CBOE S&P500 Bufr Prtct Indx Blnc (SPRO)

🏛️ 美国 →
4,488.65
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-30 3,502.22 3,502.22 3,502.22 3,502.22 0.0M
2023-12-29 3,507.75 3,507.75 3,507.75 3,507.75 0.0M
2023-12-28 3,507.54 3,507.54 3,507.54 3,507.54 0.0M
2023-12-27 3,501.21 3,501.21 3,501.21 3,501.21 0.0M
2023-12-23 3,488.79 3,488.79 3,488.79 3,488.79 0.0M
2023-12-22 3,483.18 3,483.18 3,483.18 3,483.18 0.0M
2023-12-21 3,460.03 3,460.03 3,460.03 3,460.03 0.0M
2023-12-20 3,493.75 3,493.75 3,493.75 3,493.75 0.0M
2023-12-19 3,481.62 3,481.62 3,481.62 3,481.62 0.0M
2023-12-16 3,472.14 3,472.14 3,472.14 3,472.14 0.0M
2023-12-15 3,471.61 3,471.61 3,471.61 3,471.61 0.0M
2023-12-14 3,465.71 3,465.71 3,465.71 3,465.71 0.0M
2023-12-13 3,433.33 3,433.33 3,433.33 3,433.33 0.0M
2023-12-12 3,420.05 3,420.05 3,420.05 3,420.05 0.0M
2023-12-09 3,409.50 3,409.50 3,409.50 3,409.50 0.0M
2023-12-08 3,396.52 3,396.52 3,396.52 3,396.52 0.0M
2023-12-07 3,378.17 3,378.17 3,378.17 3,378.17 0.0M
2023-12-06 3,388.88 3,388.88 3,388.88 3,388.88 0.0M
2023-12-05 3,386.48 3,386.48 3,386.48 3,386.48 0.0M
2023-12-02 3,400.99 3,400.99 3,400.99 3,400.99 0.0M
2023-12-01 3,384.41 3,384.41 3,384.41 3,384.41 0.0M
2023-11-30 3,377.84 3,377.84 3,377.84 3,377.84 0.0M
2023-11-29 3,377.20 3,377.20 3,377.20 3,377.20 0.0M
2023-11-28 3,375.17 3,375.17 3,375.17 3,375.17 0.0M
2023-11-25 3,377.91 3,377.91 3,377.91 3,377.91 0.0M
2023-11-23 3,375.17 3,375.17 3,375.17 3,375.17 0.0M
2023-11-22 3,362.63 3,362.63 3,362.63 3,362.63 0.0M
2023-11-21 3,370.78 3,370.78 3,370.78 3,370.78 0.0M
2023-11-18 3,350.88 3,350.88 3,350.88 3,350.88 0.0M
2023-11-17 3,346.63 3,346.63 3,346.63 3,346.63 0.0M
2023-11-16 3,340.40 3,340.40 3,340.40 3,340.40 0.0M
2023-11-15 3,339.48 3,339.48 3,339.48 3,339.48 0.0M
2023-11-14 3,287.60 3,287.60 3,287.60 3,287.60 0.0M
2023-11-11 3,290.71 3,290.71 3,290.71 3,290.71 0.0M
2023-11-10 3,254.15 3,254.15 3,254.15 3,254.15 0.0M
2023-11-09 3,267.79 3,267.79 3,267.79 3,267.79 0.0M
2023-11-08 3,267.47 3,267.47 3,267.47 3,267.47 0.0M
2023-11-07 3,258.98 3,258.98 3,258.98 3,258.98 0.0M
2023-11-04 3,256.70 3,256.70 3,256.70 3,256.70 0.0M
2023-11-03 3,228.70 3,228.70 3,228.70 3,228.70 0.0M
2023-11-02 3,182.00 3,182.00 3,182.00 3,182.00 0.0M
2023-11-01 3,153.43 3,153.43 3,153.43 3,153.43 0.0M
2023-10-31 3,142.47 3,142.47 3,142.47 3,142.47 0.0M
2023-10-28 3,114.44 3,114.44 3,114.44 3,114.44 0.0M
2023-10-27 3,129.46 3,129.46 3,129.46 3,129.46 0.0M
2023-10-26 3,159.25 3,159.25 3,159.25 3,159.25 0.0M
2023-10-25 3,189.53 3,189.53 3,189.53 3,189.53 0.0M
2023-10-24 3,174.72 3,174.72 3,174.72 3,174.72 0.0M
2023-10-21 3,171.95 3,171.95 3,171.95 3,171.95 0.0M
2023-10-20 3,198.98 3,198.98 3,198.98 3,198.98 0.0M
2023-10-19 3,229.65 3,229.65 3,229.65 3,229.65 0.0M
2023-10-18 3,257.64 3,257.64 3,257.64 3,257.64 0.0M
2023-10-17 3,262.02 3,262.02 3,262.02 3,262.02 0.0M
2023-10-14 3,229.53 3,229.53 3,229.53 3,229.53 0.0M
2023-10-13 3,246.82 3,246.82 3,246.82 3,246.82 0.0M
2023-10-12 3,266.39 3,266.39 3,266.39 3,266.39 0.0M
2023-10-11 3,250.63 3,250.63 3,250.63 3,250.63 0.0M
2023-10-10 3,238.73 3,238.73 3,238.73 3,238.73 0.0M
2023-10-07 3,222.76 3,222.76 3,222.76 3,222.76 0.0M
2023-10-06 3,189.26 3,189.26 3,189.26 3,189.26 0.0M
2023-10-05 3,192.42 3,192.42 3,192.42 3,192.42 0.0M
2023-10-04 3,174.89 3,174.89 3,174.89 3,174.89 0.0M
2023-10-03 3,209.01 3,209.01 3,209.01 3,209.01 0.0M
2023-09-30 3,210.00 3,210.00 3,210.00 3,210.00 0.0M
2023-09-29 3,213.58 3,213.58 3,213.58 3,213.58 0.0M
2023-09-28 3,202.31 3,202.31 3,202.31 3,202.31 0.0M
2023-09-27 3,203.97 3,203.97 3,203.97 3,203.97 0.0M
2023-09-26 3,241.40 3,241.40 3,241.40 3,241.40 0.0M
2023-09-23 3,227.36 3,227.36 3,227.36 3,227.36 0.0M
2023-09-22 3,229.10 3,229.10 3,229.10 3,229.10 0.0M
2023-09-21 3,270.63 3,270.63 3,270.63 3,270.63 0.0M
2023-09-20 3,297.84 3,297.84 3,297.84 3,297.84 0.0M
2023-09-19 3,303.27 3,303.27 3,303.27 3,303.27 0.0M
2023-09-16 3,301.43 3,301.43 3,301.43 3,301.43 0.0M
2023-09-15 3,333.35 3,333.35 3,333.35 3,333.35 0.0M
2023-09-14 3,310.10 3,310.10 3,310.10 3,310.10 0.0M
2023-09-13 3,306.07 3,306.07 3,306.07 3,306.07 0.0M
2023-09-12 3,319.00 3,319.00 3,319.00 3,319.00 0.0M
2023-09-09 3,311.12 3,311.12 3,311.12 3,311.12 0.0M
2023-09-08 3,297.55 3,297.55 3,297.55 3,297.55 0.0M
2023-09-07 3,304.41 3,304.41 3,304.41 3,304.41 0.0M
2023-09-06 3,321.47 3,321.47 3,321.47 3,321.47 0.0M
2023-09-02 3,331.12 3,331.12 3,331.12 3,331.12 0.0M
2023-09-01 3,326.51 3,326.51 3,326.51 3,326.51 0.0M
2023-08-31 3,329.83 3,329.83 3,329.83 3,329.83 0.0M
2023-08-30 3,335.37 3,335.37 3,335.37 3,335.37 0.0M
2023-08-29 3,287.78 3,287.78 3,287.78 3,287.78 0.0M
2023-08-26 3,267.73 3,267.73 3,267.73 3,267.73 0.0M
2023-08-25 3,248.05 3,248.05 3,248.05 3,248.05 0.0M
2023-08-24 3,283.91 3,283.91 3,283.91 3,283.91 0.0M
2023-08-23 3,254.47 3,254.47 3,254.47 3,254.47 0.0M
2023-08-22 3,258.46 3,258.46 3,258.46 3,258.46 0.0M
2023-08-19 3,260.28 3,260.28 3,260.28 3,260.28 0.0M
2023-08-18 3,241.58 3,241.58 3,241.58 3,241.58 0.0M
2023-08-17 3,262.78 3,262.78 3,262.78 3,262.78 0.0M
2023-08-16 3,282.19 3,282.19 3,282.19 3,282.19 0.0M
2023-08-15 3,309.93 3,309.93 3,309.93 3,309.93 0.0M
2023-08-12 3,297.72 3,297.72 3,297.72 3,297.72 0.0M
2023-08-11 3,295.96 3,295.96 3,295.96 3,295.96 0.0M
2023-08-10 3,300.01 3,300.01 3,300.01 3,300.01 0.0M
2023-08-09 3,311.91 3,311.91 3,311.91 3,311.91 0.0M
2023-08-08 3,323.88 3,323.88 3,323.88 3,323.88 0.0M
2023-08-05 3,301.63 3,301.63 3,301.63 3,301.63 0.0M
2023-08-04 3,318.08 3,318.08 3,318.08 3,318.08 0.0M
2023-08-03 3,318.26 3,318.26 3,318.26 3,318.26 0.0M
2023-08-02 3,349.39 3,349.39 3,349.39 3,349.39 0.0M
2023-08-01 3,357.68 3,357.68 3,357.68 3,357.68 0.0M
2023-07-29 3,352.35 3,352.35 3,352.35 3,352.35 0.0M
2023-07-28 3,332.71 3,332.71 3,332.71 3,332.71 0.0M
2023-07-27 3,348.34 3,348.34 3,348.34 3,348.34 0.0M
2023-07-26 3,347.95 3,347.95 3,347.95 3,347.95 0.0M
2023-07-25 3,338.97 3,338.97 3,338.97 3,338.97 0.0M
2023-07-22 3,329.00 3,329.00 3,329.00 3,329.00 0.0M
2023-07-21 3,326.74 3,326.74 3,326.74 3,326.74 0.0M
2023-07-20 3,339.24 3,339.24 3,339.24 3,339.24 0.0M
2023-07-19 3,334.90 3,334.90 3,334.90 3,334.90 0.0M
2023-07-18 3,317.92 3,317.92 3,317.92 3,317.92 0.0M
2023-07-15 3,310.47 3,310.47 3,310.47 3,310.47 0.0M
2023-07-14 3,311.94 3,311.94 3,311.94 3,311.94 0.0M
2023-07-13 3,295.37 3,295.37 3,295.37 3,295.37 0.0M
2023-07-12 3,272.63 3,272.63 3,272.63 3,272.63 0.0M
2023-07-11 3,258.69 3,258.69 3,258.69 3,258.69 0.0M
2023-07-08 3,252.77 3,252.77 3,252.77 3,252.77 0.0M
2023-07-07 3,256.72 3,256.72 3,256.72 3,256.72 0.0M
2023-07-06 3,275.74 3,275.74 3,275.74 3,275.74 0.0M
2023-07-04 3,279.71 3,279.71 3,279.71 3,279.71 0.0M
2023-07-01 3,273.65 3,273.65 3,273.65 3,273.65 0.0M
2023-06-30 3,247.43 3,247.43 3,247.43 3,247.43 0.0M
2023-06-29 3,240.45 3,240.45 3,240.45 3,240.45 0.0M
2023-06-28 3,234.59 3,234.59 3,234.59 3,234.59 0.0M
2023-06-27 3,211.28 3,211.28 3,211.28 3,211.28 0.0M
2023-06-24 3,217.84 3,217.84 3,217.84 3,217.84 0.0M
2023-06-23 3,234.37 3,234.37 3,234.37 3,234.37 0.0M
2023-06-22 3,227.79 3,227.79 3,227.79 3,227.79 0.0M
2023-06-21 3,236.96 3,236.96 3,236.96 3,236.96 0.0M
2023-06-17 3,251.43 3,251.43 3,251.43 3,251.43 0.0M
2023-06-16 3,254.54 3,254.54 3,254.54 3,254.54 0.0M
2023-06-15 3,229.50 3,229.50 3,229.50 3,229.50 0.0M
2023-06-14 3,226.21 3,226.21 3,226.21 3,226.21 0.0M
2023-06-13 3,210.50 3,210.50 3,210.50 3,210.50 0.0M
2023-06-10 3,189.48 3,189.48 3,189.48 3,189.48 0.0M
2023-06-09 3,182.01 3,182.01 3,182.01 3,182.01 0.0M
2023-06-08 3,168.37 3,168.37 3,168.37 3,168.37 0.0M
2023-06-07 3,179.09 3,179.09 3,179.09 3,179.09 0.0M
2023-06-06 3,171.40 3,171.40 3,171.40 3,171.40 0.0M
2023-06-03 3,174.57 3,174.57 3,174.57 3,174.57 0.0M
2023-06-02 3,142.00 3,142.00 3,142.00 3,142.00 0.0M
2023-06-01 3,116.40 3,116.40 3,116.40 3,116.40 0.0M
2023-05-31 3,131.42 3,131.42 3,131.42 3,131.42 0.0M
2023-05-27 3,132.65 3,132.65 3,132.65 3,132.65 0.0M
2023-05-26 3,096.92 3,096.92 3,096.92 3,096.92 0.0M
2023-05-25 3,080.07 3,080.07 3,080.07 3,080.07 0.0M
2023-05-24 3,096.24 3,096.24 3,096.24 3,096.24 0.0M
2023-05-23 3,122.74 3,122.74 3,122.74 3,122.74 0.0M
2023-05-20 3,119.18 3,119.18 3,119.18 3,119.18 0.0M
2023-05-19 3,132.63 3,132.63 3,132.63 3,132.63 0.0M
2023-05-18 3,100.71 3,100.71 3,100.71 3,100.71 0.0M
2023-05-17 3,074.85 3,074.85 3,074.85 3,074.85 0.0M
2023-05-16 3,086.95 3,086.95 3,086.95 3,086.95 0.0M
2023-05-13 3,078.54 3,078.54 3,078.54 3,078.54 0.0M
2023-05-12 3,082.76 3,082.76 3,082.76 3,082.76 0.0M
2023-05-11 3,089.06 3,089.06 3,089.06 3,089.06 0.0M
2023-05-10 3,077.75 3,077.75 3,077.75 3,077.75 0.0M
2023-05-09 3,087.11 3,087.11 3,087.11 3,087.11 0.0M
2023-05-06 3,085.74 3,085.74 3,085.74 3,085.74 0.0M
2023-05-05 3,040.94 3,040.94 3,040.94 3,040.94 0.0M
2023-05-04 3,064.97 3,064.97 3,064.97 3,064.97 0.0M
2023-05-03 3,077.44 3,077.44 3,077.44 3,077.44 0.0M
2023-05-02 3,103.19 3,103.19 3,103.19 3,103.19 0.0M
2023-04-29 3,106.69 3,106.69 3,106.69 3,106.69 0.0M
2023-04-28 3,085.71 3,085.71 3,085.71 3,085.71 0.0M
2023-04-27 3,042.99 3,042.99 3,042.99 3,042.99 0.0M
2023-04-26 3,056.94 3,056.94 3,056.94 3,056.94 0.0M
2023-04-25 3,085.94 3,085.94 3,085.94 3,085.94 0.0M
2023-04-22 3,083.11 3,083.11 3,083.11 3,083.11 0.0M
2023-04-21 3,081.00 3,081.00 3,081.00 3,081.00 0.0M
2023-04-20 3,091.70 3,091.70 3,091.70 3,091.70 0.0M
2023-04-19 3,093.43 3,093.43 3,093.43 3,093.43 0.0M
2023-04-18 3,093.16 3,093.16 3,093.16 3,093.16 0.0M
2023-04-15 3,087.43 3,087.43 3,087.43 3,087.43 0.0M
2023-04-14 3,088.53 3,088.53 3,088.53 3,088.53 0.0M
2023-04-13 3,060.55 3,060.55 3,060.55 3,060.55 0.0M
2023-04-12 3,071.76 3,071.76 3,071.76 3,071.76 0.0M
2023-04-11 3,071.61 3,071.61 3,071.61 3,071.61 0.0M
2023-04-07 3,065.87 3,065.87 3,065.87 3,065.87 0.0M
2023-04-06 3,057.28 3,057.28 3,057.28 3,057.28 0.0M
2023-04-05 3,063.75 3,063.75 3,063.75 3,063.75 0.0M
2023-04-04 3,074.96 3,074.96 3,074.96 3,074.96 0.0M
2023-04-01 3,066.13 3,066.13 3,066.13 3,066.13 0.0M
2023-03-31 3,035.25 3,035.25 3,035.25 3,035.25 0.0M
2023-03-30 3,023.35 3,023.35 3,023.35 3,023.35 0.0M
2023-03-29 2,994.39 2,994.39 2,994.39 2,994.39 0.0M
2023-03-28 2,998.08 2,998.08 2,998.08 2,998.08 0.0M
2023-03-25 2,993.52 2,993.52 2,993.52 2,993.52 0.0M
2023-03-24 2,979.24 2,979.24 2,979.24 2,979.24 0.0M
2023-03-23 2,975.20 2,975.20 2,975.20 2,975.20 0.0M
2023-03-22 3,008.39 3,008.39 3,008.39 3,008.39 0.0M
2023-03-21 2,979.44 2,979.44 2,979.44 2,979.44 0.0M
2023-03-18 2,960.34 2,960.34 2,960.34 2,960.34 0.0M
2023-03-17 2,983.27 2,983.27 2,983.27 2,983.27 0.0M
2023-03-16 2,944.95 2,944.95 2,944.95 2,944.95 0.0M
2023-03-15 2,956.84 2,956.84 2,956.84 2,956.84 0.0M
2023-03-14 2,931.13 2,931.13 2,931.13 2,931.13 0.0M
2023-03-11 2,924.83 2,924.83 2,924.83 2,924.83 0.0M
2023-03-10 2,952.37 2,952.37 2,952.37 2,952.37 0.0M
2023-03-09 2,994.39 2,994.39 2,994.39 2,994.39 0.0M
2023-03-08 2,990.53 2,990.53 2,990.53 2,990.53 0.0M
2023-03-07 3,022.18 3,022.18 3,022.18 3,022.18 0.0M
2023-03-04 3,020.46 3,020.46 3,020.46 3,020.46 0.0M
2023-03-03 2,987.94 2,987.94 2,987.94 2,987.94 0.0M
2023-03-02 2,971.67 2,971.67 2,971.67 2,971.67 0.0M
2023-03-01 2,976.36 2,976.36 2,976.36 2,976.36 0.0M
2023-02-28 2,987.60 2,987.60 2,987.60 2,987.60 0.0M
2023-02-25 2,982.49 2,982.49 2,982.49 2,982.49 0.0M
2023-02-24 2,998.59 2,998.59 2,998.59 2,998.59 0.0M
2023-02-23 2,989.34 2,989.34 2,989.34 2,989.34 0.0M
2023-02-22 2,992.71 2,992.71 2,992.71 2,992.71 0.0M
2023-02-18 3,029.40 3,029.40 3,029.40 3,029.40 0.0M
2023-02-17 3,033.74 3,033.74 3,033.74 3,033.74 0.0M
2023-02-16 3,063.73 3,063.73 3,063.73 3,063.73 0.0M
2023-02-15 3,058.22 3,058.22 3,058.22 3,058.22 0.0M
2023-02-14 3,057.53 3,057.53 3,057.53 3,057.53 0.0M
2023-02-11 3,033.37 3,033.37 3,033.37 3,033.37 0.0M
2023-02-10 3,030.12 3,030.12 3,030.12 3,030.12 0.0M
2023-02-09 3,049.86 3,049.86 3,049.86 3,049.86 0.0M
2023-02-08 3,063.16 3,063.16 3,063.16 3,063.16 0.0M
2023-02-07 3,042.24 3,042.24 3,042.24 3,042.24 0.0M
2023-02-04 3,052.49 3,052.49 3,052.49 3,052.49 0.0M
2023-02-03 3,063.35 3,063.35 3,063.35 3,063.35 0.0M
2023-02-02 3,051.69 3,051.69 3,051.69 3,051.69 0.0M
2023-02-01 3,023.13 3,023.13 3,023.13 3,023.13 0.0M
2023-01-31 2,999.42 2,999.42 2,999.42 2,999.42 0.0M
2023-01-28 3,021.40 3,021.40 3,021.40 3,021.40 0.0M
2023-01-27 3,014.13 3,014.13 3,014.13 3,014.13 0.0M
2023-01-26 2,992.43 2,992.43 2,992.43 2,992.43 0.0M
2023-01-25 2,996.64 2,996.64 2,996.64 2,996.64 0.0M
2023-01-24 2,992.57 2,992.57 2,992.57 2,992.57 0.0M
2023-01-21 2,968.06 2,968.06 2,968.06 2,968.06 0.0M
2023-01-20 2,933.11 2,933.11 2,933.11 2,933.11 0.0M
2023-01-19 2,946.67 2,946.67 2,946.67 2,946.67 0.0M
2023-01-18 2,978.01 2,978.01 2,978.01 2,978.01 0.0M
2023-01-14 2,980.62 2,980.62 2,980.62 2,980.62 0.0M
2023-01-13 2,971.62 2,971.62 2,971.62 2,971.62 0.0M
2023-01-12 2,961.33 2,961.33 2,961.33 2,961.33 0.0M
2023-01-11 2,937.72 2,937.72 2,937.72 2,937.72 0.0M
2023-01-10 2,920.78 2,920.78 2,920.78 2,920.78 0.0M
2023-01-07 2,921.39 2,921.39 2,921.39 2,921.39 0.0M
2023-01-06 2,875.36 2,875.36 2,875.36 2,875.36 0.0M
2023-01-05 2,897.82 2,897.82 2,897.82 2,897.82 0.0M
2023-01-04 2,879.58 2,879.58 2,879.58 2,879.58 0.0M