.08 0.0M
2022-11-29 2,094.04 2,096.60 2,085.01 2,086.63 0.0M
2022-11-26 2,099.66 2,101.17 2,098.39 2,099.52 0.0M
2022-11-24 2,095.00 2,101.69 2,093.32 2,100.07 0.0M
2022-11-23 2,087.62 2,095.58 2,084.37 2,095.08 0.0M
2022-11-22 2,084.26 2,085.61 2,078.67 2,082.67 0.0M
2022-11-19 2,082.31 2,087.84 2,078.07 2,085.91 0.0M
2022-11-18 2,048.14 2,067.09 2,044.08 2,063.58 0.0M
2022-11-17 2,082.33 2,085.77 2,068.53 2,071.94 0.0M
2022-11-16 2,106.02 2,111.59 2,073.77 2,090.37 0.0M
2022-11-15 2,083.95 2,100.05 2,073.92 2,074.41 0.0M
2022-11-12 2,081.08 2,098.05 2,073.83 2,092.91 0.0M
2022-11-11 2,054.02 2,080.46 2,047.82 2,078.62 0.0M
2022-11-10 2,038.13 2,040.11 2,025.80 2,026.61 0.0M
2022-11-09 2,039.73 2,051.22 2,034.96 2,043.34 0.0M
2022-11-08 2,037.40 2,040.11 2,031.34 2,038.78 0.0M
2022-11-05 2,035.49 2,037.77 2,021.03 2,032.83 0.0M
2022-11-04 2,023.52 2,029.78 2,019.82 2,023.98 0.0M
2022-11-03 2,057.51 2,072.26 2,032.13 2,032.13 0.0M
2022-11-02 2,078.60 2,079.00 2,056.88 2,059.45 0.0M
2022-11-01 2,068.62 2,074.22 2,064.17 2,065.56 0.0M
2022-10-29 2,047.94 2,078.66 2,047.94 2,077.31 0.0M
2022-10-28 2,060.94 2,064.15 2,046.71 2,048.90 0.0M
2022-10-27 2,055.38 2,075.10 2,054.69 2,055.32 0.0M
2022-10-26 2,049.59 2,068.44 2,049.59 2,066.39 0.0M
2022-10-25 2,037.76 2,052.51 2,030.83 2,047.86 0.0M
2022-10-22 2,020.58 2,034.26 2,017.43 2,032.88 0.0M
2022-10-21 2,014.39 2,018.44 2,012.01 2,015.66 0.0M
2022-10-20 2,010.70 2,014.58 2,005.38 2,012.80 0.0M
2022-10-19 2,013.35 2,013.74 2,003.64 2,011.86 0.0M
2022-10-18 1,994.88 2,003.21 1,994.55 2,001.66 0.0M
2022-10-15 1,995.64 1,999.49 1,967.47 1,970.40 0.0M
2022-10-14 1,931.19 1,991.89 1,926.58 1,988.95 0.0M
2022-10-13 1,957.94 1,966.20 1,953.86 1,955.99 0.0M
2022-10-12 1,960.74 1,975.48 1,949.84 1,959.67 0.0M
2022-10-11 1,976.43 1,976.60 1,957.35 1,966.88 0.0M
2022-10-08 1,985.82 1,986.19 1,965.67 1,972.50 0.0M
2022-10-07 1,998.80 2,003.55 1,991.76 1,992.98 0.0M
2022-10-06 1,993.71 2,004.03 1,988.47 2,000.53 0.0M
2022-10-05 1,990.77 2,000.51 1,990.77 2,000.29 0.0M
2022-10-04 1,961.31 1,980.92 1,954.97 1,976.65 0.0M
2022-10-01 1,959.63 1,971.57 1,945.25 1,945.57 0.0M
2022-09-30 1,969.80 1,970.02 1,949.09 1,959.79 0.0M
2022-09-29 1,959.77 1,983.19 1,955.10 1,978.89 0.0M
2022-09-28 1,970.05 1,977.39 1,948.33 1,957.63 0.0M
2022-09-27 1,966.83 1,977.10 1,955.58 1,960.10 0.0M
2022-09-24 1,975.96 1,976.81 1,954.38 1,970.30 0.0M
2022-09-23 1,993.17 1,994.57 1,983.59 1,986.93 0.0M
2022-09-22 2,016.03 2,022.40 1,992.68 1,992.68 0.0M
2022-09-21 2,012.57 2,014.72 2,002.27 2,009.53 0.0M
2022-09-20 2,005.35 2,021.72 2,005.33 2,021.72 0.0M
2022-09-17 2,007.63 2,014.15 2,002.81 2,012.19 0.0M
2022-09-16 2,038.77 2,052.75 2,016.13 2,023.27 0.0M
2022-09-15 2,043.71 2,052.81 2,027.78 2,045.56 0.0M
2022-09-14 2,077.63 2,080.46 2,031.39 2,038.51 0.0M
2022-09-13 2,095.13 2,099.80 2,093.46 2,097.82 0.0M
2022-09-10 2,076.41 2,090.26 2,073.18 2,087.75 0.0M
2022-09-09 2,039.62 2,066.05 2,038.13 2,066.05 0.0M
2022-09-08 2,019.98 2,056.72 2,019.98 2,054.08 0.0M
2022-09-07 2,035.86 2,036.15 2,010.19 2,021.92 0.0M
2022-09-03 2,056.55 2,063.89 2,018.27 2,026.80 0.0M
2022-09-02 2,028.79 2,043.35 2,015.10 2,043.13 0.0M
2022-09-01 2,050.18 2,056.38 2,035.94 2,035.97 0.0M
2022-08-31 2,062.94 2,062.94 2,036.51 2,045.24 0.0M
2022-08-30 2,055.00 2,067.74 2,052.42 2,058.18 0.0M
2022-08-27 2,098.21 2,099.64 2,063.79 2,063.89 0.0M
2022-08-26 2,088.07 2,098.84 2,086.23 2,098.84 0.0M
2022-08-25 2,080.59 2,088.02 2,078.65 2,085.15 0.0M
2022-08-24 2,081.99 2,087.58 2,078.40 2,080.31 0.0M
2022-08-23 2,090.67 2,091.19 2,079.10 2,082.00 0.0M
2022-08-20 2,103.51 2,106.83 2,100.98 2,103.10 0.0M
2022-08-19 2,114.08 2,123.05 2,106.27 2,118.23 0.0M
2022-08-18 2,110.91 2,128.25 2,101.19 2,112.52 0.0M
2022-08-17 2,120.29 2,139.69 2,113.96 2,129.75 0.0M
2022-08-16 2,104.92 2,126.73 2,104.83 2,124.57 0.0M
2022-08-13 2,088.38 2,115.41 2,083.45 2,114.65 0.0M
2022-08-12 2,093.28 2,104.19 2,074.57 2,078.62 0.0M
2022-08-11 2,071.67 2,079.50 2,063.31 2,078.29 0.0M
2022-08-10 2,044.96 2,046.10 2,035.62 2,039.77 0.0M
2022-08-09 2,059.12 2,069.64 2,043.30 2,047.69 0.0M
2022-08-06 2,038.98 2,054.54 2,038.31 2,050.79 0.0M
2022-08-05 2,058.01 2,061.19 2,050.31 2,055.29 0.0M
2022-08-04 2,043.88 2,064.16 2,042.13 2,058.62 0.0M
2022-08-03 2,038.93 2,054.63 2,032.32 2,035.72 0.0M
2022-08-02 2,039.90 2,056.32 2,036.18 2,045.20 0.0M
2022-07-30 2,032.54 2,053.99 2,029.93 2,049.46 0.0M
2022-07-29 2,015.73 2,030.55 2,002.72 2,027.69 0.0M
2022-07-28 1,993.56 2,018.10 1,991.97 2,012.01 0.0M
2022-07-27 1,992.21 1,992.48 1,982.19 1,984.45 0.0M
2022-07-26 1,997.54 1,999.54 1,990.65 1,996.28 0.0M
2022-07-23 2,007.94 2,010.02 1,988.95 1,995.33 0.0M
2022-07-22 1,993.53 2,007.22 1,987.68 2,007.22 0.0M
2022-07-21 1,987.17 2,000.48 1,984.45 1,996.57 0.0M
2022-07-20 1,969.15 1,989.44 1,967.99 1,987.82 0.0M
2022-07-19 1,976.45 1,978.01 1,956.24 1,959.10 0.0M
2022-07-16 1,964.62 1,967.07 1,962.68 1,966.94 0.0M
2022-07-15 1,965.94 1,966.20 1,965.15 1,965.62 0.0M
2022-07-14 1,970.90 1,978.33 1,969.12 1,970.83 0.0M
2022-07-13 1,991.44 1,998.25 1,978.08 1,981.83 0.0M
2022-07-12 2,000.17 2,002.87 1,990.33 1,992.11 0.0M
2022-07-09 2,008.44 2,020.13 2,001.55 2,011.11 0.0M
2022-07-08 2,006.62 2,019.64 2,005.54 2,015.64 0.0M
2022-07-07 1,997.44 2,007.38 1,990.70 1,999.42 0.0M
2022-07-06 1,983.15 1,997.80 1,977.40 1,997.80 0.0M
2022-07-02 1,987.98 1,999.14 1,979.90 1,997.46 0.0M
2022-07-01 1,988.60 1,998.42 1,978.93 1,988.52 0.0M
2022-06-30 2,001.83 2,004.98 1,993.92 1,999.09 0.0M
2022-06-29 2,036.76 2,045.10 2,000.37 2,000.91 0.0M
2022-06-28 2,040.45 2,040.56 2,024.43 2,028.87 0.0M
2022-06-25 2,007.08 2,041.99 2,006.77 2,041.99 0.0M
2022-06-24 1,993.90 1,998.45 1,981.89 1,996.23 0.0M
2022-06-23 1,977.25 1,999.24 1,977.25 1,986.41 0.0M
2022-06-22 1,979.94 1,993.23 1,979.69 1,988.82 0.0M
2022-06-18 1,958.17 1,971.26 1,957.86 1,962.70 0.0M
2022-06-17 1,953.47 1,954.89 1,939.99 1,952.10 0.0M
2022-06-16 1,953.44 1,963.62 1,948.30 1,961.17 0.0M
2022-06-15 1,950.34 1,952.92 1,942.13 1,949.36 0.0M
2022-06-14 1,952.67 1,956.11 1,941.81 1,945.62 0.0M
2022-06-11 1,972.69 1,973.65 1,963.98 1,964.70 0.0M
2022-06-10 2,006.60 2,012.82 1,984.89 1,984.89 0.0M
2022-06-09 2,021.66 2,029.89 2,009.31 2,011.65 0.0M
2022-06-08 2,006.81 2,031.95 2,004.86 2,030.35 0.0M
2022-06-07 2,031.12 2,036.25 2,013.98 2,017.74 0.0M
2022-06-04 2,023.92 2,029.54 2,013.42 2,015.43 0.0M
2022-06-03 2,014.40 2,043.19 2,008.15 2,043.19 0.0M
2022-06-02 2,039.06 2,041.19 2,009.80 2,016.16 0.0M
2022-06-01 2,034.18 2,042.95 2,021.63 2,029.32 0.0M
2022-05-28 2,015.66 2,040.27 2,015.66 2,040.27 0.0M
2022-05-27 1,988.24 2,012.87 1,988.24 2,006.57 0.0M
2022-05-26 1,971.48 1,990.34 1,971.32 1,985.00 0.0M
2022-05-25 1,971.31 1,978.76 1,956.16 1,975.93 0.0M
2022-05-24 1,971.30 1,985.11 1,964.41 1,983.06 0.0M
2022-05-21 1,953.00 1,962.03 1,937.85 1,961.28 0.0M
2022-05-20 1,933.00 1,957.63 1,923.85 1,935.56 0.0M
2022-05-19 2,003.99 2,005.47 1,941.03 1,948.82 0.0M
2022-05-18 2,018.46 2,028.57 1,999.83 2,027.63 0.0M
2022-05-17 1,988.26 2,006.57 1,975.81 1,989.01 0.0M
2022-05-14 1,969.73 2,000.98 1,964.93 1,993.95 0.0M
2022-05-13 1,937.12 1,962.98 1,913.68 1,947.69 0.0M
2022-05-12 1,974.44 2,000.26 1,946.94 1,950.76 0.0M
2022-05-11 2,006.09 2,006.16 1,959.42 1,978.67 0.0M
2022-05-10 2,002.67 2,006.82 1,966.06 1,973.40 0.0M
2022-05-07 2,019.70 2,033.33 1,999.89 2,025.58 0.0M
2022-05-06 2,060.28 2,061.32 2,012.58 2,028.45 0.0M
2022-05-05 2,038.19 2,069.75 2,029.86 2,069.00 0.0M
2022-05-04 2,027.22 2,041.22 2,024.66 2,035.88 0.0M
2022-05-03 2,019.90 2,028.62 1,993.67 2,027.34 0.0M
2022-04-30 2,047.66 2,053.64 2,012.89 2,013.95 0.0M
2022-04-29 2,045.07 2,057.35 2,031.74 2,054.44 0.0M
2022-04-28 2,031.17 2,044.41 2,022.76 2,030.61 0.0M
2022-04-27 2,048.49 2,048.49 2,024.28 2,024.28 0.0M
2022-04-26 2,039.97 2,054.35 2,029.90 2,054.13 0.0M
2022-04-23 2,063.52 2,064.36 2,044.91 2,046.25 0.0M
2022-04-22 2,062.44 2,065.73 2,060.92 2,064.40 0.0M
2022-04-21 2,063.09 2,065.50 2,062.72 2,065.35 0.0M
2022-04-20 2,061.79 2,064.10 2,061.44 2,063.00 0.0M
2022-04-19 2,058.23 2,062.12 2,058.23 2,062.12 0.0M
2022-04-15 2,059.89 2,060.13 2,057.18 2,057.38 0.0M
2022-04-14 2,059.58 2,059.80 2,059.57 2,059.79 0.0M
2022-04-13 2,059.29 2,059.56 2,058.97 2,059.47 0.0M
2022-04-12 2,058.36 2,059.11 2,058.34 2,058.98 0.0M
2022-04-09 2,053.39 2,056.68 2,051.67 2,056.21 0.0M
2022-04-08 2,053.69 2,054.03 2,048.73 2,051.17 0.0M
2022-04-07 2,049.57 2,052.77 2,048.37 2,052.72 0.0M
2022-04-06 2,035.57 2,045.92 2,029.41 2,044.43 0.0M
2022-04-05 2,039.37 2,041.04 2,032.92 2,033.34 0.0M
2022-04-02 2,035.27 2,043.48 2,034.71 2,038.69 0.0M
2022-04-01 2,019.16 2,034.13 2,017.89 2,033.79 0.0M
2022-03-31 2,010.28 2,021.27 2,009.06 2,018.07 0.0M
2022-03-30 2,010.63 2,018.47 2,004.79 2,006.38 0.0M
2022-03-29 2,025.52 2,029.75 2,022.66 2,022.66 0.0M
2022-03-26 2,023.80 2,029.13 2,022.51 2,024.44 0.0M
2022-03-25 2,028.31 2,029.02 2,025.04 2,025.04 0.0M
2022-03-24 2,023.56 2,029.28 2,023.56 2,029.23 0.0M
2022-03-23 2,025.53 2,025.53 2,020.10 2,021.03 0.0M
2022-03-22 2,022.22 2,025.03 2,020.80 2,024.59 0.0M
2022-03-19 2,022.65 2,022.89 2,019.15 2,020.01 0.0M
2022-03-18 2,022.86 2,023.01 2,020.76 2,020.76 0.0M
2022-03-17 2,020.82 2,022.61 2,008.46 2,022.53 0.0M
2022-03-16 2,008.05 2,017.90 2,005.27 2,017.19 0.0M
2022-03-15 2,007.94 2,012.18 1,998.26 2,001.47 0.0M
2022-03-12 2,012.07 2,012.30 2,003.30 2,003.85 0.0M
2022-03-11 2,000.19 2,008.74 1,998.52 2,007.53 0.0M
2022-03-10 1,999.94 2,006.52 1,997.12 2,004.20 0.0M
2022-03-09 1,988.98 2,000.55 1,979.67 1,983.80 0.0M
2022-03-08 1,999.55 1,999.57 1,986.04 1,986.43 0.0M
2022-03-05 1,993.13 1,999.00 1,989.68 1,998.02 0.0M
2022-03-04 1,993.81 1,996.91 1,993.07 1,996.40 0.0M
2022-03-03 1,988.94 1,993.78 1,988.06 1,993.78 0.0M
2022-03-02 1,989.84 1,990.38 1,981.03 1,984.43 0.0M
2022-03-01 1,987.24 1,992.57 1,986.14 1,991.28 0.0M
2022-02-26 1,987.92 1,993.81 1,986.57 1,991.29 0.0M
2022-02-25 1,953.18 1,987.06 1,953.18 1,986.81 0.0M
2022-02-24 1,988.03 1,988.50 1,976.36 1,977.42 0.0M
2022-02-23 1,982.55 1,984.87 1,977.56 1,983.63 0.0M
2022-02-19 1,978.89 1,981.90 1,977.20 1,980.65 0.0M
2022-02-18 1,978.64 1,978.88 1,978.33 1,978.78 0.0M
2022-02-17 1,977.76 1,978.73 1,975.46 1,978.71 0.0M
2022-02-16 1,976.32 1,977.78 1,974.83 1,977.78 0.0M
2022-02-15 1,972.02 1,973.74 1,966.51 1,973.18 0.0M
2022-02-12 1,972.31 1,974.31 1,963.58 1,969.71 0.0M
2022-02-11 1,971.89 1,972.14 1,967.36 1,971.22 0.0M
2022-02-10 1,969.40 1,969.49 1,966.37 1,966.85 0.0M
2022-02-09 1,971.19 1,972.02 1,970.40 1,971.37 0.0M
2022-02-08 1,967.17 1,970.16 1,967.17 1,970.16 0.0M
2022-02-05 1,961.44 1,965.42 1,960.24 1,965.42 0.0M
2022-02-04 1,959.95 1,962.42 1,959.16 1,959.51 0.0M
2022-02-03 1,957.81 1,959.18 1,955.89 1,957.26 0.0M
2022-02-02 1,956.23 1,959.39 1,955.84 1,959.39 0.0M
2022-02-01 1,948.17 1,955.63 1,947.05 1,954.14 0.0M
2022-01-29 1,936.50 1,947.35 1,926.58 1,947.30 0.0M
2022-01-28 1,941.35 1,942.44 1,927.16 1,931.18 0.0M
2022-01-27 1,939.49 1,943.65 1,923.56 1,932.29 0.0M
2022-01-26 1,924.39 1,936.89 1,913.99 1,932.20 0.0M
2022-01-25 1,921.83 1,936.63 1,897.63 1,934.59 0.0M
2022-01-22 1,941.66 1,941.82 1,933.42 1,934.21 0.0M
2022-01-21 1,940.59 1,941.36 1,935.63 1,936.85 0.0M
2022-01-20 1,940.00 1,940.66 1,938.36 1,938.60 0.0M
2022-01-19 1,938.95 1,939.63 1,937.18 1,938.68 0.0M
2022-01-15 1,936.80 1,939.97 1,936.54 1,939.72 0.0M
2022-01-14 1,935.35 1,938.24 1,934.52 1,937.58 0.0M
2022-01-13 1,934.51 1,936.27 1,933.08 1,935.75 0.0M
2022-01-12 1,935.47 1,936.01 1,933.90 1,935.03 0.0M
2022-01-11 1,933.48 1,935.92 1,928.05 1,935.73 0.0M
2022-01-08 1,931.60 1,934.78 1,931.21 1,934.70 0.0M
2022-01-07 1,928.44 1,930.84 1,927.53 1,930.82 0.0M
2022-01-06 1,918.90 1,928.68 1,918.76 1,928.50 0.0M
2022-01-05 1,913.75 1,921.40 1,911.77 1,918.76 0.0M
2022-01-04 1,917.74 1,921.90 1,916.06 1,917.47 0.0M
2022-01-01 1,916.57 1,919.52 1,914.61 1,919.23 0.0M