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
2024-12-31 2,561.80 2,569.09 2,557.75 2,564.62 0.0M
2024-12-28 2,578.29 2,578.47 2,565.86 2,573.50 0.0M
2024-12-27 2,583.66 2,588.78 2,579.84 2,586.15 0.0M
2024-12-25 2,575.73 2,585.65 2,575.44 2,585.54 0.0M
2024-12-24 2,567.82 2,575.09 2,558.97 2,573.90 0.0M
2024-12-21 2,572.84 2,575.66 2,562.27 2,565.46 0.0M
2024-12-20 2,572.53 2,573.10 2,571.77 2,572.19 0.0M
2024-12-19 2,584.24 2,590.48 2,548.84 2,548.84 0.0M
2024-12-18 2,584.66 2,587.58 2,582.50 2,585.23 0.0M
2024-12-17 2,590.23 2,596.04 2,588.16 2,592.78 0.0M
2024-12-14 2,591.56 2,593.68 2,583.04 2,584.95 0.0M
2024-12-13 2,594.17 2,595.62 2,587.78 2,587.78 0.0M
2024-12-12 2,592.26 2,601.47 2,592.26 2,597.86 0.0M
2024-12-11 2,591.99 2,593.83 2,585.39 2,586.62 0.0M
2024-12-10 2,599.34 2,600.89 2,590.53 2,591.91 0.0M
2024-12-07 2,600.35 2,604.90 2,598.29 2,600.51 0.0M
2024-12-06 2,602.72 2,604.67 2,597.75 2,598.44 0.0M
2024-12-05 2,596.91 2,603.09 2,594.87 2,602.35 0.0M
2024-12-04 2,591.66 2,592.76 2,588.88 2,592.04 0.0M
2024-12-03 2,592.61 2,594.22 2,589.97 2,592.54 0.0M
2024-11-30 2,582.30 2,592.36 2,582.30 2,589.72 0.0M
2024-11-28 2,584.75 2,586.41 2,578.27 2,580.81 0.0M
2024-11-27 2,582.77 2,587.58 2,580.62 2,586.37 0.0M
2024-11-26 2,584.15 2,588.87 2,575.34 2,579.38 0.0M
2024-11-23 2,573.08 2,577.69 2,571.06 2,574.67 0.0M
2024-11-22 2,570.51 2,576.07 2,559.14 2,572.13 0.0M
2024-11-21 2,565.47 2,566.14 2,553.12 2,565.40 0.0M
2024-11-20 2,553.92 2,567.32 2,552.26 2,565.50 0.0M
2024-11-19 2,556.11 2,563.99 2,555.41 2,561.48 0.0M
2024-11-16 2,554.38 2,556.44 2,551.15 2,555.19 0.0M
2024-11-15 2,558.13 2,558.15 2,555.58 2,555.62 0.0M
2024-11-14 2,560.50 2,561.87 2,557.39 2,558.11 0.0M
2024-11-13 2,565.14 2,565.82 2,558.06 2,560.54 0.0M
2024-11-12 2,569.29 2,569.59 2,562.42 2,565.41 0.0M
2024-11-09 2,561.97 2,567.63 2,561.43 2,564.53 0.0M
2024-11-08 2,559.77 2,564.00 2,559.14 2,561.46 0.0M
2024-11-07 2,552.99 2,558.00 2,550.96 2,556.66 0.0M
2024-11-06 2,523.08 2,534.32 2,523.08 2,534.32 0.0M
2024-11-05 2,521.54 2,524.44 2,515.20 2,520.13 0.0M
2024-11-02 2,520.98 2,529.41 2,519.10 2,519.75 0.0M
2024-11-01 2,527.46 2,528.54 2,513.59 2,513.59 0.0M
2024-10-31 2,539.20 2,544.01 2,535.98 2,536.90 0.0M
2024-10-30 2,535.34 2,542.96 2,533.19 2,541.95 0.0M
2024-10-29 2,539.52 2,540.90 2,537.06 2,537.33 0.0M
2024-10-26 2,539.39 2,544.35 2,530.09 2,531.94 0.0M
2024-10-25 2,534.36 2,535.30 2,527.49 2,533.15 0.0M
2024-10-24 2,538.70 2,538.88 2,522.91 2,530.63 0.0M
2024-10-23 2,536.71 2,544.71 2,535.90 2,542.30 0.0M
2024-10-22 2,542.97 2,544.69 2,535.82 2,542.61 0.0M
2024-10-19 2,542.17 2,545.03 2,541.88 2,543.06 0.0M
2024-10-18 2,548.61 2,549.23 2,535.08 2,535.30 0.0M
2024-10-17 2,533.99 2,539.88 2,532.27 2,537.97 0.0M
2024-10-16 2,548.95 2,549.48 2,533.37 2,535.07 0.0M
2024-10-15 2,538.96 2,551.33 2,538.60 2,548.43 0.0M
2024-10-12 2,530.23 2,537.94 2,530.23 2,535.59 0.0M
2024-10-11 2,530.83 2,534.27 2,529.06 2,531.17 0.0M
2024-10-10 2,526.51 2,536.01 2,526.42 2,534.87 0.0M
2024-10-09 2,521.85 2,527.99 2,520.90 2,526.70 0.0M
2024-10-08 2,523.95 2,525.47 2,515.86 2,517.78 0.0M
2024-10-05 2,524.48 2,526.86 2,517.95 2,526.00 0.0M
2024-10-04 2,516.15 2,520.54 2,512.54 2,516.53 0.0M
2024-10-03 2,514.82 2,520.65 2,511.47 2,518.67 0.0M
2024-10-02 2,527.75 2,527.75 2,512.41 2,517.82 0.0M
2024-10-01 2,522.50 2,530.48 2,518.47 2,530.05 0.0M
2024-09-28 2,527.79 2,529.99 2,522.58 2,523.78 0.0M
2024-09-27 2,529.17 2,530.16 2,521.64 2,526.11 0.0M
2024-09-26 2,524.03 2,524.37 2,518.66 2,520.29 0.0M
2024-09-25 2,520.46 2,522.77 2,515.68 2,522.77 0.0M
2024-09-24 2,518.89 2,521.13 2,517.23 2,519.39 0.0M
2024-09-21 2,513.64 2,518.51 2,512.35 2,515.63 0.0M
2024-09-20 2,525.33 2,532.34 2,518.39 2,523.18 0.0M
2024-09-19 2,515.89 2,525.24 2,509.88 2,510.14 0.0M
2024-09-18 2,518.57 2,521.09 2,512.63 2,515.39 0.0M
2024-09-17 2,512.54 2,514.58 2,510.85 2,514.44 0.0M
2024-09-14 2,509.71 2,514.06 2,509.71 2,512.14 0.0M
2024-09-13 2,502.79 2,509.52 2,500.57 2,508.69 0.0M
2024-09-12 2,493.46 2,503.44 2,478.17 2,502.05 0.0M
2024-09-11 2,492.61 2,493.64 2,483.39 2,493.34 0.0M
2024-09-10 2,484.38 2,491.42 2,481.72 2,488.78 0.0M
2024-09-07 2,493.67 2,494.60 2,471.54 2,473.58 0.0M
2024-09-06 2,492.98 2,497.29 2,485.14 2,490.46 0.0M
2024-09-05 2,490.28 2,498.54 2,488.54 2,491.51 0.0M
2024-09-04 2,511.34 2,511.52 2,488.76 2,494.15 0.0M
2024-08-31 2,510.38 2,517.58 2,503.07 2,516.40 0.0M
2024-08-30 2,509.23 2,518.34 2,504.02 2,505.64 0.0M
2024-08-29 2,514.21 2,514.37 2,499.03 2,506.04 0.0M
2024-08-28 2,509.03 2,515.55 2,506.88 2,513.66 0.0M
2024-08-27 2,518.80 2,520.23 2,508.57 2,512.36 0.0M
2024-08-24 2,507.45 2,517.33 2,503.05 2,514.81 0.0M
2024-08-23 2,517.96 2,518.44 2,498.20 2,501.00 0.0M
2024-08-22 2,510.21 2,515.65 2,505.56 2,511.76 0.0M
2024-08-21 2,509.41 2,513.08 2,503.97 2,506.91 0.0M
2024-08-20 2,498.10 2,509.41 2,496.36 2,509.41 0.0M
2024-08-17 2,494.04 2,497.79 2,494.04 2,496.00 0.0M
2024-08-16 2,493.54 2,493.79 2,493.41 2,493.78 0.0M
2024-08-15 2,487.28 2,491.03 2,483.76 2,490.29 0.0M
2024-08-14 2,471.70 2,483.55 2,470.82 2,483.21 0.0M
2024-08-13 2,463.44 2,467.85 2,452.65 2,460.24 0.0M
2024-08-10 2,442.97 2,460.36 2,438.89 2,456.81 0.0M
2024-08-09 2,421.93 2,446.79 2,412.74 2,445.80 0.0M
2024-08-08 2,437.78 2,447.14 2,396.53 2,398.71 0.0M
2024-08-07 2,398.38 2,439.67 2,393.91 2,412.53 0.0M
2024-08-06 2,359.76 2,413.97 2,359.76 2,388.23 0.0M
2024-08-03 2,450.15 2,453.23 2,426.26 2,442.49 0.0M
2024-08-02 2,487.03 2,490.46 2,460.56 2,469.67 0.0M
2024-08-01 2,479.92 2,488.58 2,478.26 2,482.55 0.0M
2024-07-31 2,475.04 2,477.48 2,457.99 2,466.50 0.0M
2024-07-30 2,472.84 2,476.27 2,467.66 2,472.24 0.0M
2024-07-27 2,463.55 2,475.04 2,463.20 2,469.40 0.0M
2024-07-26 2,461.18 2,475.61 2,451.93 2,455.19 0.0M
2024-07-25 2,478.38 2,478.56 2,459.27 2,461.21 0.0M
2024-07-24 2,489.02 2,493.86 2,486.99 2,487.82 0.0M
2024-07-23 2,483.68 2,490.29 2,481.57 2,489.12 0.0M
2024-07-20 2,479.30 2,480.52 2,472.51 2,474.83 0.0M
2024-07-19 2,489.46 2,492.55 2,479.99 2,480.21 0.0M
2024-07-18 2,494.85 2,498.19 2,487.59 2,487.59 0.0M
2024-07-17 2,508.36 2,516.30 2,505.24 2,515.17 0.0M
2024-07-16 2,505.78 2,516.18 2,497.33 2,503.27 0.0M
2024-07-13 2,492.06 2,511.18 2,491.21 2,497.94 0.0M
2024-07-12 2,505.36 2,507.70 2,488.94 2,490.13 0.0M
2024-07-11 2,493.01 2,506.66 2,491.39 2,505.26 0.0M
2024-07-10 2,490.97 2,492.86 2,488.82 2,489.36 0.0M
2024-07-09 2,489.75 2,491.17 2,486.86 2,488.54 0.0M
2024-07-06 2,481.20 2,487.50 2,480.58 2,486.81 0.0M
2024-07-04 2,477.14 2,481.42 2,476.91 2,480.73 0.0M
2024-07-03 2,469.38 2,476.62 2,469.35 2,476.62 0.0M
2024-07-02 2,471.50 2,472.01 2,466.67 2,471.32 0.0M
2024-06-29 2,472.52 2,479.46 2,466.51 2,468.26 0.0M
2024-06-28 2,471.08 2,473.33 2,469.12 2,472.50 0.0M
2024-06-27 2,466.67 2,472.07 2,466.12 2,470.62 0.0M
2024-06-26 2,466.91 2,469.71 2,464.54 2,468.89 0.0M
2024-06-25 2,467.24 2,473.22 2,464.59 2,464.59 0.0M
2024-06-22 2,468.83 2,468.88 2,465.01 2,466.60 0.0M
2024-06-21 2,482.23 2,485.91 2,466.01 2,472.05 0.0M
2024-06-19 2,474.61 2,479.51 2,472.64 2,478.14 0.0M
2024-06-18 2,459.11 2,480.21 2,458.58 2,474.32 0.0M
2024-06-15 2,457.62 2,460.41 2,455.86 2,460.41 0.0M
2024-06-14 2,463.35 2,463.51 2,456.53 2,460.76 0.0M
2024-06-13 2,462.44 2,469.62 2,458.56 2,460.01 0.0M
2024-06-12 2,450.30 2,454.85 2,448.33 2,454.85 0.0M
2024-06-11 2,449.05 2,453.35 2,448.54 2,453.11 0.0M
2024-06-08 2,447.74 2,454.52 2,447.23 2,449.66 0.0M
2024-06-07 2,451.39 2,452.52 2,447.97 2,451.02 0.0M
2024-06-06 2,443.01 2,450.80 2,441.04 2,450.80 0.0M
2024-06-05 2,435.69 2,440.87 2,432.97 2,439.67 0.0M
2024-06-04 2,439.46 2,440.42 2,428.13 2,438.31 0.0M
2024-06-01 2,429.02 2,436.27 2,417.40 2,435.61 0.0M
2024-05-31 2,429.55 2,431.64 2,423.41 2,426.55 0.0M
2024-05-30 2,431.68 2,434.33 2,430.56 2,432.27 0.0M
2024-05-29 2,440.10 2,440.54 2,434.19 2,439.11 0.0M
2024-05-25 2,433.95 2,438.59 2,432.52 2,437.23 0.0M
2024-05-24 2,443.16 2,443.16 2,427.49 2,430.00 0.0M
2024-05-23 2,440.97 2,441.98 2,434.50 2,438.30 0.0M
2024-05-22 2,437.57 2,442.19 2,437.40 2,441.93 0.0M
2024-05-21 2,438.87 2,442.91 2,437.96 2,439.53 0.0M
2024-05-18 2,435.92 2,437.47 2,432.99 2,437.47 0.0M
2024-05-17 2,435.35 2,441.96 2,428.23 2,428.40 0.0M
2024-05-16 2,416.29 2,435.89 2,412.67 2,434.61 0.0M
2024-05-15 2,396.99 2,406.84 2,393.46 2,404.52 0.0M
2024-05-14 2,402.12 2,402.19 2,392.12 2,395.80 0.0M
2024-05-11 2,397.65 2,402.47 2,390.82 2,395.00 0.0M
2024-05-10 2,385.64 2,393.23 2,382.51 2,393.23 0.0M
2024-05-09 2,380.72 2,386.57 2,379.79 2,384.35 0.0M
2024-05-08 2,387.07 2,390.42 2,383.61 2,385.42 0.0M
2024-05-07 2,376.11 2,384.44 2,375.89 2,384.44 0.0M
2024-05-04 2,371.72 2,373.46 2,366.42 2,370.96 0.0M
2024-05-03 2,359.34 2,362.76 2,352.66 2,361.23 0.0M
2024-05-02 2,355.92 2,366.23 2,353.00 2,353.34 0.0M
2024-05-01 2,367.70 2,370.20 2,356.26 2,356.26 0.0M
2024-04-30 2,372.03 2,373.50 2,365.49 2,371.37 0.0M
2024-04-27 2,363.08 2,371.62 2,362.23 2,367.12 0.0M
2024-04-26 2,349.16 2,359.17 2,345.53 2,357.50 0.0M
2024-04-25 2,364.39 2,366.52 2,357.26 2,362.29 0.0M
2024-04-24 2,354.22 2,364.15 2,353.74 2,362.65 0.0M
2024-04-23 2,345.29 2,355.96 2,340.37 2,350.10 0.0M
2024-04-20 2,341.93 2,345.15 2,334.89 2,337.67 0.0M
2024-04-19 2,339.96 2,342.68 2,333.87 2,337.96 0.0M
2024-04-18 2,340.51 2,341.29 2,330.75 2,335.68 0.0M
2024-04-17 2,335.91 2,339.64 2,332.09 2,336.78 0.0M
2024-04-16 2,342.95 2,343.24 2,332.54 2,334.66 0.0M
2024-04-13 2,340.57 2,341.80 2,334.53 2,338.53 0.0M
2024-04-12 2,342.24 2,346.25 2,338.43 2,344.76 0.0M
2024-04-11 2,339.43 2,342.85 2,338.34 2,341.27 0.0M
2024-04-10 2,349.39 2,350.07 2,340.79 2,348.21 0.0M
2024-04-09 2,347.42 2,349.21 2,345.58 2,346.54 0.0M
2024-04-06 2,339.36 2,349.85 2,338.85 2,346.22 0.0M
2024-04-05 2,355.86 2,356.58 2,336.27 2,337.04 0.0M
2024-04-04 2,345.30 2,351.21 2,345.30 2,348.23 0.0M
2024-04-03 2,345.86 2,347.17 2,342.61 2,347.17 0.0M
2024-04-02 2,356.94 2,358.71 2,351.01 2,353.34 0.0M
2024-03-29 2,355.52 2,358.66 2,354.94 2,354.94 0.0M
2024-03-28 2,351.99 2,355.71 2,347.52 2,355.71 0.0M
2024-03-27 2,352.11 2,352.99 2,346.18 2,346.55 0.0M
2024-03-26 2,350.02 2,351.93 2,349.18 2,349.41 0.0M
2024-03-23 2,355.20 2,355.99 2,352.34 2,352.43 0.0M
2024-03-22 2,358.39 2,361.25 2,355.32 2,355.32 0.0M
2024-03-21 2,342.11 2,352.67 2,340.32 2,352.11 0.0M
2024-03-20 2,332.93 2,342.21 2,331.56 2,341.65 0.0M
2024-03-19 2,337.84 2,340.82 2,334.38 2,335.28 0.0M
2024-03-16 2,326.76 2,328.69 2,323.69 2,327.16 0.0M
2024-03-15 2,345.44 2,346.23 2,329.94 2,337.16 0.0M
2024-03-14 2,347.99 2,348.56 2,339.11 2,343.42 0.0M
2024-03-13 2,339.57 2,350.03 2,334.47 2,347.58 0.0M
2024-03-12 2,336.67 2,337.65 2,332.82 2,336.65 0.0M
2024-03-09 2,348.05 2,356.77 2,337.33 2,337.46 0.0M
2024-03-08 2,341.56 2,350.31 2,340.50 2,347.12 0.0M
2024-03-07 2,336.08 2,339.90 2,332.29 2,335.09 0.0M
2024-03-06 2,336.17 2,336.73 2,326.25 2,329.95 0.0M
2024-03-05 2,340.28 2,345.47 2,339.83 2,340.49 0.0M
2024-03-02 2,333.83 2,343.14 2,331.90 2,341.42 0.0M
2024-03-01 2,331.61 2,334.41 2,326.36 2,330.74 0.0M
2024-02-29 2,327.07 2,329.29 2,325.92 2,327.73 0.0M
2024-02-28 2,329.37 2,329.87 2,325.72 2,329.47 0.0M
2024-02-27 2,333.51 2,334.24 2,327.69 2,327.85 0.0M
2024-02-24 2,335.99 2,338.16 2,330.53 2,331.33 0.0M
2024-02-23 2,322.22 2,334.21 2,321.61 2,331.55 0.0M
2024-02-22 2,305.02 2,309.28 2,301.15 2,308.97 0.0M
2024-02-21 2,310.09 2,310.99 2,302.37 2,307.69 0.0M
2024-02-17 2,317.82 2,319.54 2,311.04 2,311.27 0.0M
2024-02-16 2,306.95 2,319.89 2,304.15 2,318.60 0.0M
2024-02-15 2,296.54 2,305.80 2,286.28 2,303.76 0.0M
2024-02-14 2,286.90 2,292.37 2,274.69 2,285.81 0.0M
2024-02-13 2,317.38 2,327.65 2,313.28 2,316.30 0.0M
2024-02-10 2,305.36 2,318.43 2,305.36 2,315.76 0.0M
2024-02-09 2,302.40 2,305.51 2,300.36 2,304.53 0.0M
2024-02-08 2,297.42 2,305.90 2,293.97 2,304.01 0.0M
2024-02-07 2,289.22 2,290.52 2,283.06 2,288.49 0.0M
2024-02-06 2,288.12 2,290.15 2,278.84 2,284.83 0.0M
2024-02-03 2,277.80 2,298.19 2,276.53 2,291.41 0.0M
2024-02-02 2,266.88 2,276.05 2,263.57 2,276.05 0.0M
2024-02-01 2,276.04 2,276.87 2,262.45 2,262.45 0.0M
2024-01-31 2,283.01 2,285.05 2,280.52 2,282.82 0.0M
2024-01-30 2,273.72 2,284.62 2,272.40 2,284.31 0.0M
2024-01-27 2,273.64 2,277.62 2,270.46 2,272.49 0.0M
2024-01-26 2,271.35 2,275.20 2,267.30 2,274.29 0.0M
2024-01-25 2,272.96 2,276.86 2,266.49 2,267.40 0.0M
2024-01-24 2,264.46 2,266.18 2,260.94 2,265.78 0.0M
2024-01-23 2,264.49 2,267.67 2,260.94 2,262.67 0.0M
2024-01-20 2,250.56 2,259.76 2,249.39 2,259.35 0.0M
2024-01-19 2,250.25 2,250.38 2,250.20 2,250.32 0.0M
2024-01-18 2,249.52 2,249.85 2,249.35 2,249.82 0.0M
2024-01-17 2,250.12 2,250.47 2,249.36 2,249.75 0.0M
2024-01-13 2,251.83 2,252.74 2,249.23 2,249.51 0.0M
2024-01-12 2,252.00 2,252.55 2,246.74 2,249.83 0.0M
2024-01-11 2,248.67 2,252.40 2,248.16 2,251.02 0.0M
2024-01-10 2,245.88 2,249.06 2,245.32 2,247.83 0.0M
2024-01-09 2,241.29 2,248.78 2,241.08 2,248.61 0.0M
2024-01-06 2,238.23 2,242.58 2,237.05 2,239.18 0.0M
2024-01-05 2,238.12 2,242.34 2,236.57 2,237.11 0.0M
2024-01-04 2,241.44 2,242.57 2,237.94 2,238.83 0.0M
2024-01-03 2,245.16 2,246.90 2,241.47 2,245.13 0.0M