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
2022-12-30 16,914.68 17,048.71 16,810.22 17,023.84 0.0M
2022-12-29 16,680.20 16,948.08 16,680.20 16,914.68 0.0M
2022-12-28 16,806.91 16,884.86 16,678.53 16,680.20 0.0M
2022-12-27 16,851.01 16,989.19 16,797.93 16,806.91 0.0M
2022-12-23 16,753.63 16,856.40 16,692.01 16,851.01 0.0M
2022-12-22 17,046.82 17,046.82 16,494.56 16,753.63 0.0M
2022-12-21 16,758.83 17,049.68 16,758.83 17,046.82 0.0M
2022-12-20 16,674.22 16,904.29 16,643.73 16,758.83 0.0M
2022-12-19 16,849.56 16,928.19 16,622.20 16,674.22 0.0M
2022-12-16 16,490.90 16,883.35 16,490.90 16,849.56 0.0M
2022-12-15 16,875.64 16,875.64 16,413.93 16,490.90 0.0M
2022-12-14 16,859.13 17,055.12 16,799.86 16,875.64 0.0M
2022-12-13 16,903.48 17,286.72 16,792.48 16,859.13 0.0M
2022-12-12 16,614.31 16,905.06 16,614.31 16,903.48 0.0M
2022-12-09 16,757.68 16,820.91 16,601.93 16,606.56 0.0M
2022-12-08 16,685.62 17,006.08 16,685.62 16,757.68 0.0M
2022-12-07 16,767.62 16,872.29 16,664.31 16,685.62 0.0M
2022-12-06 17,152.66 17,224.28 16,653.56 16,767.62 0.0M
2022-12-05 17,433.05 17,433.05 17,133.54 17,152.66 0.0M
2022-12-02 17,148.67 17,471.72 16,902.29 17,433.05 0.0M
2022-12-01 17,037.99 17,178.37 16,941.96 17,148.67 0.0M
2022-11-30 16,659.23 17,037.99 16,568.18 17,037.99 0.0M
2022-11-29 16,637.97 16,792.66 16,624.86 16,659.23 0.0M
2022-11-28 17,058.43 17,058.43 16,606.91 16,637.97 0.0M
2022-11-25 16,973.45 17,070.78 16,972.52 17,058.43 0.0M
2022-11-23 16,980.37 17,060.90 16,902.15 16,973.45 0.0M
2022-11-22 16,942.48 17,038.94 16,910.00 16,980.37 0.0M
2022-11-21 16,939.53 17,009.50 16,833.88 16,942.48 0.0M
2022-11-18 16,829.83 17,026.56 16,829.83 16,939.53 0.0M
2022-11-17 16,844.58 16,844.58 16,577.27 16,829.84 0.0M
2022-11-16 17,034.38 17,034.38 16,793.12 16,844.58 0.0M
2022-11-15 16,774.81 17,106.45 16,774.81 17,034.38 0.0M
2022-11-14 17,117.93 17,117.93 16,774.81 16,774.81 0.0M
2022-11-11 17,494.33 17,494.33 17,079.72 17,117.93 0.0M
2022-11-10 16,655.29 17,500.98 16,655.29 17,494.33 0.0M
2022-11-09 16,800.67 16,939.65 16,650.12 16,655.29 0.0M
2022-11-08 16,672.51 16,882.79 16,579.75 16,800.67 0.0M
2022-11-07 16,330.46 16,684.99 16,329.86 16,672.51 0.0M
2022-11-04 16,115.45 16,388.60 15,948.13 16,330.46 0.0M
2022-11-03 16,138.85 16,273.54 15,879.54 16,115.45 0.0M
2022-11-02 16,481.12 16,663.63 16,134.82 16,138.85 0.0M
2022-11-01 16,414.06 16,612.61 16,414.06 16,481.12 0.0M
2022-10-31 16,480.55 16,487.64 16,225.46 16,414.06 0.0M
2022-10-28 16,075.06 16,494.38 16,025.74 16,480.55 0.0M
2022-10-27 15,832.96 16,244.13 15,832.96 16,075.06 0.0M
2022-10-26 16,001.41 16,244.45 15,829.38 15,832.96 0.0M
2022-10-25 15,802.68 16,068.69 15,775.25 16,001.41 0.0M
2022-10-24 15,646.53 15,840.25 15,632.09 15,802.68 0.0M
2022-10-21 15,283.05 15,663.84 15,182.57 15,646.53 0.0M
2022-10-20 15,333.95 15,502.46 15,239.65 15,283.05 0.0M
2022-10-19 15,351.19 15,488.30 15,165.76 15,333.95 0.0M
2022-10-18 14,903.60 15,436.30 14,903.60 15,351.19 0.0M
2022-10-17 14,422.90 14,960.59 14,422.90 14,903.60 0.0M
2022-10-14 14,834.90 14,939.55 14,384.33 14,422.90 0.0M
2022-10-13 14,552.12 14,901.67 14,221.57 14,834.90 0.0M
2022-10-12 14,864.18 14,864.18 14,543.55 14,552.12 0.0M
2022-10-11 14,934.90 15,145.70 14,735.29 14,864.18 0.0M
2022-10-10 14,839.41 15,131.54 14,808.43 14,934.90 0.0M
2022-10-07 15,018.20 15,018.20 14,710.70 14,839.41 0.0M
2022-10-06 15,139.78 15,247.19 14,960.21 15,018.20 0.0M
2022-10-05 15,258.60 15,258.60 14,921.56 15,139.78 0.0M
2022-10-04 14,643.52 15,262.28 14,643.52 15,258.60 0.0M
2022-10-03 14,165.87 14,748.22 14,165.87 14,643.52 0.0M
2022-09-30 14,280.01 14,486.94 14,162.52 14,165.87 0.0M
2022-09-29 14,675.22 14,675.22 14,119.23 14,280.01 0.0M
2022-09-28 14,339.40 14,751.22 14,286.42 14,675.22 0.0M
2022-09-27 14,409.96 14,654.22 14,270.08 14,339.40 0.0M
2022-09-26 14,636.00 14,793.43 14,394.10 14,409.96 0.0M
2022-09-23 15,060.34 15,060.34 14,390.22 14,636.00 0.0M
2022-09-22 15,335.25 15,335.25 15,005.28 15,060.34 0.0M
2022-09-21 15,489.66 15,835.58 15,333.18 15,335.25 0.0M
2022-09-20 15,591.98 15,591.98 15,384.75 15,489.66 0.0M
2022-09-19 15,488.19 15,661.37 15,381.75 15,591.98 0.0M
2022-09-16 15,755.68 15,755.68 15,347.60 15,488.19 0.0M
2022-09-15 16,012.15 16,061.99 15,699.82 15,755.68 0.0M
2022-09-14 15,850.98 16,081.45 15,624.99 16,012.15 0.0M
2022-09-13 16,599.07 16,599.07 15,805.99 15,850.98 0.0M
2022-09-12 16,452.52 16,599.66 16,444.46 16,599.07 0.0M
2022-09-09 16,221.75 16,485.30 16,221.75 16,452.52 0.0M
2022-09-07 15,754.01 16,146.38 15,668.80 16,122.38 0.0M
2022-09-06 15,741.44 15,857.57 15,670.94 15,754.01 0.0M
2022-09-02 15,824.77 16,050.19 15,682.17 15,741.44 0.0M
2022-09-01 16,099.71 16,099.71 15,623.05 15,824.77 0.0M
2022-08-31 16,227.48 16,380.78 16,086.51 16,099.71 0.0M
2022-08-30 16,472.60 16,598.33 16,128.55 16,227.48 0.0M
2022-08-29 16,600.52 16,600.52 16,347.42 16,472.60 0.0M
2022-08-26 17,232.61 17,264.95 16,596.68 16,600.52 0.0M
2022-08-25 16,877.15 17,235.43 16,877.15 17,232.61 0.0M
2022-08-24 16,671.19 16,936.68 16,671.19 16,877.15 0.0M
2022-08-23 16,733.51 16,874.33 16,615.64 16,671.19 0.0M
2022-08-22 17,189.09 17,189.09 16,700.95 16,733.51 0.0M
2022-08-19 17,534.59 17,534.59 17,136.27 17,189.09 0.0M
2022-08-18 17,508.97 17,558.53 17,436.54 17,534.59 0.0M
2022-08-17 17,831.92 17,831.92 17,454.67 17,508.97 0.0M
2022-08-16 17,771.45 17,924.77 17,678.54 17,831.92 0.0M
2022-08-15 17,753.51 17,858.63 17,603.65 17,771.45 0.0M
2022-08-12 17,230.46 17,754.41 17,218.39 17,753.51 0.0M
2022-08-11 17,179.10 17,534.87 17,179.10 17,230.46 0.0M
2022-08-10 16,757.32 17,267.11 16,757.32 17,179.10 0.0M
2022-08-09 16,818.20 16,890.51 16,678.81 16,757.32 0.0M
2022-08-08 16,796.57 17,064.91 16,740.36 16,818.20 0.0M
2022-08-05 17,014.66 17,014.66 16,623.14 16,796.57 0.0M
2022-08-04 17,013.47 17,142.60 16,950.65 17,014.66 0.0M
2022-08-03 16,980.26 17,065.44 16,674.95 17,013.47 0.0M
2022-08-02 17,014.42 17,221.40 16,851.90 16,980.26 0.0M
2022-08-01 16,854.06 17,088.65 16,734.70 17,014.42 0.0M
2022-07-29 16,560.79 16,893.74 16,455.90 16,854.06 0.0M
2022-07-28 16,210.60 16,563.77 16,091.47 16,560.79 0.0M
2022-07-27 15,983.27 16,283.53 15,983.27 16,210.60 0.0M
2022-07-26 16,153.64 16,153.64 15,963.44 15,983.27 0.0M
2022-07-25 16,063.21 16,237.64 15,936.85 16,153.64 0.0M
2022-07-22 16,359.51 16,420.30 15,999.61 16,063.21 0.0M
2022-07-21 16,318.17 16,361.89 16,096.40 16,359.51 0.0M
2022-07-20 16,052.05 16,364.66 16,034.23 16,318.17 0.0M
2022-07-19 15,421.49 16,067.26 15,421.49 16,052.05 0.0M
2022-07-18 15,496.80 15,861.27 15,376.81 15,421.49 0.0M
2022-07-15 15,263.49 15,524.62 15,263.49 15,496.80 0.0M
2022-07-14 15,392.48 15,392.48 15,046.00 15,263.49 0.0M
2022-07-13 15,569.37 15,569.37 15,275.59 15,392.48 0.0M
2022-07-12 15,497.69 15,769.10 15,461.48 15,569.37 0.0M
2022-07-11 15,835.33 15,835.33 15,461.29 15,497.69 0.0M
2022-07-08 15,840.95 15,960.67 15,699.46 15,835.33 0.0M
2022-07-07 15,518.53 15,897.23 15,518.53 15,840.95 0.0M
2022-07-06 15,428.43 15,629.18 15,277.11 15,518.53 0.0M
2022-07-05 15,729.85 15,729.85 14,937.72 15,428.43 0.0M
2022-07-01 15,532.18 15,758.05 15,393.37 15,729.85 0.0M
2022-06-30 15,289.94 15,601.63 15,017.50 15,532.18 0.0M
2022-06-29 15,496.98 15,496.98 15,063.13 15,289.94 0.0M
2022-06-28 15,673.49 16,011.43 15,485.68 15,496.98 0.0M
2022-06-27 15,685.00 15,777.92 15,536.10 15,673.49 0.0M
2022-06-24 15,211.76 15,703.85 15,211.76 15,685.00 0.0M
2022-06-23 15,254.29 15,323.46 14,957.63 15,211.76 0.0M
2022-06-22 15,300.25 15,432.29 15,066.49 15,254.29 0.0M
2022-06-21 15,045.19 15,464.81 15,045.19 15,300.25 0.0M
2022-06-17 14,850.68 15,127.26 14,716.80 15,045.19 0.0M
2022-06-16 15,520.59 15,520.59 14,795.69 14,850.68 0.0M
2022-06-15 15,239.87 15,651.27 15,239.87 15,520.59 0.0M
2022-06-14 15,421.16 15,485.72 15,092.31 15,239.87 0.0M
2022-06-13 16,153.21 16,153.21 15,320.98 15,421.16 0.0M
2022-06-10 16,647.02 16,647.02 16,119.59 16,153.21 0.0M
2022-06-09 17,064.75 17,064.75 16,642.51 16,647.02 0.0M
2022-06-08 17,329.27 17,329.27 17,009.33 17,064.75 0.0M
2022-06-07 17,059.81 17,334.50 16,861.80 17,329.27 0.0M
2022-06-06 16,981.70 17,227.52 16,981.70 17,059.81 0.0M
2022-06-03 17,108.73 17,108.73 16,860.30 16,981.70 0.0M
2022-06-02 16,670.60 17,111.47 16,670.60 17,108.73 0.0M
2022-06-01 16,695.36 16,847.87 16,396.82 16,670.60 0.0M
2022-05-31 16,885.99 16,885.99 16,568.12 16,695.36 0.0M
2022-05-27 16,436.87 16,886.32 16,436.87 16,885.99 0.0M
2022-05-26 16,127.11 16,604.33 16,127.11 16,436.87 0.0M
2022-05-25 15,876.81 16,200.18 15,841.61 16,127.11 0.0M
2022-05-24 15,958.26 15,958.26 15,582.07 15,876.81 0.0M
2022-05-23 15,748.06 16,004.07 15,656.52 15,958.26 0.0M
2022-05-20 15,954.08 16,135.53 15,435.14 15,748.06 0.0M
2022-05-19 16,112.85 16,159.26 15,850.27 15,954.08 0.0M
2022-05-18 16,633.00 16,633.00 16,001.80 16,112.85 0.0M
2022-05-17 16,131.39 16,677.52 16,131.39 16,633.00 0.0M
2022-05-16 16,277.30 16,423.98 16,099.59 16,131.39 0.0M
2022-05-13 15,727.13 16,369.76 15,727.13 16,277.30 0.0M
2022-05-12 15,749.49 16,005.93 15,404.45 15,727.13 0.0M
2022-05-11 16,086.04 16,420.62 15,733.38 15,749.49 0.0M
2022-05-10 16,072.57 16,368.57 15,853.24 16,086.04 0.0M
2022-05-09 17,086.80 17,086.80 15,991.86 16,072.57 0.0M
2022-05-06 17,392.46 17,392.46 16,868.61 17,086.80 0.0M
2022-05-05 18,015.99 18,015.99 17,227.95 17,392.46 0.0M
2022-05-04 17,518.20 18,048.17 17,408.60 18,015.99 0.0M
2022-05-03 17,495.64 17,692.93 17,378.75 17,518.20 0.0M
2022-05-02 17,385.23 17,624.60 17,114.16 17,495.64 0.0M
2022-04-29 17,906.79 18,021.07 17,346.02 17,385.23 0.0M
2022-04-27 17,804.10 17,889.31 17,523.48 17,682.26 0.0M
2022-04-26 18,249.50 18,249.50 17,802.86 17,804.10 0.0M
2022-04-25 18,285.02 18,285.02 17,867.02 18,249.50 0.0M
2022-04-22 18,564.71 18,690.14 18,253.75 18,285.02 0.0M
2022-04-21 19,224.21 19,479.00 18,517.03 18,564.71 0.0M
2022-04-20 19,330.88 19,443.33 19,154.10 19,224.21 0.0M
2022-04-19 18,994.09 19,416.37 18,983.69 19,330.88 0.0M
2022-04-18 19,173.11 19,173.11 18,894.70 18,994.09 0.0M
2022-04-14 19,142.46 19,316.44 19,108.56 19,173.11 0.0M
2022-04-13 18,904.16 19,165.28 18,904.16 19,142.46 0.0M
2022-04-12 18,741.41 19,178.94 18,741.41 18,904.16 0.0M
2022-04-11 18,713.29 19,003.90 18,649.48 18,741.41 0.0M
2022-04-08 19,095.79 19,103.21 18,685.30 18,713.29 0.0M
2022-04-07 18,961.41 19,170.15 18,824.63 19,095.79 0.0M
2022-04-06 19,155.82 19,155.82 18,857.06 18,961.41 0.0M
2022-04-05 19,528.22 19,736.36 19,132.23 19,155.82 0.0M
2022-04-04 19,466.74 19,560.73 19,246.98 19,528.22 0.0M
2022-04-01 19,232.70 19,471.61 19,132.98 19,466.74 0.0M
2022-03-31 19,543.95 19,664.20 19,232.64 19,232.70 0.0M
2022-03-30 19,560.36 19,752.32 19,447.90 19,543.95 0.0M
2022-03-29 19,250.26 19,624.95 19,211.68 19,560.36 0.0M
2022-03-28 19,547.56 19,547.56 19,072.66 19,250.26 0.0M
2022-03-25 19,615.34 19,660.16 19,455.08 19,547.56 0.0M
2022-03-24 19,311.99 19,617.79 19,309.38 19,615.34 0.0M
2022-03-23 19,483.62 19,534.05 19,297.81 19,311.99 0.0M
2022-03-22 19,205.78 19,574.27 19,155.61 19,483.62 0.0M
2022-03-21 19,098.11 19,322.52 18,918.21 19,205.78 0.0M
2022-03-18 18,844.78 19,109.65 18,831.74 19,098.11 0.0M
2022-03-17 18,468.97 18,844.82 18,452.11 18,844.78 0.0M
2022-03-16 18,440.95 18,633.90 18,090.65 18,468.97 0.0M
2022-03-15 18,089.50 18,465.20 18,086.85 18,440.95 0.0M
2022-03-14 18,284.16 18,371.02 17,903.34 18,089.50 0.0M
2022-03-11 18,585.98 18,839.23 18,270.09 18,284.16 0.0M
2022-03-10 18,629.60 18,801.71 18,444.79 18,585.98 0.0M
2022-03-09 18,239.94 18,720.27 18,239.94 18,629.60 0.0M
2022-03-08 18,646.42 18,824.34 18,233.45 18,239.94 0.0M
2022-03-07 18,836.45 19,201.69 18,631.04 18,646.42 0.0M
2022-03-04 18,854.07 18,875.17 18,578.26 18,836.45 0.0M
2022-03-03 19,113.66 19,147.27 18,720.60 18,854.07 0.0M
2022-03-02 18,813.05 19,218.48 18,683.84 19,113.66 0.0M
2022-03-01 18,948.58 18,995.52 18,594.71 18,813.05 0.0M
2022-02-28 18,123.69 18,967.59 18,123.69 18,948.58 0.0M
2022-02-25 17,667.96 18,155.99 17,616.54 18,123.69 0.0M
2022-02-24 16,924.07 17,694.93 16,556.41 17,667.96 0.0M
2022-02-23 17,179.75 17,482.24 16,899.48 16,924.07 0.0M
2022-02-22 17,389.40 17,428.28 17,106.51 17,179.75 0.0M
2022-02-18 17,626.72 17,728.09 17,366.65 17,389.40 0.0M
2022-02-17 17,915.19 17,915.19 17,568.11 17,626.77 0.0M
2022-02-16 17,743.08 17,966.36 17,670.47 17,915.19 0.0M
2022-02-15 17,271.37 17,801.04 17,271.37 17,743.08 0.0M
2022-02-14 17,424.84 17,511.93 17,182.18 17,271.63 0.0M
2022-02-11 17,430.46 17,650.55 17,256.25 17,424.84 0.0M
2022-02-10 17,739.22 17,986.20 17,337.30 17,430.46 0.0M
2022-02-09 17,442.78 17,768.81 17,442.78 17,739.22 0.0M
2022-02-08 17,181.72 17,468.05 17,170.08 17,442.78 0.0M
2022-02-07 17,021.15 17,322.05 17,021.15 17,181.72 0.0M
2022-02-04 17,009.15 17,168.39 16,778.84 17,021.15 0.0M
2022-02-03 17,200.33 17,200.33 16,995.42 17,009.15 0.0M
2022-02-02 17,230.98 17,233.65 16,932.04 17,200.33 0.0M
2022-02-01 17,026.69 17,245.71 16,889.13 17,230.98 0.0M
2022-01-31 16,694.23 17,027.45 16,543.53 17,026.69 0.0M
2022-01-28 16,554.98 16,695.27 16,152.99 16,694.23 0.0M
2022-01-27 17,041.19 17,239.45 16,466.84 16,554.98 0.0M
2022-01-26 17,260.96 17,542.93 16,885.88 17,041.19 0.0M
2022-01-25 17,570.95 17,570.95 16,948.74 17,260.96 0.0M
2022-01-24 17,368.08 17,601.76 16,783.70 17,570.95 0.0M
2022-01-21 17,728.36 17,774.42 17,345.91 17,368.08 0.0M
2022-01-20 17,809.94 18,198.99 17,701.91 17,728.36 0.0M
2022-01-19 17,992.12 18,069.22 17,794.95 17,809.94 0.0M
2022-01-18 18,299.07 18,299.07 17,932.12 17,992.12 0.0M
2022-01-14 18,150.74 18,301.41 17,943.68 18,299.07 0.0M
2022-01-13 18,295.85 18,442.03 18,087.57 18,150.74 0.0M
2022-01-12 18,376.45 18,495.20 18,262.95 18,295.85 0.0M
2022-01-11 18,180.84 18,389.12 18,091.20 18,376.45 0.0M
2022-01-10 18,292.25 18,292.25 17,951.20 18,180.84 0.0M
2022-01-07 18,162.80 18,490.63 18,162.80 18,292.25 0.0M
2022-01-06 18,134.48 18,289.67 17,973.50 18,162.80 0.0M
2022-01-05 18,490.11 18,602.04 18,116.65 18,134.48 0.0M
2022-01-04 18,147.99 18,514.79 18,147.99 18,490.11 0.0M
2022-01-03 18,000.90 18,245.24 17,972.87 18,147.99 0.0M