S&P Aerospace & Defense

🏛️ usa →
35,692.40
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
2025-09-26 35,030.70 35,837.20 35,030.70 35,692.40 0.0M
2025-09-25 35,046.84 35,148.99 34,409.60 35,030.68 0.0M
2025-09-24 35,611.27 35,740.87 35,045.38 35,046.84 0.0M
2025-09-23 35,287.96 35,781.11 35,287.96 35,611.27 0.0M
2025-09-22 35,030.21 35,331.22 34,825.38 35,287.96 0.0M
2025-09-19 35,080.29 35,256.30 34,845.93 35,030.21 0.0M
2025-09-18 34,453.05 35,151.91 34,433.64 35,080.29 0.0M
2025-09-17 34,667.86 34,789.32 34,154.17 34,453.05 0.0M
2025-09-16 34,554.29 34,828.94 34,345.91 34,667.86 0.0M
2025-09-15 34,165.69 34,654.26 34,165.69 34,554.29 0.0M
2025-09-12 34,096.59 34,340.99 34,073.46 34,165.69 0.0M
2025-09-11 33,747.44 34,447.60 33,738.02 34,096.59 0.0M
2025-09-10 33,307.02 33,748.59 33,307.02 33,747.44 0.0M
2025-09-09 33,638.10 33,638.10 33,027.88 33,307.02 0.0M
2025-09-08 33,508.08 33,670.30 33,398.07 33,638.10 0.0M
2025-09-05 33,308.35 33,588.86 32,741.65 33,508.08 0.0M
2025-09-04 33,197.28 33,354.63 32,943.98 33,308.35 0.0M
2025-09-03 33,680.26 33,808.36 33,058.78 33,197.28 0.0M
2025-09-02 33,636.55 33,726.04 33,065.14 33,680.26 0.0M
2025-08-29 34,145.53 34,212.80 33,541.64 33,709.26 0.0M
2025-08-28 33,985.38 34,182.54 33,902.33 34,145.53 0.0M
2025-08-27 34,123.54 34,210.34 33,927.58 33,985.38 0.0M
2025-08-26 33,472.60 34,205.40 33,472.60 34,123.54 0.0M
2025-08-25 33,525.89 33,924.89 33,467.38 33,472.60 0.0M
2025-08-22 33,085.36 33,809.64 33,085.36 33,525.89 0.0M
2025-08-21 32,859.65 33,176.61 32,809.85 33,085.36 0.0M
2025-08-20 32,821.30 32,924.61 32,347.43 32,859.65 0.0M
2025-08-19 33,563.02 33,563.02 32,718.97 32,821.30 0.0M
2025-08-18 33,391.63 33,699.16 33,335.72 33,563.02 0.0M
2025-08-15 33,545.04 33,553.10 33,160.77 33,391.63 0.0M
2025-08-14 33,900.38 33,977.16 33,480.30 33,545.04 0.0M
2025-08-13 33,866.24 34,232.61 33,304.27 33,900.38 0.0M
2025-08-12 33,256.14 33,900.42 33,256.14 33,866.24 0.0M
2025-08-11 33,177.59 33,497.53 32,933.99 33,256.14 0.0M
2025-08-08 33,355.76 33,855.99 33,100.79 33,177.59 0.0M
2025-08-07 33,569.56 33,575.02 33,023.57 33,355.76 0.0M
2025-08-06 33,804.62 33,804.62 33,439.25 33,569.56 0.0M
2025-08-05 33,648.20 34,268.75 33,480.72 33,804.62 0.0M
2025-08-04 33,175.97 33,712.84 33,175.97 33,648.20 0.0M
2025-08-01 33,542.07 33,542.07 32,362.08 33,175.97 0.0M
2025-07-31 33,897.30 33,897.30 33,354.67 33,542.07 0.0M
2025-07-30 33,748.91 34,061.15 33,693.33 33,897.30 0.0M
2025-07-29 34,052.64 34,292.89 33,668.25 33,748.91 0.0M
2025-07-28 34,175.77 34,460.78 33,793.45 34,052.64 0.0M
2025-07-25 33,990.63 34,255.32 33,782.41 34,175.77 0.0M
2025-07-24 34,268.60 34,487.48 33,975.99 33,990.63 0.0M
2025-07-23 33,404.16 34,307.06 33,404.16 34,268.60 0.0M
2025-07-22 33,881.24 33,881.24 32,960.02 33,404.16 0.0M
2025-07-21 34,470.06 34,559.69 33,879.39 33,881.24 0.0M
2025-07-18 34,527.72 34,734.71 34,291.01 34,470.06 0.0M
2025-07-17 33,712.03 34,626.07 33,712.03 34,527.72 0.0M
2025-07-16 33,260.67 33,753.64 33,044.26 33,712.03 0.0M
2025-07-15 33,459.26 33,550.98 33,224.58 33,260.67 0.0M
2025-07-14 32,841.05 33,514.04 32,716.37 33,459.26 0.0M
2025-07-11 32,478.48 32,925.93 32,478.48 32,841.05 0.0M
2025-07-10 32,553.20 32,671.38 32,124.97 32,478.48 0.0M
2025-07-09 32,232.56 32,553.20 32,183.29 32,553.20 0.0M
2025-07-08 32,443.72 32,555.41 31,853.05 32,232.56 0.0M
2025-07-07 32,319.13 32,534.88 32,209.57 32,443.72 0.0M
2025-07-03 31,972.37 32,348.38 31,972.37 32,319.13 0.0M
2025-07-02 31,844.11 31,973.14 31,651.64 31,972.37 0.0M
2025-07-01 32,657.38 32,657.38 31,723.07 31,844.11 0.0M
2025-06-30 32,478.93 32,821.95 32,478.93 32,657.38 0.0M
2025-06-27 32,058.85 32,658.83 32,058.85 32,478.93 0.0M
2025-06-26 31,221.16 32,085.32 31,221.16 32,058.85 0.0M
2025-06-25 31,089.99 31,546.07 31,089.99 31,221.16 0.0M
2025-06-24 31,147.50 31,210.70 30,703.50 31,090.00 0.0M
2025-06-23 30,731.20 31,247.70 30,649.30 31,147.50 0.0M
2025-06-20 30,479.40 30,887.10 30,296.60 30,731.20 0.0M
2025-06-18 30,581.20 30,871.00 30,382.30 30,479.40 0.0M
2025-06-17 30,427.60 30,710.60 30,299.80 30,581.20 0.0M
2025-06-16 30,592.90 30,880.00 30,364.90 30,427.60 0.0M
2025-06-13 30,753.49 30,907.24 30,425.00 30,592.92 0.0M
2025-06-12 30,775.37 30,830.42 30,432.51 30,753.49 0.0M
2025-06-11 30,462.70 30,794.50 30,008.30 30,775.40 0.0M
2025-06-10 31,045.20 31,045.20 30,306.20 30,462.70 0.0M
2025-06-09 30,696.60 31,219.40 30,577.40 31,045.20 0.0M
2025-06-06 30,158.40 30,726.20 30,158.40 30,696.60 0.0M
2025-06-05 30,199.80 30,337.70 30,003.90 30,158.40 0.0M
2025-06-04 30,087.10 30,345.90 29,998.70 30,199.80 0.0M
2025-06-03 29,759.90 30,166.40 29,759.90 30,087.10 0.0M
2025-06-02 29,670.70 29,781.50 29,412.50 29,759.90 0.0M
2025-05-30 29,637.60 29,717.70 29,195.70 29,670.70 0.0M
2025-05-29 29,777.60 29,956.80 29,542.90 29,637.60 0.0M
2025-05-28 29,797.10 30,117.30 29,728.00 29,777.60 0.0M
2025-05-27 28,838.60 29,800.20 28,838.60 29,797.10 0.0M
2025-05-23 28,632.50 28,895.00 28,324.00 28,838.60 0.0M
2025-05-22 28,608.00 28,825.40 28,345.10 28,632.50 0.0M
2025-05-21 29,210.30 29,210.30 28,519.10 28,608.00 0.0M
2025-05-20 29,183.10 29,301.70 29,021.70 29,210.30 0.0M
2025-05-19 29,303.50 29,303.50 28,890.00 29,183.10 0.0M
2025-05-16 28,943.00 29,308.20 28,925.20 29,303.50 0.0M
2025-05-15 28,418.50 28,945.00 28,417.10 28,943.00 0.0M
2025-05-14 28,345.50 28,538.50 28,149.20 28,418.50 0.0M
2025-05-13 27,896.50 28,619.10 27,896.50 28,345.50 0.0M
2025-05-12 27,470.90 28,055.40 27,467.50 27,896.50 0.0M
2025-05-09 27,656.60 27,704.70 27,166.60 27,470.90 0.0M
2025-05-08 27,149.80 27,925.90 27,149.80 27,656.60 0.0M
2025-05-07 27,121.20 27,304.00 27,013.80 27,149.80 0.0M
2025-05-06 27,349.00 27,349.00 26,752.80 27,121.20 0.0M
2025-05-05 27,424.50 27,522.40 27,219.40 27,349.00 0.0M
2025-05-02 26,836.60 27,649.60 26,836.60 27,424.50 0.0M
2025-05-01 26,479.80 27,004.50 26,479.80 26,836.60 0.0M
2025-04-30 26,613.10 26,613.10 25,943.10 26,479.80 0.0M
2025-04-29 26,385.30 26,666.50 26,385.30 26,613.10 0.0M
2025-04-28 26,276.40 26,708.20 26,062.00 26,385.30 0.0M
2025-04-25 25,995.20 26,297.70 25,987.00 26,276.40 0.0M
2025-04-24 25,396.50 26,033.40 25,334.80 25,995.20 0.0M
2025-04-23 24,785.40 25,866.70 24,785.40 25,396.50 0.0M
2025-04-22 24,649.20 24,863.80 24,322.30 24,785.40 0.0M
2025-04-21 25,264.60 25,264.60 24,368.60 24,649.20 0.0M
2025-04-17 25,230.60 25,449.10 25,069.80 25,264.60 0.0M
2025-04-16 25,359.80 25,445.20 24,983.80 25,230.60 0.0M
2025-04-15 25,359.60 25,654.10 25,259.00 25,359.80 0.0M
2025-04-14 25,165.00 25,511.70 25,088.60 25,359.60 0.0M
2025-04-11 24,661.90 25,232.70 24,452.20 25,165.00 0.0M
2025-04-10 25,156.70 25,156.70 23,934.20 24,661.90 0.0M
2025-04-09 22,863.80 25,294.90 22,619.70 25,156.70 0.0M
2025-04-08 22,640.90 23,902.10 22,544.00 22,863.80 0.0M
2025-04-07 22,451.94 23,308.44 21,257.95 22,640.91 0.0M
2025-04-04 24,310.40 24,310.40 22,318.50 22,451.90 0.0M
2025-04-03 25,521.70 25,521.70 24,242.10 24,310.40 0.0M
2025-04-02 25,069.00 25,680.20 24,741.40 25,521.70 0.0M
2025-04-01 24,920.10 25,224.20 24,630.00 25,069.00 0.0M
2025-03-31 25,078.44 25,084.26 24,500.46 24,920.14 0.0M
2025-03-28 25,617.25 25,630.12 24,984.77 25,078.44 0.0M
2025-03-27 25,842.71 25,981.53 25,540.69 25,617.25 0.0M
2025-03-26 26,351.58 26,440.52 25,781.19 25,842.71 0.0M
2025-03-25 26,151.07 26,366.09 26,082.91 26,351.58 0.0M
2025-03-24 25,415.06 26,192.19 25,415.06 26,151.07 0.0M
2025-03-21 25,491.61 25,491.61 25,201.89 25,415.06 0.0M
2025-03-20 25,756.63 25,756.63 25,443.00 25,491.61 0.0M
2025-03-19 25,231.99 25,826.00 25,231.99 25,756.63 0.0M
2025-03-14 24,543.30 25,093.20 24,543.30 25,038.70 0.0M
2025-03-13 24,651.60 24,747.50 24,344.30 24,543.30 0.0M
2025-03-12 24,492.33 24,854.52 24,313.10 24,651.60 0.0M
2025-03-11 24,435.42 24,701.48 24,128.50 24,492.33 0.0M
2025-03-10 24,933.26 24,933.26 24,220.23 24,435.42 0.0M
2025-03-07 24,852.84 25,012.57 24,372.39 24,933.26 0.0M
2025-03-06 25,473.98 25,473.98 24,709.29 24,852.84 0.0M
2025-03-05 24,808.00 25,580.69 24,749.40 25,473.98 0.0M
2025-03-04 25,218.79 25,343.35 24,499.02 24,808.00 0.0M
2025-03-03 25,744.92 26,080.51 25,075.79 25,218.79 0.0M
2025-02-28 25,299.57 25,754.97 25,000.93 25,744.92 0.0M
2025-02-27 25,319.93 25,720.27 25,256.04 25,299.57 0.0M
2025-02-26 25,058.01 25,650.20 25,058.01 25,319.93 0.0M
2025-02-25 25,044.90 25,275.63 24,709.56 25,058.01 0.0M
2025-02-24 25,218.00 25,425.66 24,895.28 25,044.90 0.0M
2025-02-21 25,962.32 26,099.89 25,124.67 25,218.00 0.0M
2025-02-20 26,171.99 26,171.99 25,546.97 25,962.32 0.0M
2025-02-19 26,400.88 26,577.28 26,164.56 26,171.99 0.0M
2025-02-18 26,150.68 26,712.53 26,150.68 26,400.88 0.0M
2025-02-14 26,356.81 26,384.08 25,927.13 26,150.68 0.0M
2025-02-13 26,582.54 26,739.08 26,300.08 26,356.81 0.0M
2025-02-12 26,953.08 26,953.08 26,512.85 26,582.54 0.0M
2025-02-11 27,241.10 27,241.10 26,820.61 26,953.08 0.0M
2025-02-10 26,837.79 27,314.26 26,837.79 27,241.10 0.0M
2025-02-07 26,873.56 27,184.13 26,750.03 26,837.79 0.0M
2025-02-06 27,239.31 27,239.31 26,534.81 26,873.56 0.0M
2025-02-05 27,071.64 27,313.67 27,058.39 27,239.31 0.0M
2025-02-04 27,088.51 27,333.81 26,987.81 27,071.64 0.0M
2025-02-03 27,162.40 27,312.08 26,616.57 27,088.51 0.0M
2025-01-31 27,191.30 27,636.80 27,109.49 27,162.40 0.0M
2025-01-30 26,736.13 27,214.07 26,736.13 27,191.30 0.0M
2025-01-29 26,985.87 27,168.93 26,617.11 26,736.13 0.0M
2025-01-28 27,125.72 27,435.55 26,850.11 26,985.87 0.0M
2025-01-27 27,739.27 27,739.27 26,931.37 27,125.72 0.0M
2025-01-24 28,007.55 28,094.90 27,697.05 27,739.27 0.0M
2025-01-23 27,747.82 28,031.79 27,589.13 28,007.55 0.0M
2025-01-22 27,976.60 27,976.60 27,596.09 27,747.82 0.0M
2025-01-21 26,748.31 27,976.76 26,748.31 27,976.60 0.0M
2025-01-17 26,640.79 26,979.47 26,640.79 26,748.31 0.0M
2025-01-16 26,396.85 26,695.89 26,396.85 26,640.79 0.0M
2025-01-15 26,096.47 26,614.04 26,096.47 26,396.85 0.0M
2025-01-14 25,747.12 26,144.15 25,747.12 26,096.47 0.0M
2025-01-13 25,732.65 25,776.97 25,381.82 25,747.12 0.0M
2025-01-10 26,061.26 26,061.26 25,539.81 25,732.65 0.0M
2025-01-08 25,922.57 26,088.45 25,577.20 26,061.26 0.0M
2025-01-07 26,081.53 26,401.53 25,810.38 25,922.57 0.0M
2025-01-06 26,242.97 26,432.94 26,017.00 26,081.53 0.0M
2025-01-03 25,587.44 26,254.60 25,587.44 26,242.97 0.0M
2025-01-02 25,653.19 25,947.29 25,404.15 25,587.44 0.0M