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
2021-12-31 17,964.37 18,060.44 17,925.51 18,000.90 0.0M
2021-12-30 17,936.94 18,145.66 17,901.63 17,964.37 0.0M
2021-12-29 18,129.99 18,129.99 17,907.67 17,936.94 0.0M
2021-12-28 18,122.71 18,331.06 18,064.62 18,129.99 0.0M
2021-12-27 18,114.53 18,131.75 17,957.29 18,122.71 0.0M
2021-12-23 17,848.40 18,171.65 17,848.40 18,114.53 0.0M
2021-12-22 17,817.42 17,913.10 17,767.12 17,848.40 0.0M
2021-12-21 17,162.55 17,849.70 17,162.55 17,817.42 0.0M
2021-12-20 17,461.00 17,461.00 16,933.56 17,162.55 0.0M
2021-12-17 17,318.90 17,591.51 17,130.77 17,461.00 0.0M
2021-12-16 17,497.22 17,739.99 17,292.60 17,318.90 0.0M
2021-12-15 17,368.36 17,512.07 17,067.42 17,498.01 0.0M
2021-12-14 17,434.94 17,649.04 17,342.62 17,368.36 0.0M
2021-12-13 17,710.89 17,710.89 17,324.24 17,434.94 0.0M
2021-12-10 17,723.92 17,828.93 17,625.90 17,710.89 0.0M
2021-12-09 17,856.58 17,856.58 17,646.41 17,723.92 0.0M
2021-12-08 17,684.83 17,986.61 17,684.83 17,856.58 0.0M
2021-12-07 17,673.48 17,928.02 17,633.15 17,684.83 0.0M
2021-12-06 17,220.70 17,821.19 17,220.70 17,673.48 0.0M
2021-12-03 17,349.26 17,377.75 17,062.89 17,220.70 0.0M
2021-12-02 16,814.70 17,407.71 16,814.70 17,349.26 0.0M
2021-12-01 17,231.07 17,551.87 16,814.51 16,814.51 0.0M
2021-11-30 17,628.23 17,628.23 17,155.91 17,231.07 0.0M
2021-11-29 17,637.48 17,880.57 17,458.38 17,628.23 0.0M
2021-11-26 18,480.41 18,480.41 17,346.81 17,637.48 0.0M
2021-11-24 18,478.12 18,505.56 18,357.09 18,480.41 0.0M
2021-11-23 18,471.60 18,610.02 18,385.29 18,478.12 0.0M
2021-11-22 18,383.89 18,677.10 18,383.89 18,471.60 0.0M
2021-11-19 18,736.43 18,736.43 18,361.01 18,383.89 0.0M
2021-11-18 18,895.10 18,982.73 18,605.32 18,736.43 0.0M
2021-11-17 18,831.04 18,954.80 18,809.15 18,895.10 0.0M
2021-11-16 19,108.11 19,241.75 18,821.15 18,831.04 0.0M
2021-11-15 18,961.95 19,199.92 18,961.95 19,108.11 0.0M
2021-11-12 18,933.29 19,056.27 18,890.68 18,961.95 0.0M
2021-11-11 19,111.35 19,111.35 18,906.26 18,933.29 0.0M
2021-11-10 19,330.20 19,478.44 19,079.78 19,111.35 0.0M
2021-11-09 19,299.27 19,368.40 19,173.72 19,330.20 0.0M
2021-11-08 19,426.43 19,479.27 19,238.28 19,299.27 0.0M
2021-11-05 18,756.76 19,428.90 18,756.76 19,426.43 0.0M
2021-11-04 18,726.42 18,933.71 18,726.42 18,756.76 0.0M
2021-11-03 18,557.38 18,739.44 18,427.40 18,726.42 0.0M
2021-11-02 18,697.82 18,724.37 18,446.55 18,557.38 0.0M
2021-11-01 18,435.38 18,717.21 18,435.38 18,697.82 0.0M
2021-10-29 18,417.39 18,515.95 18,336.62 18,435.38 0.0M
2021-10-28 18,451.12 18,528.95 18,341.11 18,417.39 0.0M
2021-10-27 18,732.77 18,784.61 18,450.42 18,451.12 0.0M
2021-10-26 19,100.82 19,100.82 18,687.80 18,732.77 0.0M
2021-10-25 19,091.86 19,198.34 19,046.38 19,100.82 0.0M
2021-10-22 19,121.90 19,221.39 18,992.43 19,091.86 0.0M
2021-10-21 19,090.74 19,134.50 18,950.68 19,121.90 0.0M
2021-10-20 19,034.88 19,177.50 18,944.46 19,090.74 0.0M
2021-10-19 18,896.02 19,037.75 18,818.42 19,034.88 0.0M
2021-10-18 19,017.24 19,017.24 18,796.22 18,896.02 0.0M
2021-10-15 19,043.31 19,205.79 19,016.60 19,017.24 0.0M
2021-10-14 18,943.95 19,157.69 18,943.95 19,043.31 0.0M
2021-10-13 18,997.14 19,022.19 18,707.91 18,943.95 0.0M
2021-10-12 18,934.23 19,187.29 18,901.36 18,997.14 0.0M
2021-10-11 18,936.68 19,224.03 18,927.46 18,934.23 0.0M
2021-10-08 18,949.70 19,035.12 18,915.90 18,936.68 0.0M
2021-10-07 18,738.92 19,040.83 18,738.92 18,949.70 0.0M
2021-10-06 18,663.31 18,745.93 18,322.06 18,738.92 0.0M
2021-10-05 18,630.76 18,786.05 18,535.95 18,663.31 0.0M
2021-10-04 18,755.43 18,821.42 18,506.87 18,630.76 0.0M
2021-10-01 18,428.37 18,829.82 18,427.53 18,755.43 0.0M
2021-09-30 18,571.65 18,738.49 18,425.40 18,428.37 0.0M
2021-09-29 18,538.52 18,768.70 18,538.52 18,571.65 0.0M
2021-09-28 18,839.66 18,878.97 18,510.26 18,538.52 0.0M
2021-09-27 18,532.67 18,961.24 18,532.67 18,839.66 0.0M
2021-09-24 18,509.89 18,649.98 18,430.50 18,532.67 0.0M
2021-09-23 18,196.55 18,589.36 18,196.55 18,509.89 0.0M
2021-09-22 17,901.11 18,309.50 17,901.11 18,196.55 0.0M
2021-09-21 18,013.47 18,133.29 17,849.27 17,901.11 0.0M
2021-09-20 18,155.92 18,155.92 17,740.53 18,013.47 0.0M
2021-09-17 18,135.06 18,229.31 18,031.64 18,155.92 0.0M
2021-09-16 18,298.09 18,406.14 18,126.46 18,135.06 0.0M
2021-09-15 18,149.69 18,312.42 18,073.30 18,298.09 0.0M
2021-09-14 18,439.85 18,499.13 18,101.23 18,149.69 0.0M
2021-09-13 18,274.95 18,543.06 18,244.51 18,439.85 0.0M
2021-09-10 18,454.98 18,553.19 18,273.66 18,274.95 0.0M
2021-09-09 18,504.36 18,626.03 18,425.86 18,454.98 0.0M
2021-09-08 18,580.47 18,629.85 18,430.83 18,504.36 0.0M
2021-09-07 18,791.61 18,791.61 18,564.73 18,580.47 0.0M
2021-09-03 18,982.73 18,982.73 18,725.01 18,791.61 0.0M
2021-09-02 18,879.22 19,133.95 18,879.22 18,982.73 0.0M
2021-09-01 18,918.08 18,981.55 18,801.09 18,879.22 0.0M
2021-08-31 18,878.47 18,988.37 18,870.16 18,918.08 0.0M
2021-08-30 19,050.28 19,110.51 18,878.47 18,878.47 0.0M
2021-08-27 18,749.20 19,120.81 18,749.20 19,050.28 0.0M
2021-08-26 18,903.73 18,904.13 18,717.72 18,749.20 0.0M
2021-08-25 18,875.48 18,983.16 18,770.91 18,903.73 0.0M
2021-08-24 18,708.44 18,935.58 18,708.44 18,875.48 0.0M
2021-08-23 18,447.86 18,756.04 18,447.86 18,708.44 0.0M
2021-08-20 18,254.43 18,505.82 18,218.64 18,447.86 0.0M
2021-08-19 18,587.72 18,612.81 18,182.28 18,254.43 0.0M
2021-08-18 18,777.52 18,828.61 18,581.48 18,587.72 0.0M
2021-08-17 18,904.49 18,904.49 18,620.01 18,777.52 0.0M
2021-08-16 18,983.31 18,998.93 18,724.11 18,904.49 0.0M
2021-08-13 19,294.49 19,307.02 18,959.95 18,983.31 0.0M
2021-08-12 19,480.89 19,484.24 19,234.42 19,294.49 0.0M
2021-08-11 19,368.39 19,485.43 19,249.75 19,480.89 0.0M
2021-08-10 19,342.32 19,414.81 19,240.13 19,368.39 0.0M
2021-08-09 19,412.47 19,412.47 19,202.99 19,342.32 0.0M
2021-08-06 19,145.40 19,496.12 19,145.40 19,412.47 0.0M
2021-08-05 18,956.23 19,272.42 18,888.38 19,145.40 0.0M
2021-08-04 19,691.95 19,691.95 18,890.91 18,956.23 0.0M
2021-08-03 19,662.93 19,692.05 19,273.18 19,691.95 0.0M
2021-08-02 19,682.32 20,082.00 19,644.36 19,662.93 0.0M
2021-07-30 19,863.44 19,917.10 19,599.92 19,682.32 0.0M
2021-07-29 19,795.92 20,010.18 19,795.92 19,863.44 0.0M
2021-07-28 19,614.93 19,971.64 19,614.93 19,795.92 0.0M
2021-07-27 19,664.89 19,664.89 19,465.45 19,614.93 0.0M
2021-07-26 19,604.40 19,718.05 19,548.17 19,664.89 0.0M
2021-07-23 19,558.98 19,692.51 19,514.78 19,604.40 0.0M
2021-07-22 19,791.42 19,791.42 19,482.16 19,558.98 0.0M
2021-07-21 19,438.84 19,845.75 19,438.84 19,791.42 0.0M
2021-07-20 18,756.35 19,516.08 18,756.35 19,438.84 0.0M
2021-07-19 19,269.00 19,269.00 18,601.00 18,756.30 0.0M
2021-07-16 19,404.60 19,632.34 19,243.73 19,268.96 0.0M
2021-07-15 19,582.14 19,614.90 19,274.25 19,404.60 0.0M
2021-07-14 19,895.17 20,007.46 19,545.09 19,582.14 0.0M
2021-07-13 20,188.54 20,188.54 19,888.31 19,895.17 0.0M
2021-07-12 20,474.25 20,474.25 20,088.26 20,188.54 0.0M
2021-07-09 20,245.86 20,481.41 20,245.86 20,474.25 0.0M
2021-07-08 20,277.05 20,321.65 19,881.19 20,245.86 0.0M
2021-07-07 20,286.48 20,337.96 20,008.25 20,277.05 0.0M
2021-07-06 20,464.80 20,464.80 20,062.86 20,286.48 0.0M
2021-07-02 20,481.75 20,761.56 20,458.71 20,464.80 0.0M
2021-07-01 20,438.02 20,530.03 20,361.41 20,481.75 0.0M
2021-06-30 20,400.19 20,498.00 20,257.64 20,438.02 0.0M
2021-06-29 20,728.40 20,837.80 20,392.03 20,400.19 0.0M
2021-06-28 21,069.38 21,069.38 20,600.26 20,728.40 0.0M
2021-06-25 20,672.93 21,143.96 20,672.93 21,069.38 0.0M
2021-06-24 20,473.28 20,676.76 20,425.71 20,672.93 0.0M
2021-06-23 20,445.60 20,566.94 20,395.52 20,473.28 0.0M
2021-06-22 20,442.70 20,512.95 20,190.42 20,445.60 0.0M
2021-06-21 20,070.58 20,446.08 20,070.58 20,442.70 0.0M
2021-06-18 20,336.97 20,336.97 20,068.91 20,070.58 0.0M
2021-06-17 20,540.88 20,603.44 20,162.27 20,336.97 0.0M
2021-06-16 20,609.35 20,761.98 20,475.64 20,540.88 0.0M
2021-06-15 20,583.18 20,697.50 20,541.41 20,609.35 0.0M
2021-06-14 20,614.88 20,619.27 20,485.45 20,583.18 0.0M
2021-06-11 20,467.54 20,616.20 20,460.42 20,614.88 0.0M
2021-06-10 20,463.87 20,631.55 20,401.60 20,467.54 0.0M
2021-06-09 20,759.37 20,759.37 20,462.56 20,463.87 0.0M
2021-06-08 20,527.72 20,806.61 20,527.72 20,759.37 0.0M
2021-06-07 20,394.45 20,534.39 20,358.27 20,527.72 0.0M
2021-06-04 20,167.28 20,412.76 20,167.28 20,394.45 0.0M
2021-06-03 20,217.46 20,234.41 20,000.07 20,167.28 0.0M
2021-06-02 20,143.43 20,253.82 20,054.06 20,217.46 0.0M
2021-06-01 19,995.50 20,210.95 19,995.50 20,143.43 0.0M
2021-05-28 20,040.25 20,102.77 19,924.69 19,995.50 0.0M
2021-05-27 19,513.84 20,060.14 19,513.84 20,040.25 0.0M
2021-05-26 19,312.28 19,514.73 19,312.28 19,513.84 0.0M
2021-05-25 19,398.35 19,550.37 19,287.15 19,312.28 0.0M
2021-05-24 19,103.30 19,449.80 19,103.30 19,398.35 0.0M
2021-05-21 19,024.25 19,298.36 19,024.25 19,103.30 0.0M
2021-05-20 18,872.71 19,063.22 18,859.48 19,024.25 0.0M
2021-05-19 18,939.41 18,939.41 18,597.87 18,872.71 0.0M
2021-05-18 19,189.49 19,207.30 18,933.30 18,939.41 0.0M
2021-05-17 19,242.36 19,242.36 18,999.33 19,189.49 0.0M
2021-05-14 18,906.10 19,271.68 18,906.10 19,242.36 0.0M
2021-05-13 18,590.63 19,012.16 18,590.63 18,906.10 0.0M
2021-05-12 19,126.35 19,156.63 18,584.75 18,590.63 0.0M
2021-05-11 19,338.54 19,338.54 18,881.04 19,126.35 0.0M
2021-05-10 19,611.43 19,706.26 19,336.19 19,338.54 0.0M
2021-05-07 19,376.35 19,659.62 19,295.21 19,611.43 0.0M
2021-05-06 19,136.65 19,377.10 19,067.28 19,376.35 0.0M
2021-05-05 19,493.38 19,493.38 19,080.97 19,136.65 0.0M
2021-05-04 19,789.38 19,789.38 19,312.76 19,493.38 0.0M
2021-05-03 19,789.61 19,917.33 19,732.44 19,789.38 0.0M
2021-04-30 19,889.40 19,893.17 19,689.68 19,789.61 0.0M
2021-04-29 19,758.39 19,970.37 19,758.39 19,889.40 0.0M
2021-04-28 19,805.76 19,806.33 19,700.16 19,758.39 0.0M
2021-04-27 19,779.88 19,870.00 19,709.47 19,805.76 0.0M
2021-04-26 19,671.29 19,823.74 19,671.29 19,779.88 0.0M
2021-04-23 19,487.39 19,708.34 19,487.39 19,671.29 0.0M
2021-04-22 19,571.56 19,786.41 19,463.00 19,487.39 0.0M
2021-04-21 19,277.12 19,583.51 19,149.82 19,571.56 0.0M
2021-04-20 19,598.35 19,598.35 19,129.58 19,277.12 0.0M
2021-04-19 19,740.23 19,740.23 19,486.58 19,598.35 0.0M
2021-04-16 19,678.40 19,795.47 19,596.80 19,740.23 0.0M
2021-04-15 19,751.46 19,809.18 19,598.07 19,678.40 0.0M
2021-04-14 19,668.45 19,935.92 19,668.45 19,751.46 0.0M
2021-04-13 19,807.34 19,807.34 19,564.99 19,668.45 0.0M
2021-04-12 19,782.36 19,809.09 19,621.08 19,807.34 0.0M
2021-04-09 19,787.85 19,787.85 19,624.79 19,782.36 0.0M
2021-04-08 19,600.83 19,792.82 19,506.66 19,787.85 0.0M
2021-04-07 19,746.35 19,776.25 19,508.38 19,600.83 0.0M
2021-04-06 19,773.40 19,853.34 19,716.02 19,746.35 0.0M
2021-04-05 19,559.04 19,884.80 19,559.04 19,773.40 0.0M
2021-04-01 19,397.65 19,588.04 19,397.65 19,559.04 0.0M
2021-03-31 19,352.62 19,532.39 19,352.62 19,397.65 0.0M
2021-03-30 19,173.19 19,418.27 19,139.79 19,352.62 0.0M
2021-03-29 19,167.64 19,417.16 19,123.56 19,173.19 0.0M
2021-03-26 19,027.02 19,195.09 18,904.96 19,167.64 0.0M
2021-03-25 18,587.15 19,065.09 18,289.55 19,027.02 0.0M
2021-03-24 18,660.62 19,200.11 18,586.64 18,587.15 0.0M
2021-03-23 19,171.48 19,171.48 18,592.48 18,660.62 0.0M
2021-03-22 19,243.40 19,352.55 19,105.47 19,171.48 0.0M
2021-03-19 19,213.74 19,343.63 18,860.18 19,243.40 0.0M
2021-03-18 19,633.72 19,701.85 19,183.70 19,213.74 0.0M
2021-03-17 19,314.47 19,658.28 19,239.14 19,633.72 0.0M
2021-03-16 19,713.31 19,713.31 19,266.26 19,314.47 0.0M
2021-03-15 19,543.95 19,769.94 19,504.29 19,713.31 0.0M
2021-03-12 19,238.37 19,555.07 19,223.41 19,543.95 0.0M
2021-03-11 18,866.52 19,348.86 18,866.52 19,238.37 0.0M
2021-03-10 18,498.18 18,979.50 18,498.18 18,866.52 0.0M
2021-03-09 18,413.44 18,763.26 18,413.44 18,498.18 0.0M
2021-03-08 18,418.73 18,737.92 18,401.12 18,413.44 0.0M
2021-03-05 18,234.41 18,454.70 17,536.94 18,418.73 0.0M
2021-03-04 18,677.35 18,827.87 17,869.37 18,234.41 0.0M
2021-03-03 18,740.65 19,017.02 18,673.93 18,677.35 0.0M
2021-03-02 18,898.65 18,923.09 18,709.49 18,740.65 0.0M
2021-03-01 18,311.10 18,967.59 18,311.10 18,898.65 0.0M
2021-02-26 18,630.37 18,630.37 18,154.33 18,311.10 0.0M
2021-02-25 19,302.34 19,302.34 18,573.12 18,630.37 0.0M
2021-02-24 18,961.24 19,450.39 18,911.50 19,302.34 0.0M
2021-02-23 19,089.34 19,089.34 18,489.74 18,961.24 0.0M
2021-02-22 19,241.63 19,385.03 19,021.68 19,089.34 0.0M
2021-02-19 18,789.10 19,261.62 18,789.10 19,241.63 0.0M
2021-02-18 19,149.33 19,149.33 18,724.66 18,789.10 0.0M
2021-02-17 19,141.13 19,165.99 18,880.50 19,149.33 0.0M
2021-02-16 19,373.29 19,507.42 19,136.24 19,141.13 0.0M
2021-02-12 19,513.48 19,513.48 19,231.24 19,373.29 0.0M
2021-02-11 19,186.60 19,567.35 19,165.60 19,513.48 0.0M
2021-02-10 19,348.13 19,417.18 19,046.41 19,186.60 0.0M
2021-02-09 19,215.91 19,406.81 19,076.62 19,348.13 0.0M
2021-02-08 18,756.79 19,217.00 18,756.79 19,215.91 0.0M
2021-02-05 18,732.61 18,900.07 18,687.50 18,756.79 0.0M
2021-02-04 18,405.74 18,760.61 18,405.74 18,732.61 0.0M
2021-02-03 18,043.61 18,436.40 18,007.65 18,405.74 0.0M
2021-02-02 17,679.12 18,135.15 17,679.12 18,043.61 0.0M
2021-02-01 17,198.98 17,748.23 17,198.98 17,679.12 0.0M
2021-01-29 17,584.30 17,616.69 17,186.18 17,198.98 0.0M
2021-01-28 17,549.87 17,944.95 17,549.87 17,584.30 0.0M
2021-01-27 18,060.09 18,192.37 17,456.00 17,549.87 0.0M
2021-01-26 18,320.59 18,539.73 18,054.87 18,060.09 0.0M
2021-01-25 18,374.80 18,658.19 18,137.03 18,320.59 0.0M
2021-01-22 18,272.41 18,395.49 18,080.22 18,374.80 0.0M
2021-01-21 18,584.41 18,584.41 18,204.29 18,272.41 0.0M
2021-01-20 18,568.88 18,796.59 18,540.71 18,584.41 0.0M
2021-01-19 18,206.75 18,627.03 18,206.75 18,568.88 0.0M
2021-01-15 18,574.25 18,574.25 18,130.58 18,206.75 0.0M
2021-01-14 17,941.60 18,825.66 17,941.60 18,574.25 0.0M
2021-01-13 17,994.75 18,023.13 17,829.55 17,941.60 0.0M
2021-01-12 17,631.93 18,019.46 17,631.93 17,994.75 0.0M
2021-01-11 17,540.40 17,678.60 17,343.81 17,631.93 0.0M
2021-01-08 17,613.55 17,710.07 17,345.76 17,540.40 0.0M
2021-01-07 17,643.81 17,781.02 17,593.51 17,613.55 0.0M
2021-01-06 17,388.00 17,834.82 17,388.00 17,643.81 0.0M
2021-01-05 16,950.13 17,462.70 16,950.13 17,388.00 0.0M
2021-01-04 17,649.95 17,660.51 16,882.55 16,950.13 0.0M