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
2024-12-31 25,802.40 25,977.15 25,526.68 25,653.19 0.0M
2024-12-30 26,157.45 26,157.45 25,421.25 25,802.40 0.0M
2024-12-27 26,414.55 26,448.09 25,986.06 26,157.45 0.0M
2024-12-26 26,124.78 26,448.46 25,995.52 26,414.55 0.0M
2024-12-24 25,687.02 26,134.09 25,629.91 26,124.78 0.0M
2024-12-23 25,656.18 25,842.26 25,447.70 25,687.02 0.0M
2024-12-20 25,228.73 25,857.00 24,961.96 25,654.30 0.0M
2024-12-19 25,079.61 25,611.04 25,068.13 25,228.73 0.0M
2024-12-18 26,139.02 26,181.04 25,043.78 25,079.61 0.0M
2024-12-17 26,463.99 26,463.99 25,966.47 26,139.02 0.0M
2024-12-16 25,982.06 26,495.07 25,871.70 26,463.99 0.0M
2024-12-13 25,699.35 25,985.59 25,699.35 25,982.06 0.0M
2024-12-12 26,033.21 26,037.40 25,692.99 25,699.35 0.0M
2024-12-11 26,018.27 26,165.25 25,932.14 26,033.21 0.0M
2024-12-10 25,981.25 26,172.12 25,940.36 26,018.27 0.0M
2024-12-09 26,532.28 26,532.28 25,861.73 25,981.25 0.0M
2024-12-06 26,590.61 26,725.22 26,474.10 26,532.28 0.0M
2024-12-05 26,941.76 26,941.76 26,587.67 26,590.61 0.0M
2024-12-04 26,573.32 26,962.21 26,489.16 26,941.76 0.0M
2024-12-03 26,697.47 26,699.13 26,475.32 26,573.32 0.0M
2024-12-02 27,258.61 27,332.16 26,642.93 26,697.47 0.0M
2024-11-29 26,836.97 27,333.49 26,836.97 27,258.61 0.0M
2024-11-27 26,923.41 27,148.08 26,790.55 26,836.97 0.0M
2024-11-26 26,637.46 27,125.05 26,637.46 26,923.41 0.0M
2024-11-25 26,677.03 27,059.92 26,513.15 26,637.46 0.0M
2024-11-22 26,278.18 26,696.56 26,278.18 26,677.03 0.0M
2024-11-21 25,888.49 26,386.62 25,864.22 26,278.18 0.0M
2024-11-20 25,794.85 25,932.36 25,600.26 25,888.49 0.0M
2024-11-19 25,500.03 25,848.29 25,428.58 25,794.85 0.0M
2024-11-18 25,460.16 25,626.71 25,303.79 25,500.03 0.0M
2024-11-15 25,589.39 25,589.39 25,304.65 25,460.16 0.0M
2024-11-14 26,475.44 26,552.74 25,566.03 25,589.39 0.0M
2024-11-13 26,140.61 27,081.36 26,140.61 26,475.44 0.0M
2024-11-12 26,423.87 26,461.46 25,978.25 26,140.61 0.0M
2024-11-11 26,029.10 26,543.89 26,029.10 26,423.87 0.0M
2024-11-08 25,163.01 26,127.32 25,163.01 26,029.10 0.0M
2024-11-07 25,248.40 25,382.28 25,123.14 25,163.01 0.0M
2024-11-06 24,314.34 25,256.73 24,314.34 25,248.40 0.0M
2024-11-05 24,002.78 24,319.51 24,002.78 24,314.34 0.0M
2024-11-04 23,958.17 24,127.41 23,914.27 24,002.78 0.0M
2024-11-01 23,768.76 24,192.49 23,768.76 23,958.17 0.0M
2024-10-31 24,482.58 24,482.58 23,764.50 23,768.76 0.0M
2024-10-30 24,577.10 24,752.32 24,472.50 24,482.58 0.0M
2024-10-29 24,627.67 24,680.20 24,420.77 24,577.10 0.0M
2024-10-28 24,644.26 24,764.71 24,596.89 24,627.67 0.0M
2024-10-25 24,528.25 24,772.50 24,528.25 24,644.26 0.0M
2024-10-24 24,766.36 24,824.56 24,511.29 24,528.25 0.0M
2024-10-23 24,893.13 24,991.16 24,650.72 24,766.36 0.0M
2024-10-22 25,356.48 25,356.48 24,791.25 24,893.13 0.0M
2024-10-21 25,197.59 25,479.54 25,171.50 25,356.48 0.0M
2024-10-18 25,197.81 25,272.14 25,131.21 25,197.59 0.0M
2024-10-17 25,198.62 25,288.21 25,153.12 25,197.81 0.0M
2024-10-16 24,767.16 25,199.93 24,767.16 25,198.62 0.0M
2024-10-15 24,865.74 24,960.92 24,689.42 24,767.16 0.0M
2024-10-14 24,780.20 24,904.27 24,728.03 24,865.74 0.0M
2024-10-11 24,264.10 24,784.25 24,264.10 24,780.20 0.0M
2024-10-10 24,538.92 24,538.92 24,119.89 24,264.10 0.0M
2024-10-09 24,479.41 24,607.31 24,302.09 24,538.92 0.0M
2024-10-08 24,512.90 24,629.86 24,454.38 24,479.41 0.0M
2024-10-07 24,626.77 24,655.54 24,406.78 24,512.90 0.0M
2024-10-04 24,416.46 24,627.88 24,375.29 24,626.77 0.0M
2024-10-03 24,682.22 24,691.76 24,387.58 24,416.46 0.0M
2024-10-02 24,623.00 24,814.51 24,568.63 24,682.22 0.0M
2024-10-01 24,386.57 24,743.14 24,142.68 24,623.00 0.0M
2024-09-30 24,285.75 24,403.27 24,122.51 24,386.57 0.0M
2024-09-27 24,061.26 24,331.77 24,061.26 24,285.75 0.0M
2024-09-26 24,072.28 24,269.62 24,051.39 24,061.26 0.0M
2024-09-25 24,100.38 24,252.77 24,042.95 24,072.28 0.0M
2024-09-24 24,297.95 24,297.95 24,008.15 24,100.38 0.0M
2024-09-23 23,970.34 24,348.65 23,970.34 24,297.95 0.0M
2024-09-20 23,775.93 24,007.01 23,703.90 23,970.34 0.0M
2024-09-19 23,546.70 23,918.42 23,546.70 23,775.93 0.0M
2024-09-18 23,585.79 23,885.83 23,533.71 23,546.70 0.0M
2024-09-17 23,606.74 23,683.37 23,439.14 23,585.79 0.0M
2024-09-16 23,684.63 23,821.76 23,469.95 23,606.74 0.0M
2024-09-13 23,511.37 23,793.94 23,494.90 23,684.63 0.0M
2024-09-12 23,221.16 23,540.05 23,188.34 23,511.37 0.0M
2024-09-11 23,100.81 23,237.16 22,669.51 23,221.16 0.0M
2024-09-10 23,251.25 23,329.40 22,990.35 23,100.81 0.0M
2024-09-09 22,824.44 23,345.59 22,824.44 23,251.25 0.0M
2024-09-06 23,267.31 23,402.60 22,795.03 22,824.44 0.0M
2024-09-05 23,520.28 23,572.41 23,178.51 23,267.31 0.0M
2024-09-04 23,347.10 23,659.07 23,324.01 23,520.28 0.0M
2024-09-03 24,103.07 24,103.07 23,301.01 23,347.10 0.0M
2024-08-30 23,986.00 24,122.90 23,828.69 24,103.07 0.0M
2024-08-29 23,729.25 24,228.99 23,729.25 23,986.00 0.0M
2024-08-28 23,637.96 23,976.13 23,617.18 23,729.25 0.0M
2024-08-27 23,642.80 23,708.03 23,437.55 23,637.96 0.0M
2024-08-26 23,777.63 23,868.23 23,591.45 23,642.80 0.0M
2024-08-23 23,541.01 23,870.36 23,541.01 23,777.63 0.0M
2024-08-22 23,547.82 23,635.87 23,479.61 23,541.01 0.0M
2024-08-21 23,366.76 23,553.27 23,340.89 23,547.82 0.0M
2024-08-20 23,584.31 23,584.31 23,263.48 23,366.76 0.0M
2024-08-19 23,470.25 23,584.31 23,426.75 23,584.31 0.0M
2024-08-16 23,298.34 23,541.45 23,298.34 23,470.25 0.0M
2024-08-15 22,950.46 23,305.10 22,950.46 23,298.34 0.0M
2024-08-14 22,838.48 23,058.71 22,838.48 22,950.46 0.0M
2024-08-13 22,705.04 22,850.04 22,547.77 22,838.48 0.0M
2024-08-12 22,723.73 22,805.08 22,611.05 22,705.04 0.0M
2024-08-09 22,606.83 22,775.17 22,584.31 22,723.73 0.0M
2024-08-08 22,012.25 22,671.75 22,012.25 22,606.83 0.0M
2024-08-07 21,950.64 22,496.09 21,950.64 22,012.25 0.0M
2024-08-06 21,817.55 22,228.12 21,817.55 21,950.64 0.0M
2024-08-05 22,277.16 22,277.16 21,458.48 21,817.55 0.0M
2024-08-02 22,927.65 22,927.65 22,080.90 22,277.16 0.0M
2024-08-01 23,318.01 23,457.82 22,766.42 22,927.65 0.0M
2024-07-31 23,085.13 23,594.30 23,085.13 23,318.01 0.0M
2024-07-30 22,996.71 23,184.08 22,942.53 23,085.13 0.0M
2024-07-29 23,053.43 23,139.51 22,919.97 22,996.71 0.0M
2024-07-26 22,871.38 23,219.17 22,871.38 23,053.43 0.0M
2024-07-25 22,504.31 23,198.58 22,504.31 22,871.38 0.0M
2024-07-24 22,994.90 22,994.90 22,478.57 22,504.31 0.0M
2024-07-23 22,612.56 23,072.88 22,612.56 22,994.90 0.0M
2024-07-22 22,267.30 22,614.59 22,267.30 22,612.56 0.0M
2024-07-19 22,503.33 22,569.11 22,239.42 22,267.30 0.0M
2024-07-18 22,794.93 22,929.56 22,463.30 22,503.33 0.0M
2024-07-17 23,090.35 23,166.64 22,788.01 22,794.93 0.0M
2024-07-16 22,446.54 23,122.16 22,446.54 23,090.35 0.0M
2024-07-15 22,255.05 22,531.95 22,255.05 22,446.54 0.0M
2024-07-12 22,165.40 22,399.60 22,165.40 22,255.05 0.0M
2024-07-11 21,971.69 22,215.38 21,971.69 22,165.40 0.0M
2024-07-10 21,786.99 21,973.95 21,786.99 21,971.69 0.0M
2024-07-09 21,905.65 21,924.24 21,786.99 21,786.99 0.0M
2024-07-08 21,784.96 22,057.62 21,784.96 21,905.65 0.0M
2024-07-05 21,838.20 21,838.32 21,609.36 21,784.96 0.0M
2024-07-03 21,704.24 21,859.23 21,704.24 21,838.20 0.0M
2024-07-02 21,536.83 21,725.80 21,473.02 21,704.24 0.0M
2024-07-01 21,685.32 21,893.95 21,499.12 21,536.83 0.0M
2024-06-28 21,767.79 21,959.92 21,560.32 21,685.32 0.0M
2024-06-27 21,795.08 21,795.08 21,640.49 21,767.79 0.0M
2024-06-26 21,763.13 21,819.64 21,641.61 21,795.08 0.0M
2024-06-25 21,946.09 21,946.09 21,649.08 21,763.13 0.0M
2024-06-24 22,006.72 22,278.22 21,933.71 21,946.09 0.0M
2024-06-21 21,730.26 22,008.66 21,597.50 22,006.72 0.0M
2024-06-20 21,870.27 21,905.30 21,678.39 21,730.26 0.0M
2024-06-18 21,621.03 21,871.09 21,585.58 21,870.27 0.0M
2024-06-17 21,465.67 21,622.27 21,273.26 21,621.03 0.0M
2024-06-14 21,768.10 21,768.10 21,240.71 21,465.67 0.0M
2024-06-13 22,040.55 22,040.55 21,649.50 21,768.10 0.0M
2024-06-12 21,862.69 22,165.39 21,862.69 22,040.55 0.0M
2024-06-11 21,951.73 21,951.73 21,661.16 21,862.69 0.0M
2024-06-10 21,947.63 22,002.02 21,856.89 21,951.73 0.0M
2024-06-07 22,042.60 22,072.51 21,905.30 21,947.63 0.0M
2024-06-06 22,291.88 22,310.10 22,020.69 22,042.60 0.0M
2024-06-05 22,028.05 22,292.88 21,983.86 22,291.88 0.0M
2024-06-04 22,198.59 22,198.59 21,940.84 22,028.05 0.0M
2024-06-03 22,192.18 22,393.66 22,035.70 22,198.59 0.0M
2024-05-31 21,929.89 22,197.57 21,916.04 22,192.18 0.0M
2024-05-30 21,722.47 21,982.19 21,722.47 21,929.89 0.0M
2024-05-29 22,104.59 22,104.59 21,719.16 21,722.47 0.0M
2024-05-28 22,171.72 22,343.15 22,054.11 22,104.59 0.0M
2024-05-24 21,934.82 22,171.72 21,934.82 22,171.72 0.0M
2024-05-23 22,312.19 22,379.32 21,888.36 21,934.82 0.0M
2024-05-22 22,403.53 22,403.53 22,201.76 22,312.19 0.0M
2024-05-21 22,395.47 22,496.87 22,355.63 22,403.53 0.0M
2024-05-20 22,189.22 22,452.67 22,189.22 22,395.47 0.0M
2024-05-17 22,148.32 22,259.34 22,098.97 22,189.22 0.0M
2024-05-16 22,139.98 22,272.75 22,128.52 22,148.32 0.0M
2024-05-15 22,222.90 22,300.46 22,097.27 22,139.98 0.0M
2024-05-14 21,912.93 22,247.13 21,912.93 22,222.90 0.0M
2024-05-13 21,980.43 22,273.40 21,905.70 21,912.93 0.0M
2024-05-10 22,100.13 22,212.50 21,936.37 21,980.43 0.0M
2024-05-09 21,870.52 22,107.27 21,845.56 22,100.13 0.0M
2024-05-08 21,821.22 21,898.23 21,682.47 21,870.52 0.0M
2024-05-07 21,952.08 21,952.08 21,689.28 21,821.22 0.0M
2024-05-06 21,599.41 21,953.45 21,599.41 21,952.08 0.0M
2024-05-03 21,421.91 21,661.52 21,421.91 21,599.41 0.0M
2024-05-02 21,182.67 21,455.10 21,182.67 21,421.91 0.0M
2024-05-01 21,039.33 21,476.82 21,011.53 21,182.67 0.0M
2024-04-30 21,259.36 21,379.35 21,036.94 21,039.33 0.0M
2024-04-29 21,097.79 21,274.10 21,097.79 21,259.36 0.0M
2024-04-26 20,817.39 21,144.64 20,817.39 21,097.79 0.0M
2024-04-25 20,837.37 20,864.24 20,495.42 20,817.39 0.0M
2024-04-24 20,931.25 21,106.33 20,666.18 20,837.37 0.0M
2024-04-23 20,575.93 21,007.99 20,575.93 20,931.25 0.0M
2024-04-22 20,464.37 20,706.70 20,418.85 20,575.93 0.0M
2024-04-19 20,459.70 20,597.14 20,405.63 20,464.37 0.0M
2024-04-18 20,467.29 20,757.77 20,450.52 20,459.70 0.0M
2024-04-17 20,605.69 20,756.81 20,368.45 20,467.29 0.0M
2024-04-16 20,516.52 20,713.30 20,432.88 20,605.69 0.0M
2024-04-15 20,726.18 20,977.65 20,470.87 20,516.52 0.0M
2024-04-12 21,026.64 21,103.15 20,634.28 20,726.18 0.0M
2024-04-11 20,928.92 21,117.31 20,796.37 21,026.64 0.0M
2024-04-10 21,152.47 21,152.47 20,742.89 20,928.92 0.0M
2024-04-09 21,379.71 21,425.42 21,030.36 21,152.47 0.0M
2024-04-08 21,371.70 21,521.05 21,371.70 21,379.71 0.0M
2024-04-05 21,211.20 21,419.19 21,192.14 21,371.70 0.0M
2024-04-04 21,237.88 21,508.81 21,150.65 21,211.20 0.0M
2024-04-03 21,226.68 21,330.50 21,157.52 21,237.88 0.0M
2024-04-02 21,533.53 21,533.53 21,217.78 21,226.68 0.0M
2024-04-01 21,802.97 21,862.96 21,491.22 21,533.53 0.0M
2024-03-28 21,733.44 21,917.96 21,733.44 21,797.75 0.0M
2024-03-27 21,467.56 21,733.44 21,467.56 21,733.44 0.0M
2024-03-26 21,488.43 21,568.57 21,455.98 21,467.56 0.0M
2024-03-25 21,470.83 21,621.89 21,470.83 21,488.43 0.0M
2024-03-22 21,623.93 21,660.23 21,406.32 21,470.83 0.0M
2024-03-21 21,525.78 21,701.51 21,525.78 21,623.93 0.0M
2024-03-20 21,200.27 21,608.27 21,200.27 21,525.78 0.0M
2024-03-19 21,120.84 21,232.50 21,105.08 21,200.27 0.0M
2024-03-18 21,280.94 21,309.80 21,092.86 21,120.84 0.0M
2024-03-15 21,246.67 21,411.32 21,126.21 21,275.59 0.0M
2024-03-14 21,467.35 21,525.22 21,120.87 21,246.67 0.0M
2024-03-13 21,454.35 21,576.11 21,398.65 21,467.35 0.0M
2024-03-12 21,541.25 21,541.25 21,285.64 21,454.35 0.0M
2024-03-11 21,795.45 21,804.66 21,521.33 21,541.25 0.0M
2024-03-08 21,955.62 22,082.66 21,645.66 21,795.45 0.0M
2024-03-07 21,859.95 22,005.48 21,859.95 21,955.62 0.0M
2024-03-06 21,554.91 21,945.24 21,554.91 21,859.95 0.0M
2024-03-05 21,476.25 21,789.54 21,476.25 21,554.91 0.0M
2024-03-04 21,311.34 21,522.96 21,311.34 21,476.25 0.0M
2024-03-01 21,195.86 21,346.06 21,050.70 21,311.34 0.0M
2024-02-29 21,200.91 21,339.94 21,069.33 21,195.86 0.0M
2024-02-28 21,015.37 21,277.16 20,885.29 21,200.91 0.0M
2024-02-27 20,893.93 21,045.47 20,785.73 21,015.37 0.0M
2024-02-26 20,851.30 20,960.74 20,823.34 20,893.93 0.0M
2024-02-23 20,813.76 20,937.89 20,744.89 20,851.30 0.0M
2024-02-22 20,865.07 20,909.43 20,713.55 20,813.76 0.0M
2024-02-21 20,839.86 20,921.20 20,757.15 20,865.07 0.0M
2024-02-20 20,965.53 21,029.16 20,807.20 20,839.86 0.0M
2024-02-16 21,129.09 21,146.81 20,962.95 20,965.53 0.0M
2024-02-15 20,967.38 21,170.74 20,961.34 21,129.09 0.0M
2024-02-14 20,408.72 20,969.98 20,408.72 20,967.38 0.0M
2024-02-13 20,690.95 20,690.95 20,257.21 20,408.72 0.0M
2024-02-12 20,544.73 20,771.84 20,544.73 20,690.95 0.0M
2024-02-09 20,335.83 20,562.94 20,335.83 20,544.73 0.0M
2024-02-08 20,292.71 20,401.09 20,249.95 20,335.83 0.0M
2024-02-07 20,297.14 20,380.24 20,194.93 20,292.71 0.0M
2024-02-06 20,000.77 20,302.07 19,968.57 20,297.14 0.0M
2024-02-05 20,134.27 20,134.27 19,786.42 20,000.77 0.0M
2024-02-02 20,166.40 20,196.71 19,988.20 20,134.27 0.0M
2024-02-01 20,009.47 20,169.03 19,827.49 20,166.40 0.0M
2024-01-31 20,106.65 20,366.51 20,003.98 20,009.47 0.0M
2024-01-30 20,252.79 20,252.79 20,019.55 20,106.65 0.0M
2024-01-29 20,079.19 20,252.79 20,043.23 20,252.79 0.0M
2024-01-26 20,035.49 20,281.54 19,997.18 20,079.19 0.0M
2024-01-25 20,190.58 20,226.26 19,893.76 20,035.49 0.0M
2024-01-24 20,264.61 20,505.14 20,174.18 20,190.58 0.0M
2024-01-23 20,286.46 20,510.37 20,226.83 20,264.61 0.0M
2024-01-22 20,056.88 20,327.67 20,056.88 20,286.46 0.0M
2024-01-19 19,990.41 20,117.66 19,884.95 20,056.88 0.0M
2024-01-18 19,748.82 20,003.14 19,748.46 19,990.41 0.0M
2024-01-17 19,766.60 19,895.62 19,600.30 19,748.82 0.0M
2024-01-16 20,214.18 20,214.18 19,686.13 19,766.60 0.0M
2024-01-12 20,043.72 20,286.61 20,043.72 20,214.18 0.0M
2024-01-11 20,183.49 20,189.62 19,862.23 20,043.72 0.0M
2024-01-10 20,006.31 20,246.34 20,006.31 20,183.49 0.0M
2024-01-09 20,214.94 20,214.94 19,895.42 20,006.31 0.0M
2024-01-08 20,245.55 20,248.50 19,814.72 20,214.94 0.0M
2024-01-05 20,323.49 20,411.81 20,162.65 20,245.55 0.0M
2024-01-04 20,241.03 20,533.59 20,241.03 20,323.49 0.0M
2024-01-03 20,673.01 20,673.01 20,236.85 20,241.03 0.0M
2024-01-02 20,962.95 20,984.42 20,591.51 20,673.01 0.0M