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
2023-12-29 21,068.26 21,114.40 20,879.36 20,962.95 0.0M
2023-12-28 21,112.16 21,170.91 21,015.09 21,068.26 0.0M
2023-12-27 21,104.75 21,199.84 21,039.08 21,112.16 0.0M
2023-12-26 20,961.22 21,188.94 20,936.77 21,104.75 0.0M
2023-12-22 20,736.99 21,051.22 20,736.99 20,961.22 0.0M
2023-12-21 20,373.11 20,742.40 20,373.11 20,736.99 0.0M
2023-12-20 20,888.80 20,888.80 20,370.34 20,373.11 0.0M
2023-12-19 20,568.28 20,893.03 20,568.28 20,888.80 0.0M
2023-12-18 20,582.98 20,688.51 20,534.82 20,568.28 0.0M
2023-12-15 20,645.66 20,750.75 20,506.56 20,582.98 0.0M
2023-12-14 20,766.38 20,958.54 20,480.97 20,645.66 0.0M
2023-12-13 20,411.30 20,794.33 20,349.84 20,766.38 0.0M
2023-12-12 20,350.41 20,484.08 20,271.35 20,411.30 0.0M
2023-12-11 20,246.26 20,378.77 20,195.91 20,350.41 0.0M
2023-12-08 20,025.60 20,255.47 20,017.16 20,246.26 0.0M
2023-12-07 19,946.95 20,032.06 19,825.82 20,025.60 0.0M
2023-12-06 19,911.86 20,159.75 19,911.41 19,946.95 0.0M
2023-12-05 20,181.19 20,181.19 19,895.22 19,911.86 0.0M
2023-12-04 20,089.60 20,181.19 19,881.02 20,181.19 0.0M
2023-12-01 19,745.94 20,089.60 19,691.08 20,089.60 0.0M
2023-11-30 19,411.69 19,754.96 19,411.69 19,745.94 0.0M
2023-11-29 19,472.66 19,637.40 19,365.51 19,411.69 0.0M
2023-11-28 19,513.07 19,625.75 19,439.35 19,472.66 0.0M
2023-11-27 19,633.00 19,633.00 19,413.22 19,513.07 0.0M
2023-11-24 19,451.13 19,661.66 19,451.13 19,633.00 0.0M
2023-11-22 19,400.85 19,469.86 19,338.22 19,451.13 0.0M
2023-11-21 19,447.52 19,447.52 19,286.96 19,400.85 0.0M
2023-11-20 19,236.65 19,520.39 19,236.65 19,447.52 0.0M
2023-11-17 19,169.99 19,300.25 19,169.99 19,236.65 0.0M
2023-11-16 19,402.36 19,402.36 19,099.78 19,169.99 0.0M
2023-11-15 19,389.24 19,653.69 19,389.24 19,402.36 0.0M
2023-11-14 18,973.93 19,417.76 18,973.93 19,389.24 0.0M
2023-11-13 18,688.43 19,056.90 18,688.15 18,973.93 0.0M
2023-11-10 18,513.96 18,724.78 18,458.32 18,688.43 0.0M
2023-11-09 18,394.88 18,788.90 18,394.88 18,513.96 0.0M
2023-11-08 18,624.11 18,624.11 18,308.01 18,394.88 0.0M
2023-11-07 18,570.95 18,688.28 18,487.38 18,624.11 0.0M
2023-11-06 18,738.64 18,782.53 18,522.12 18,570.95 0.0M
2023-11-03 18,547.51 18,924.97 18,547.51 18,738.64 0.0M
2023-11-02 17,942.31 18,547.51 17,942.31 18,547.51 0.0M
2023-11-01 17,792.65 17,962.52 17,756.84 17,942.31 0.0M
2023-10-31 17,485.19 17,807.05 17,485.19 17,792.65 0.0M
2023-10-30 17,342.43 17,564.02 17,342.43 17,485.19 0.0M
2023-10-27 17,622.32 17,679.05 17,286.17 17,342.43 0.0M
2023-10-26 17,535.55 17,864.47 17,535.55 17,622.32 0.0M
2023-10-25 17,640.51 17,775.46 17,527.27 17,535.55 0.0M
2023-10-24 17,622.55 17,880.67 17,601.99 17,640.51 0.0M
2023-10-23 17,728.47 17,920.85 17,616.59 17,622.55 0.0M
2023-10-20 18,013.40 18,031.00 17,724.12 17,728.47 0.0M
2023-10-19 18,110.86 18,289.36 17,965.75 18,013.40 0.0M
2023-10-18 18,154.17 18,311.23 18,084.47 18,110.86 0.0M
2023-10-17 18,047.96 18,346.40 17,933.38 18,154.17 0.0M
2023-10-16 17,849.04 18,076.18 17,815.28 18,047.96 0.0M
2023-10-13 17,773.61 17,882.65 17,749.69 17,849.04 0.0M
2023-10-12 18,130.94 18,163.34 17,647.92 17,773.61 0.0M
2023-10-11 18,044.18 18,244.76 18,006.50 18,130.94 0.0M
2023-10-10 17,837.03 18,171.14 17,837.03 18,044.18 0.0M
2023-10-09 17,146.68 17,864.05 17,146.68 17,837.03 0.0M
2023-10-06 16,942.76 17,235.35 16,756.05 17,146.68 0.0M
2023-10-05 16,961.32 17,029.66 16,852.65 16,942.76 0.0M
2023-10-04 16,976.60 17,051.53 16,767.74 16,961.32 0.0M
2023-10-03 17,153.74 17,160.45 16,947.36 16,976.60 0.0M
2023-10-02 17,335.27 17,381.08 17,078.87 17,153.74 0.0M
2023-09-29 17,310.40 17,507.01 17,269.92 17,335.27 0.0M
2023-09-28 17,251.97 17,462.95 17,249.81 17,310.40 0.0M
2023-09-27 17,021.94 17,323.88 17,021.94 17,251.97 0.0M
2023-09-26 17,237.15 17,253.60 17,014.65 17,021.94 0.0M
2023-09-25 17,208.47 17,322.52 17,076.66 17,237.15 0.0M
2023-09-22 17,378.71 17,444.80 17,208.47 17,208.47 0.0M
2023-09-21 17,708.88 17,708.88 17,376.47 17,378.71 0.0M
2023-09-20 17,862.00 18,018.83 17,703.24 17,708.88 0.0M
2023-09-19 18,001.82 18,046.54 17,810.30 17,862.00 0.0M
2023-09-18 17,995.15 18,148.67 17,911.01 18,001.82 0.0M
2023-09-15 18,046.73 18,081.07 17,900.17 17,995.15 0.0M
2023-09-14 17,919.94 18,064.70 17,919.94 18,046.73 0.0M
2023-09-13 18,026.16 18,076.07 17,867.33 17,919.94 0.0M
2023-09-12 18,122.49 18,122.49 17,969.00 18,026.16 0.0M
2023-09-11 18,216.51 18,259.93 18,021.30 18,122.49 0.0M
2023-09-08 18,390.85 18,408.82 18,181.53 18,216.51 0.0M
2023-09-07 18,489.96 18,489.96 18,281.73 18,390.85 0.0M
2023-09-06 18,565.62 18,796.05 18,467.04 18,489.96 0.0M
2023-09-05 18,913.52 18,913.52 18,565.00 18,565.62 0.0M
2023-09-01 18,853.03 19,020.27 18,853.03 18,913.52 0.0M
2023-08-31 18,906.58 19,031.90 18,852.89 18,853.03 0.0M
2023-08-30 18,763.87 19,002.62 18,763.87 18,906.58 0.0M
2023-08-29 18,667.30 18,811.88 18,532.19 18,763.87 0.0M
2023-08-28 18,392.07 18,687.25 18,392.07 18,667.30 0.0M
2023-08-25 18,336.55 18,465.91 18,198.12 18,392.07 0.0M
2023-08-24 18,748.15 18,748.15 18,330.43 18,336.55 0.0M
2023-08-23 18,637.23 18,822.38 18,637.23 18,748.15 0.0M
2023-08-22 18,522.55 18,660.20 18,459.21 18,637.23 0.0M
2023-08-21 18,456.64 18,581.21 18,442.08 18,522.55 0.0M
2023-08-18 18,275.47 18,533.00 18,111.57 18,456.64 0.0M
2023-08-17 18,439.35 18,551.64 18,275.16 18,275.47 0.0M
2023-08-16 18,521.28 18,601.00 18,420.47 18,439.35 0.0M
2023-08-15 18,864.63 18,864.63 18,521.20 18,521.28 0.0M
2023-08-14 18,889.83 18,938.70 18,836.49 18,864.63 0.0M
2023-08-11 18,829.48 18,900.57 18,744.76 18,889.83 0.0M
2023-08-10 18,938.98 19,088.81 18,775.89 18,829.48 0.0M
2023-08-09 18,910.96 19,136.43 18,867.40 18,938.98 0.0M
2023-08-08 19,074.77 19,074.77 18,812.66 18,910.96 0.0M
2023-08-07 18,897.55 19,105.45 18,897.55 19,074.77 0.0M
2023-08-04 18,751.35 19,086.90 18,751.35 18,897.55 0.0M
2023-08-03 18,818.97 18,818.97 18,622.88 18,751.35 0.0M
2023-08-02 19,341.42 19,341.42 18,769.22 18,818.97 0.0M
2023-08-01 19,341.26 19,398.45 19,250.07 19,341.42 0.0M
2023-07-31 19,003.36 19,342.97 19,003.36 19,341.26 0.0M
2023-07-28 18,857.79 19,052.29 18,857.79 19,003.36 0.0M
2023-07-27 19,007.62 19,078.51 18,807.22 18,857.79 0.0M
2023-07-26 18,882.20 19,069.55 18,862.42 19,007.62 0.0M
2023-07-25 18,923.51 18,923.51 18,544.63 18,882.20 0.0M
2023-07-24 18,920.27 19,002.10 18,862.40 18,923.51 0.0M
2023-07-21 19,033.70 19,120.14 18,917.88 18,920.27 0.0M
2023-07-20 18,855.99 19,056.06 18,855.99 19,033.70 0.0M
2023-07-19 18,944.52 19,031.16 18,760.73 18,855.99 0.0M
2023-07-18 18,908.78 19,095.50 18,828.02 18,944.52 0.0M
2023-07-17 18,713.66 18,957.37 18,692.27 18,908.78 0.0M
2023-07-14 18,997.85 18,997.85 18,659.38 18,713.66 0.0M
2023-07-13 18,921.89 19,096.90 18,921.89 18,997.85 0.0M
2023-07-12 18,984.01 19,170.34 18,885.86 18,921.89 0.0M
2023-07-11 18,795.34 19,004.33 18,766.83 18,984.01 0.0M
2023-07-10 18,580.36 18,799.26 18,543.43 18,795.34 0.0M
2023-07-07 18,542.48 18,748.49 18,542.48 18,580.36 0.0M
2023-07-06 18,781.99 18,781.99 18,420.44 18,542.48 0.0M
2023-07-05 18,796.92 18,831.36 18,619.92 18,781.99 0.0M
2023-07-03 18,800.13 18,815.47 18,690.79 18,796.92 0.0M
2023-06-30 18,781.34 18,898.07 18,719.95 18,800.13 0.0M
2023-06-29 18,590.15 18,888.84 18,574.44 18,781.34 0.0M
2023-06-28 18,461.81 18,598.32 18,461.81 18,590.15 0.0M
2023-06-27 18,175.00 18,476.03 18,175.00 18,461.81 0.0M
2023-06-26 18,235.03 18,253.29 18,081.56 18,175.00 0.0M
2023-06-23 18,625.72 18,625.72 18,182.93 18,235.03 0.0M
2023-06-22 18,971.94 18,971.94 18,563.14 18,625.72 0.0M
2023-06-21 18,819.57 19,019.67 18,686.91 18,971.94 0.0M
2023-06-20 18,614.04 18,852.46 18,575.82 18,819.57 0.0M
2023-06-16 18,505.63 18,920.69 18,505.63 18,614.04 0.0M
2023-06-15 18,448.88 18,552.60 18,391.92 18,505.63 0.0M
2023-06-14 18,552.40 18,608.39 18,364.80 18,448.88 0.0M
2023-06-13 18,458.67 18,686.73 18,437.31 18,552.40 0.0M
2023-06-12 18,311.06 18,506.66 18,280.46 18,458.67 0.0M
2023-06-09 18,385.36 18,424.06 18,230.02 18,311.06 0.0M
2023-06-08 18,264.31 18,419.51 18,191.95 18,385.36 0.0M
2023-06-07 17,932.73 18,283.58 17,932.73 18,264.31 0.0M
2023-06-06 17,683.43 17,970.32 17,665.93 17,932.73 0.0M
2023-06-05 17,840.67 17,854.11 17,634.02 17,683.43 0.0M
2023-06-02 17,407.83 17,873.49 17,407.83 17,840.67 0.0M
2023-06-01 17,123.92 17,468.56 17,123.92 17,407.83 0.0M
2023-05-31 17,244.29 17,244.29 16,996.15 17,123.92 0.0M
2023-05-30 17,245.22 17,348.65 17,179.96 17,244.29 0.0M
2023-05-26 17,276.19 17,368.74 17,224.33 17,245.22 0.0M
2023-05-25 17,567.79 17,567.79 17,198.21 17,276.19 0.0M
2023-05-24 17,802.01 17,802.01 17,499.98 17,567.79 0.0M
2023-05-23 18,137.74 18,137.74 17,800.23 17,802.01 0.0M
2023-05-22 17,893.00 18,186.86 17,893.00 18,137.74 0.0M
2023-05-19 18,028.87 18,121.08 17,829.49 17,893.00 0.0M
2023-05-18 17,942.85 18,051.15 17,811.28 18,028.87 0.0M
2023-05-17 17,565.01 17,989.24 17,565.01 17,942.85 0.0M
2023-05-16 17,671.80 17,682.53 17,525.68 17,565.01 0.0M
2023-05-15 17,431.41 17,712.84 17,431.41 17,671.80 0.0M
2023-05-12 17,487.52 17,622.93 17,319.56 17,431.41 0.0M
2023-05-11 17,591.88 17,591.88 17,408.57 17,487.52 0.0M
2023-05-10 17,665.16 17,758.80 17,434.31 17,591.88 0.0M
2023-05-09 17,474.71 17,723.55 17,474.71 17,665.16 0.0M
2023-05-08 17,479.78 17,653.47 17,431.37 17,474.71 0.0M
2023-05-05 17,283.74 17,523.65 17,283.74 17,479.78 0.0M
2023-05-04 17,568.75 17,568.75 17,087.20 17,283.74 0.0M
2023-05-03 17,765.11 17,824.40 17,549.70 17,568.75 0.0M
2023-05-02 17,768.70 17,833.99 17,564.92 17,765.11 0.0M
2023-05-01 17,701.95 17,933.78 17,686.47 17,768.70 0.0M
2023-04-28 17,589.31 17,704.69 17,548.21 17,701.95 0.0M
2023-04-27 17,356.67 17,596.90 17,346.54 17,589.31 0.0M
2023-04-26 17,663.32 17,677.88 17,328.82 17,356.67 0.0M
2023-04-25 17,890.57 17,890.57 17,628.67 17,663.32 0.0M
2023-04-24 17,918.80 17,936.48 17,806.82 17,890.57 0.0M
2023-04-21 18,036.45 18,095.12 17,856.51 17,918.80 0.0M
2023-04-20 18,086.31 18,086.31 17,962.08 18,036.45 0.0M
2023-04-19 18,151.68 18,151.68 18,042.43 18,086.31 0.0M
2023-04-18 18,005.89 18,182.91 18,005.89 18,151.68 0.0M
2023-04-17 17,844.15 18,060.13 17,844.15 18,005.89 0.0M
2023-04-14 18,241.02 18,241.02 17,747.82 17,844.15 0.0M
2023-04-13 18,099.82 18,264.06 18,058.53 18,241.02 0.0M
2023-04-12 18,076.80 18,210.54 18,034.32 18,099.82 0.0M
2023-04-11 18,050.92 18,165.94 18,050.92 18,076.80 0.0M
2023-04-10 17,795.06 18,054.87 17,733.18 18,050.92 0.0M
2023-04-06 17,824.54 17,869.07 17,689.66 17,795.06 0.0M
2023-04-05 18,015.65 18,015.65 17,771.36 17,824.54 0.0M
2023-04-04 18,247.32 18,252.84 17,949.93 18,015.65 0.0M
2023-04-03 18,077.87 18,306.08 18,070.95 18,247.32 0.0M
2023-03-31 17,973.67 18,137.57 17,973.67 18,077.87 0.0M
2023-03-30 17,939.95 18,045.91 17,878.51 17,973.67 0.0M
2023-03-29 17,715.63 17,945.31 17,715.63 17,939.95 0.0M
2023-03-28 17,629.92 17,762.19 17,621.11 17,715.63 0.0M
2023-03-27 17,469.29 17,678.87 17,469.29 17,629.92 0.0M
2023-03-24 17,300.32 17,493.44 17,130.98 17,469.29 0.0M
2023-03-23 17,329.04 17,548.40 17,182.57 17,300.32 0.0M
2023-03-22 17,653.97 17,701.39 17,323.94 17,329.04 0.0M
2023-03-21 17,405.63 17,729.01 17,405.63 17,653.97 0.0M
2023-03-20 17,191.18 17,529.16 17,191.18 17,405.63 0.0M
2023-03-17 17,644.77 17,644.77 17,163.75 17,191.18 0.0M
2023-03-16 17,418.57 17,734.06 17,205.56 17,644.77 0.0M
2023-03-15 17,844.81 17,844.81 17,115.95 17,418.57 0.0M
2023-03-14 17,640.22 18,048.49 17,640.22 17,844.81 0.0M
2023-03-13 17,812.88 17,812.88 17,448.41 17,640.22 0.0M
2023-03-10 18,090.51 18,090.51 17,629.93 17,812.88 0.0M
2023-03-09 18,468.43 18,581.17 18,077.05 18,090.51 0.0M
2023-03-08 18,519.38 18,551.36 18,339.53 18,468.43 0.0M
2023-03-07 18,612.54 18,734.62 18,515.83 18,519.38 0.0M
2023-03-06 18,773.25 18,834.67 18,546.37 18,612.54 0.0M
2023-03-03 18,552.85 18,785.59 18,508.30 18,773.25 0.0M
2023-03-02 18,348.27 18,561.44 18,227.36 18,552.85 0.0M
2023-03-01 18,348.67 18,379.91 18,181.52 18,348.27 0.0M
2023-02-28 18,419.13 18,478.12 18,326.33 18,348.67 0.0M
2023-02-27 18,392.07 18,635.25 18,379.86 18,419.13 0.0M
2023-02-24 18,473.04 18,473.04 18,286.94 18,392.07 0.0M
2023-02-23 18,431.26 18,624.39 18,294.36 18,473.04 0.0M
2023-02-22 18,339.07 18,542.62 18,339.07 18,431.26 0.0M
2023-02-21 18,689.20 18,689.20 18,284.87 18,339.07 0.0M
2023-02-17 18,594.75 18,699.12 18,429.95 18,689.20 0.0M
2023-02-16 18,811.75 18,855.98 18,560.12 18,594.75 0.0M
2023-02-15 18,612.24 18,812.38 18,511.19 18,811.75 0.0M
2023-02-14 18,458.49 18,664.01 18,317.19 18,612.24 0.0M
2023-02-13 18,237.60 18,493.61 18,237.60 18,458.49 0.0M
2023-02-10 18,125.75 18,252.95 18,034.31 18,237.60 0.0M
2023-02-09 18,391.12 18,549.25 18,092.51 18,125.75 0.0M
2023-02-08 18,600.38 18,600.38 18,366.35 18,391.12 0.0M
2023-02-07 18,368.81 18,628.05 18,183.52 18,600.38 0.0M
2023-02-06 18,399.61 18,495.64 18,282.50 18,368.81 0.0M
2023-02-03 18,593.78 18,666.77 18,370.70 18,399.61 0.0M
2023-02-02 18,446.16 18,697.71 18,446.16 18,593.78 0.0M
2023-02-01 18,277.81 18,558.15 18,214.10 18,446.16 0.0M
2023-01-31 18,000.71 18,277.81 17,922.37 18,277.81 0.0M
2023-01-30 18,102.24 18,197.67 17,988.26 18,000.71 0.0M
2023-01-27 17,986.76 18,164.78 17,949.97 18,102.24 0.0M
2023-01-26 17,809.20 17,990.84 17,790.17 17,986.76 0.0M
2023-01-25 17,753.04 17,830.71 17,507.44 17,809.20 0.0M
2023-01-24 17,586.24 17,765.92 17,468.75 17,753.04 0.0M
2023-01-23 17,390.16 17,621.92 17,390.16 17,586.24 0.0M
2023-01-20 17,194.64 17,400.08 17,186.43 17,390.16 0.0M
2023-01-19 17,462.70 17,462.70 17,186.19 17,194.64 0.0M
2023-01-18 17,853.40 17,942.38 17,457.76 17,462.70 0.0M
2023-01-17 17,835.00 17,917.15 17,740.61 17,853.40 0.0M
2023-01-13 17,862.40 17,957.74 17,697.78 17,835.00 0.0M
2023-01-12 17,613.85 17,881.82 17,563.20 17,862.40 0.0M
2023-01-11 17,422.18 17,629.94 17,422.18 17,613.85 0.0M
2023-01-10 17,267.58 17,435.97 17,151.88 17,422.18 0.0M
2023-01-09 17,443.90 17,560.61 17,214.13 17,267.58 0.0M
2023-01-06 17,137.18 17,495.54 17,137.18 17,443.90 0.0M
2023-01-05 17,185.51 17,194.48 17,017.86 17,137.18 0.0M
2023-01-04 16,991.17 17,269.16 16,991.17 17,185.51 0.0M
2023-01-03 17,023.84 17,179.41 16,887.25 16,991.17 0.0M