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
2023-12-30 2,253.03 2,253.71 2,245.84 2,250.02 0.0M
2023-12-29 2,253.67 2,254.90 2,252.29 2,253.02 0.0M
2023-12-28 2,251.05 2,253.39 2,249.41 2,253.39 0.0M
2023-12-27 2,248.57 2,253.61 2,248.30 2,251.46 0.0M
2023-12-23 2,246.79 2,250.46 2,241.41 2,245.97 0.0M
2023-12-22 2,241.03 2,243.93 2,233.82 2,243.33 0.0M
2023-12-21 2,247.07 2,251.88 2,232.07 2,232.33 0.0M
2023-12-20 2,243.78 2,249.06 2,243.78 2,249.04 0.0M
2023-12-19 2,239.44 2,244.03 2,239.44 2,241.69 0.0M
2023-12-16 2,235.78 2,237.37 2,232.69 2,234.84 0.0M
2023-12-15 2,254.34 2,258.54 2,236.57 2,250.42 0.0M
2023-12-14 2,216.05 2,244.47 2,215.00 2,243.50 0.0M
2023-12-13 2,207.63 2,214.96 2,205.33 2,214.96 0.0M
2023-12-12 2,204.48 2,210.67 2,204.24 2,210.13 0.0M
2023-12-09 2,201.37 2,207.23 2,200.35 2,205.53 0.0M
2023-12-08 2,200.35 2,204.55 2,199.31 2,203.08 0.0M
2023-12-07 2,204.45 2,204.81 2,195.84 2,196.38 0.0M
2023-12-06 2,197.99 2,202.15 2,196.98 2,199.97 0.0M
2023-12-05 2,198.76 2,200.89 2,196.23 2,200.15 0.0M
2023-12-02 2,197.37 2,207.57 2,196.60 2,205.52 0.0M
2023-12-01 2,196.40 2,199.45 2,192.79 2,198.90 0.0M
2023-11-30 2,200.96 2,203.93 2,194.55 2,194.87 0.0M
2023-11-29 2,193.80 2,198.90 2,192.94 2,195.56 0.0M
2023-11-28 2,196.43 2,196.82 2,194.15 2,194.79 0.0M
2023-11-25 2,195.49 2,196.72 2,194.94 2,195.71 0.0M
2023-11-23 2,196.67 2,199.07 2,192.84 2,195.29 0.0M
2023-11-22 2,191.67 2,192.86 2,189.25 2,192.17 0.0M
2023-11-21 2,186.25 2,196.65 2,186.25 2,194.52 0.0M
2023-11-18 2,184.77 2,186.89 2,183.77 2,184.94 0.0M
2023-11-17 2,192.86 2,200.23 2,187.18 2,189.30 0.0M
2023-11-16 2,187.30 2,194.65 2,180.36 2,189.73 0.0M
2023-11-15 2,206.21 2,207.95 2,187.32 2,194.47 0.0M
2023-11-14 2,236.20 2,239.96 2,229.74 2,233.92 0.0M
2023-11-11 2,244.85 2,247.45 2,228.89 2,230.08 0.0M
2023-11-10 2,236.46 2,247.86 2,236.27 2,246.89 0.0M
2023-11-09 2,235.27 2,242.09 2,233.92 2,237.45 0.0M
2023-11-08 2,239.16 2,241.38 2,234.11 2,236.29 0.0M
2023-11-07 2,235.23 2,241.75 2,235.23 2,238.36 0.0M
2023-11-04 2,238.63 2,238.63 2,231.92 2,236.54 0.0M
2023-11-03 2,244.42 2,244.83 2,241.11 2,241.60 0.0M
2023-11-02 2,241.02 2,244.61 2,240.64 2,244.50 0.0M
2023-11-01 2,234.54 2,239.97 2,232.50 2,239.48 0.0M
2023-10-31 2,229.60 2,234.45 2,226.64 2,233.16 0.0M
2023-10-28 2,227.16 2,228.54 2,216.55 2,220.72 0.0M
2023-10-27 2,225.75 2,227.30 2,218.63 2,222.22 0.0M
2023-10-26 2,229.23 2,229.37 2,224.21 2,226.41 0.0M
2023-10-25 2,226.00 2,227.43 2,225.33 2,227.43 0.0M
2023-10-24 2,220.20 2,224.73 2,218.49 2,223.32 0.0M
2023-10-21 2,217.22 2,218.51 2,216.97 2,217.63 0.0M
2023-10-20 2,238.59 2,246.01 2,213.47 2,216.80 0.0M
2023-10-19 2,246.47 2,248.58 2,229.01 2,234.18 0.0M
2023-10-18 2,241.71 2,253.15 2,239.33 2,249.74 0.0M
2023-10-17 2,240.94 2,250.01 2,240.94 2,248.02 0.0M
2023-10-14 2,243.70 2,244.76 2,223.86 2,231.84 0.0M
2023-10-13 2,245.04 2,247.00 2,229.51 2,238.47 0.0M
2023-10-12 2,241.76 2,243.50 2,233.97 2,243.12 0.0M
2023-10-11 2,230.79 2,242.34 2,230.61 2,236.75 0.0M
2023-10-10 2,212.73 2,230.36 2,210.37 2,228.86 0.0M
2023-10-07 2,189.04 2,223.06 2,182.20 2,217.81 0.0M
2023-10-06 2,197.49 2,201.31 2,184.39 2,197.98 0.0M
2023-10-05 2,189.41 2,201.65 2,181.74 2,199.47 0.0M
2023-10-04 2,199.41 2,204.44 2,178.91 2,185.24 0.0M
2023-10-03 2,203.50 2,211.97 2,196.45 2,206.92 0.0M
2023-09-30 2,218.31 2,220.67 2,200.68 2,205.29 0.0M
2023-09-29 2,195.52 2,213.92 2,195.01 2,208.38 0.0M
2023-09-28 2,202.97 2,204.13 2,184.21 2,198.45 0.0M
2023-09-27 2,208.71 2,210.29 2,193.30 2,196.85 0.0M
2023-09-26 2,207.50 2,217.58 2,205.75 2,217.41 0.0M
2023-09-23 2,215.16 2,221.71 2,208.92 2,209.95 0.0M
2023-09-22 2,224.34 2,224.34 2,211.78 2,212.12 0.0M
2023-09-21 2,243.76 2,245.54 2,231.82 2,232.03 0.0M
2023-09-20 2,241.32 2,242.50 2,234.85 2,241.50 0.0M
2023-09-19 2,242.04 2,246.07 2,240.52 2,243.33 0.0M
2023-09-16 2,246.55 2,246.78 2,241.00 2,241.72 0.0M
2023-09-15 2,249.84 2,257.99 2,247.08 2,254.88 0.0M
2023-09-14 2,248.08 2,249.06 2,244.76 2,245.71 0.0M
2023-09-13 2,249.76 2,253.51 2,247.12 2,248.03 0.0M
2023-09-12 2,255.16 2,255.69 2,249.67 2,254.13 0.0M
2023-09-09 2,248.77 2,252.27 2,246.38 2,247.48 0.0M
2023-09-08 2,246.19 2,249.22 2,245.41 2,248.14 0.0M
2023-09-07 2,257.57 2,258.48 2,247.55 2,252.58 0.0M
2023-09-06 2,267.55 2,268.03 2,261.29 2,261.58 0.0M
2023-09-02 2,277.07 2,278.67 2,263.12 2,267.46 0.0M
2023-09-01 2,272.78 2,276.26 2,266.76 2,266.76 0.0M
2023-08-31 2,267.56 2,273.93 2,264.20 2,270.54 0.0M
2023-08-30 2,247.66 2,266.46 2,247.16 2,265.27 0.0M
2023-08-29 2,246.46 2,249.18 2,243.74 2,247.60 0.0M
2023-08-26 2,239.35 2,244.31 2,231.00 2,241.12 0.0M
2023-08-25 2,253.62 2,255.23 2,234.53 2,234.53 0.0M
2023-08-24 2,241.07 2,251.42 2,240.25 2,249.39 0.0M
2023-08-23 2,244.33 2,244.33 2,236.04 2,237.28 0.0M
2023-08-22 2,235.26 2,241.76 2,230.01 2,240.25 0.0M
2023-08-19 2,232.01 2,234.86 2,227.83 2,231.69 0.0M
2023-08-18 2,275.50 2,275.58 2,248.78 2,250.98 0.0M
2023-08-17 2,278.08 2,283.68 2,267.47 2,267.47 0.0M
2023-08-16 2,285.72 2,286.15 2,275.84 2,278.42 0.0M
2023-08-15 2,279.66 2,288.02 2,278.56 2,288.02 0.0M
2023-08-12 2,273.55 2,281.24 2,272.29 2,279.74 0.0M
2023-08-11 2,282.52 2,287.04 2,273.57 2,277.74 0.0M
2023-08-10 2,281.97 2,282.39 2,273.17 2,275.68 0.0M
2023-08-09 2,278.62 2,281.66 2,272.12 2,281.02 0.0M
2023-08-08 2,279.64 2,283.32 2,277.12 2,283.14 0.0M
2023-08-05 2,281.40 2,285.51 2,271.41 2,272.82 0.0M
2023-08-04 2,274.45 2,280.55 2,272.42 2,276.04 0.0M
2023-08-03 2,285.60 2,285.60 2,276.73 2,278.60 0.0M
2023-08-02 2,291.22 2,293.01 2,289.83 2,291.55 0.0M
2023-08-01 2,293.47 2,295.50 2,290.88 2,294.99 0.0M
2023-07-29 2,289.29 2,293.36 2,287.62 2,291.98 0.0M
2023-07-28 2,295.90 2,297.65 2,279.10 2,280.92 0.0M
2023-07-27 2,287.15 2,291.80 2,284.20 2,288.62 0.0M
2023-07-26 2,285.05 2,291.31 2,285.05 2,287.97 0.0M
2023-07-25 2,284.66 2,287.15 2,282.30 2,285.48 0.0M
2023-07-22 2,282.99 2,284.68 2,280.14 2,280.14 0.0M
2023-07-21 2,290.58 2,292.63 2,284.46 2,284.73 0.0M
2023-07-20 2,296.10 2,299.16 2,292.58 2,294.35 0.0M
2023-07-19 2,285.74 2,294.64 2,285.74 2,292.70 0.0M
2023-07-18 2,285.70 2,288.31 2,285.19 2,286.83 0.0M
2023-07-15 2,287.27 2,288.55 2,284.22 2,284.82 0.0M
2023-07-14 2,283.88 2,287.43 2,283.88 2,286.11 0.0M
2023-07-13 2,283.25 2,284.54 2,281.77 2,282.40 0.0M
2023-07-12 2,277.39 2,279.76 2,276.42 2,279.44 0.0M
2023-07-11 2,274.51 2,276.17 2,273.37 2,276.17 0.0M
2023-07-08 2,272.29 2,277.96 2,272.29 2,273.15 0.0M
2023-07-07 2,272.05 2,273.31 2,266.93 2,272.58 0.0M
2023-07-06 2,276.56 2,278.87 2,276.45 2,277.74 0.0M
2023-07-04 2,276.79 2,278.55 2,276.79 2,278.36 0.0M
2023-07-01 2,273.13 2,278.46 2,273.13 2,278.19 0.0M
2023-06-30 2,264.49 2,268.69 2,264.06 2,268.69 0.0M
2023-06-29 2,263.03 2,267.01 2,262.03 2,265.52 0.0M
2023-06-28 2,256.91 2,265.45 2,255.69 2,264.27 0.0M
2023-06-27 2,256.30 2,259.93 2,253.80 2,254.31 0.0M
2023-06-24 2,254.61 2,259.83 2,254.10 2,255.64 0.0M
2023-06-23 2,255.62 2,262.08 2,255.10 2,261.76 0.0M
2023-06-22 2,259.11 2,261.81 2,256.51 2,258.06 0.0M
2023-06-21 2,261.89 2,264.15 2,256.90 2,262.00 0.0M
2023-06-17 2,269.73 2,272.25 2,264.45 2,265.24 0.0M
2023-06-16 2,223.75 2,261.64 2,221.83 2,255.28 0.0M
2023-06-15 2,227.66 2,238.51 2,213.88 2,227.62 0.0M
2023-06-14 2,222.96 2,230.92 2,219.71 2,227.17 0.0M
2023-06-13 2,207.81 2,217.69 2,206.26 2,217.69 0.0M
2023-06-10 2,204.44 2,210.42 2,202.01 2,204.21 0.0M
2023-06-09 2,197.79 2,203.39 2,196.47 2,202.24 0.0M
2023-06-08 2,202.80 2,205.08 2,197.26 2,198.24 0.0M
2023-06-07 2,199.07 2,203.23 2,198.22 2,201.39 0.0M
2023-06-06 2,203.65 2,207.01 2,199.11 2,200.50 0.0M
2023-06-03 2,195.06 2,204.37 2,193.17 2,202.18 0.0M
2023-06-02 2,181.03 2,190.52 2,179.70 2,188.71 0.0M
2023-06-01 2,181.26 2,183.18 2,177.40 2,180.65 0.0M
2023-05-31 2,188.53 2,189.01 2,180.99 2,184.40 0.0M
2023-05-27 2,170.51 2,182.85 2,170.45 2,181.28 0.0M
2023-05-26 2,165.89 2,171.24 2,162.61 2,168.74 0.0M
2023-05-25 2,161.00 2,163.00 2,154.52 2,158.41 0.0M
2023-05-24 2,173.15 2,175.95 2,164.88 2,166.46 0.0M
2023-05-23 2,178.10 2,181.59 2,174.10 2,177.57 0.0M
2023-05-20 2,176.24 2,177.62 2,173.65 2,176.42 0.0M
2023-05-19 2,175.97 2,176.44 2,175.95 2,176.37 0.0M
2023-05-18 2,175.53 2,175.98 2,175.33 2,175.77 0.0M
2023-05-17 2,175.03 2,175.27 2,174.76 2,174.80 0.0M
2023-05-16 2,174.10 2,174.89 2,173.77 2,174.89 0.0M
2023-05-13 2,173.93 2,174.12 2,171.46 2,173.25 0.0M
2023-05-12 2,172.12 2,173.24 2,170.68 2,173.11 0.0M
2023-05-11 2,174.51 2,175.05 2,169.28 2,173.23 0.0M
2023-05-10 2,170.34 2,172.03 2,170.07 2,170.75 0.0M
2023-05-09 2,172.40 2,172.99 2,170.49 2,172.64 0.0M
2023-05-06 2,164.54 2,173.21 2,164.54 2,171.68 0.0M
2023-05-05 2,160.10 2,160.37 2,151.25 2,155.24 0.0M
2023-05-04 2,168.95 2,173.38 2,161.83 2,162.16 0.0M
2023-05-03 2,175.29 2,175.29 2,160.43 2,167.36 0.0M
2023-05-02 2,178.57 2,183.41 2,177.57 2,177.97 0.0M
2023-04-29 2,169.19 2,178.62 2,169.03 2,178.62 0.0M
2023-04-28 2,156.66 2,170.54 2,156.52 2,170.00 0.0M
2023-04-27 2,156.02 2,158.66 2,148.77 2,150.27 0.0M
2023-04-26 2,165.93 2,166.85 2,152.92 2,153.05 0.0M
2023-04-25 2,169.94 2,171.41 2,165.35 2,170.21 0.0M
2023-04-22 2,167.84 2,169.91 2,166.24 2,168.77 0.0M
2023-04-21 2,171.56 2,178.24 2,159.11 2,170.10 0.0M
2023-04-20 2,162.53 2,164.32 2,149.54 2,154.40 0.0M
2023-04-19 2,147.38 2,159.79 2,144.40 2,153.05 0.0M
2023-04-18 2,160.00 2,166.77 2,153.54 2,153.59 0.0M
2023-04-15 2,152.55 2,166.88 2,143.24 2,156.94 0.0M
2023-04-14 2,166.52 2,167.90 2,147.59 2,150.09 0.0M
2023-04-13 2,153.92 2,169.32 2,151.79 2,168.04 0.0M
2023-04-12 2,157.22 2,160.78 2,153.74 2,158.45 0.0M
2023-04-11 2,165.09 2,166.89 2,157.30 2,157.30 0.0M
2023-04-07 2,159.07 2,162.14 2,152.92 2,154.68 0.0M
2023-04-06 2,153.06 2,169.18 2,152.30 2,156.60 0.0M
2023-04-05 2,139.56 2,154.20 2,137.89 2,150.66 0.0M
2023-04-04 2,145.22 2,146.97 2,137.07 2,140.98 0.0M
2023-04-01 2,155.20 2,155.20 2,139.97 2,140.85 0.0M
2023-03-31 2,155.43 2,158.23 2,153.97 2,156.80 0.0M
2023-03-30 2,162.52 2,163.72 2,158.78 2,159.54 0.0M
2023-03-29 2,162.90 2,165.61 2,162.90 2,165.47 0.0M
2023-03-28 2,156.23 2,161.20 2,156.05 2,161.05 0.0M
2023-03-25 2,152.32 2,154.81 2,148.67 2,154.11 0.0M
2023-03-24 2,154.83 2,155.50 2,146.62 2,152.00 0.0M
2023-03-23 2,146.82 2,152.05 2,142.67 2,151.99 0.0M
2023-03-22 2,143.40 2,147.87 2,142.40 2,143.89 0.0M
2023-03-21 2,139.47 2,143.36 2,138.54 2,142.92 0.0M
2023-03-18 2,139.84 2,141.45 2,135.75 2,137.03 0.0M
2023-03-17 2,111.90 2,139.01 2,110.57 2,138.97 0.0M
2023-03-16 2,105.06 2,121.10 2,095.71 2,121.10 0.0M
2023-03-15 2,117.84 2,127.93 2,109.05 2,123.96 0.0M
2023-03-14 2,078.28 2,110.21 2,073.33 2,094.45 0.0M
2023-03-11 2,109.28 2,116.86 2,086.60 2,095.74 0.0M
2023-03-10 2,128.79 2,131.14 2,106.24 2,110.70 0.0M
2023-03-09 2,125.93 2,128.21 2,122.90 2,127.39 0.0M
2023-03-08 2,133.56 2,134.21 2,123.62 2,125.01 0.0M
2023-03-07 2,134.10 2,138.14 2,133.12 2,133.64 0.0M
2023-03-04 2,123.13 2,132.56 2,123.10 2,132.04 0.0M
2023-03-03 2,108.10 2,121.36 2,106.69 2,120.02 0.0M
2023-03-02 2,112.84 2,116.11 2,108.16 2,112.27 0.0M
2023-03-01 2,115.72 2,120.87 2,114.44 2,114.64 0.0M
2023-02-28 2,119.51 2,123.14 2,114.25 2,116.57 0.0M
2023-02-25 2,107.39 2,112.68 2,102.89 2,110.72 0.0M
2023-02-24 2,120.43 2,122.28 2,108.43 2,119.04 0.0M
2023-02-23 2,114.60 2,118.69 2,109.01 2,113.23 0.0M
2023-02-22 2,124.31 2,125.67 2,112.09 2,113.18 0.0M
2023-02-18 2,127.43 2,133.29 2,124.27 2,132.67 0.0M
2023-02-17 2,146.48 2,164.25 2,139.79 2,140.23 0.0M
2023-02-16 2,155.34 2,171.60 2,151.17 2,171.60 0.0M
2023-02-15 2,159.15 2,179.34 2,150.03 2,166.57 0.0M
2023-02-14 2,157.91 2,174.84 2,157.04 2,173.28 0.0M
2023-02-11 2,152.57 2,157.34 2,147.87 2,156.19 0.0M
2023-02-10 2,181.63 2,182.04 2,150.88 2,154.94 0.0M
2023-02-09 2,177.35 2,182.81 2,164.59 2,167.18 0.0M
2023-02-08 2,161.52 2,192.14 2,156.36 2,186.36 0.0M
2023-02-07 2,166.78 2,170.97 2,159.18 2,165.53 0.0M
2023-02-04 2,174.26 2,196.34 2,170.74 2,175.19 0.0M
2023-02-03 2,187.19 2,203.72 2,179.04 2,195.63 0.0M
2023-02-02 2,152.56 2,182.32 2,142.54 2,170.63 0.0M
2023-02-01 2,140.33 2,156.20 2,138.71 2,156.20 0.0M
2023-01-31 2,146.14 2,152.45 2,136.69 2,137.69 0.0M
2023-01-28 2,146.86 2,162.79 2,146.05 2,153.19 0.0M
2023-01-27 2,146.45 2,151.11 2,135.52 2,151.11 0.0M
2023-01-26 2,122.20 2,136.93 2,116.31 2,136.15 0.0M
2023-01-25 2,130.28 2,138.76 2,128.69 2,135.41 0.0M
2023-01-24 2,123.85 2,145.27 2,122.79 2,137.24 0.0M
2023-01-21 2,110.84 2,122.75 2,108.55 2,122.27 0.0M
2023-01-20 2,110.29 2,110.29 2,110.00 2,110.00 0.0M
2023-01-19 2,117.89 2,118.35 2,110.11 2,110.14 0.0M
2023-01-18 2,120.05 2,123.11 2,115.02 2,115.62 0.0M
2023-01-14 2,114.27 2,120.66 2,113.48 2,118.95 0.0M
2023-01-13 2,122.70 2,123.20 2,115.06 2,119.32 0.0M
2023-01-12 2,119.63 2,125.60 2,117.56 2,125.60 0.0M
2023-01-11 2,111.84 2,115.71 2,110.16 2,115.71 0.0M
2023-01-10 2,116.60 2,122.76 2,111.79 2,112.30 0.0M
2023-01-07 2,102.72 2,113.86 2,098.50 2,111.75 0.0M
2023-01-06 2,100.67 2,100.81 2,095.80 2,097.39 0.0M
2023-01-05 2,101.87 2,107.66 2,097.29 2,104.32 0.0M
2023-01-04 2,103.59 2,107.92 2,091.59 2,097.83 0.0M