S&P Composite 1500 Information Technology

SPCOMT
🏛️ usa →
5,522.00
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 2,177.99 2,201.28 2,167.86 2,200.73 400.6M
2022-12-29 2,170.54 2,210.50 2,167.81 2,203.77 425.4M
2022-12-28 2,177.12 2,196.80 2,144.90 2,146.72 401.1M
2022-12-27 2,198.10 2,198.10 2,170.54 2,182.76 405.3M
2022-12-23 2,188.54 2,205.04 2,170.50 2,203.61 377.5M
2022-12-22 2,229.90 2,231.88 2,164.49 2,201.05 625.3M
2022-12-21 2,228.34 2,267.56 2,226.01 2,257.80 482.6M
2022-12-20 2,201.49 2,231.50 2,194.74 2,220.49 494.8M
2022-12-19 2,250.13 2,250.58 2,202.33 2,216.47 539.2M
2022-12-16 2,268.79 2,282.26 2,236.24 2,248.54 1,195.5M
2022-12-15 2,331.61 2,335.82 2,269.69 2,277.14 666.4M
2022-12-14 2,385.40 2,411.65 2,340.19 2,365.96 597.8M
2022-12-13 2,444.83 2,456.57 2,364.28 2,386.34 727.5M
2022-12-12 2,316.36 2,359.11 2,312.62 2,359.10 547.0M
2022-12-09 2,316.41 2,342.70 2,302.99 2,309.83 500.3M
2022-12-08 2,299.59 2,331.56 2,287.04 2,324.93 511.8M
2022-12-07 2,287.88 2,304.58 2,271.95 2,287.85 492.3M
2022-12-06 2,349.54 2,351.03 2,284.49 2,299.47 511.5M
2022-12-05 2,370.89 2,385.16 2,335.06 2,349.71 502.5M
2022-12-02 2,361.34 2,396.93 2,354.73 2,389.74 502.6M
2022-12-01 2,402.07 2,414.18 2,374.10 2,402.65 592.1M
2022-11-30 2,285.14 2,400.75 2,283.74 2,400.75 999.1M
2022-11-29 2,306.14 2,312.67 2,277.36 2,286.12 486.8M
2022-11-28 2,331.31 2,346.69 2,299.53 2,308.01 486.1M
2022-11-25 2,359.51 2,366.89 2,352.61 2,358.55 218.8M
2022-11-23 2,348.36 2,381.35 2,347.18 2,373.74 469.5M
2022-11-22 2,320.24 2,354.52 2,303.38 2,353.03 504.6M
2022-11-21 2,321.96 2,330.38 2,305.18 2,308.87 503.3M
2022-11-18 2,358.09 2,358.24 2,316.60 2,335.22 563.3M
2022-11-17 2,292.42 2,342.70 2,291.61 2,331.89 616.8M
2022-11-16 2,342.78 2,350.39 2,320.24 2,327.72 623.8M
2022-11-15 2,388.31 2,396.99 2,340.33 2,362.96 681.5M
2022-11-14 2,334.60 2,362.90 2,322.15 2,332.44 648.7M
2022-11-11 2,315.07 2,361.58 2,300.38 2,355.15 770.0M
2022-11-10 2,244.74 2,316.12 2,232.50 2,315.08 898.0M
2022-11-09 2,173.34 2,174.49 2,134.66 2,137.20 590.9M
2022-11-08 2,195.56 2,222.07 2,164.14 2,195.18 662.0M
2022-11-07 2,146.52 2,178.90 2,128.91 2,175.29 604.2M
2022-11-04 2,151.87 2,152.07 2,092.29 2,140.89 821.3M
2022-11-03 2,138.76 2,142.21 2,104.90 2,105.99 739.0M
2022-11-02 2,248.32 2,272.82 2,169.62 2,169.79 779.2M
2022-11-01 2,296.16 2,297.68 2,238.18 2,248.20 591.0M
2022-10-31 2,274.52 2,280.27 2,253.22 2,266.43 666.3M
2022-10-28 2,215.52 2,301.10 2,215.52 2,296.55 779.8M
2022-10-27 2,234.87 2,245.93 2,195.54 2,199.32 712.2M
2022-10-26 2,220.54 2,273.42 2,218.84 2,226.59 730.1M
2022-10-25 2,239.66 2,277.14 2,237.65 2,275.68 649.3M
2022-10-24 2,212.15 2,239.90 2,184.04 2,231.51 593.1M
2022-10-21 2,139.20 2,206.63 2,133.48 2,202.07 696.4M
2022-10-20 2,145.97 2,190.67 2,134.22 2,145.20 596.7M
2022-10-19 2,130.79 2,165.01 2,122.91 2,144.27 515.8M
2022-10-18 2,188.46 2,194.32 2,124.31 2,150.82 664.7M
2022-10-17 2,113.32 2,142.14 2,113.32 2,132.58 659.6M
2022-10-14 2,149.40 2,151.58 2,066.33 2,068.68 664.8M
2022-10-13 2,010.20 2,140.56 2,003.71 2,129.99 846.9M
2022-10-12 2,074.33 2,087.51 2,063.73 2,066.33 570.7M
2022-10-11 2,091.29 2,108.07 2,058.55 2,074.22 721.9M
2022-10-10 2,140.10 2,142.32 2,084.88 2,106.01 644.3M
2022-10-07 2,184.07 2,186.31 2,128.87 2,139.38 749.4M
2022-10-06 2,244.37 2,267.37 2,228.81 2,231.25 582.8M
2022-10-05 2,212.25 2,264.92 2,199.45 2,250.10 572.0M
2022-10-04 2,215.67 2,243.77 2,213.07 2,242.34 668.5M
2022-10-03 2,123.72 2,182.15 2,112.24 2,169.90 688.6M
2022-09-30 2,135.76 2,168.66 2,103.60 2,103.60 727.6M
2022-09-29 2,171.61 2,176.63 2,120.40 2,144.61 705.6M
2022-09-28 2,165.18 2,214.95 2,150.70 2,204.35 680.2M
2022-09-27 2,206.90 2,227.53 2,161.99 2,182.96 611.1M
2022-09-26 2,186.71 2,223.46 2,172.18 2,177.50 637.9M
2022-09-23 2,200.62 2,205.06 2,164.55 2,192.64 688.0M
2022-09-22 2,233.67 2,245.92 2,209.87 2,222.91 664.5M
2022-09-21 2,292.52 2,326.20 2,246.31 2,246.33 659.0M
2022-09-20 2,273.43 2,296.14 2,262.48 2,281.96 559.5M
2022-09-19 2,252.77 2,295.77 2,252.76 2,294.10 553.7M
2022-09-16 2,264.26 2,278.85 2,241.81 2,275.79 1,068.7M
2022-09-15 2,320.13 2,335.66 2,273.99 2,286.76 653.4M
2022-09-14 2,344.20 2,357.02 2,318.71 2,341.49 629.1M
2022-09-13 2,392.75 2,403.96 2,326.08 2,331.54 759.8M
2022-09-12 2,438.86 2,462.85 2,437.65 2,461.68 567.5M
2022-09-09 2,395.22 2,428.27 2,391.09 2,422.51 531.5M
2022-09-07 2,337.10 2,376.70 2,327.76 2,367.14 553.7M
2022-09-06 2,349.43 2,358.47 2,315.81 2,329.88 567.2M
2022-09-02 2,403.64 2,414.73 2,334.19 2,346.08 578.7M
2022-09-01 2,363.82 2,379.65 2,327.73 2,376.46 697.8M
2022-08-31 2,425.37 2,434.91 2,389.26 2,389.66 662.8M
2022-08-30 2,455.39 2,456.31 2,392.44 2,412.72 564.7M
2022-08-29 2,444.27 2,462.21 2,430.19 2,439.08 496.7M
2022-08-26 2,581.24 2,585.34 2,470.51 2,470.51 599.4M
2022-08-25 2,545.73 2,580.83 2,542.31 2,580.30 509.6M
2022-08-24 2,533.71 2,548.11 2,524.11 2,537.07 438.1M
2022-08-23 2,535.93 2,562.94 2,532.60 2,535.72 421.8M
2022-08-22 2,574.72 2,579.68 2,536.39 2,542.01 507.1M
2022-08-19 2,639.30 2,644.27 2,609.20 2,614.52 511.5M
2022-08-18 2,648.41 2,673.62 2,642.12 2,663.48 523.3M
2022-08-17 2,643.64 2,668.05 2,629.06 2,648.27 515.5M
2022-08-16 2,660.96 2,680.80 2,643.97 2,668.15 457.4M
2022-08-15 2,649.19 2,678.96 2,647.88 2,675.52 445.5M
2022-08-12 2,623.88 2,659.18 2,615.82 2,659.18 541.7M
2022-08-11 2,635.54 2,648.55 2,602.23 2,605.06 521.5M
2022-08-10 2,602.73 2,618.86 2,587.03 2,617.84 591.3M
2022-08-09 2,551.55 2,557.71 2,534.00 2,546.73 627.4M
2022-08-08 2,593.17 2,614.40 2,561.06 2,574.37 603.6M
2022-08-05 2,560.89 2,603.33 2,560.89 2,596.60 539.8M
2022-08-04 2,589.33 2,603.85 2,574.27 2,602.65 628.7M
2022-08-03 2,538.23 2,599.72 2,537.93 2,593.07 701.0M
2022-08-02 2,518.30 2,554.36 2,505.36 2,525.89 583.3M
2022-08-01 2,525.56 2,568.18 2,519.48 2,542.90 568.2M
2022-07-29 2,519.19 2,554.72 2,506.76 2,547.77 709.0M
2022-07-28 2,477.10 2,514.81 2,453.00 2,509.10 609.8M
2022-07-27 2,412.11 2,483.56 2,406.81 2,473.16 670.6M
2022-07-26 2,404.52 2,406.81 2,362.75 2,371.99 507.3M
2022-07-25 2,419.97 2,423.22 2,392.36 2,409.70 466.0M
2022-07-22 2,457.14 2,466.61 2,410.39 2,424.25 527.7M
2022-07-21 2,425.60 2,458.59 2,402.71 2,458.57 534.3M
2022-07-20 2,387.41 2,433.30 2,380.79 2,424.40 611.7M
2022-07-19 2,341.82 2,388.27 2,327.77 2,386.33 649.9M
2022-07-18 2,359.63 2,368.63 2,306.78 2,314.24 555.3M
2022-07-15 2,321.85 2,338.12 2,309.41 2,337.77 583.0M
2022-07-14 2,254.03 2,304.53 2,228.94 2,296.99 540.1M
2022-07-13 2,237.65 2,289.06 2,230.52 2,276.61 515.4M
2022-07-12 2,318.49 2,334.25 2,268.81 2,281.33 561.0M
2022-07-11 2,322.28 2,334.02 2,297.15 2,311.85 474.0M
2022-07-08 2,319.86 2,352.58 2,312.27 2,345.52 483.7M
2022-07-07 2,307.96 2,348.81 2,307.96 2,343.73 551.0M
2022-07-06 2,281.71 2,313.75 2,269.93 2,295.76 546.0M
2022-07-05 2,219.29 2,277.09 2,207.04 2,276.76 669.9M
2022-07-01 2,232.27 2,254.10 2,211.53 2,249.41 629.1M
2022-06-30 2,244.50 2,272.63 2,209.90 2,245.17 710.4M
2022-06-29 2,267.77 2,287.49 2,250.92 2,274.78 550.4M
2022-06-28 2,345.10 2,365.74 2,270.61 2,271.16 618.8M
2022-06-27 2,364.56 2,370.08 2,331.33 2,341.16 540.5M
2022-06-24 2,299.38 2,356.58 2,299.38 2,355.14 904.7M
2022-06-23 2,258.44 2,278.34 2,239.34 2,273.70 593.7M
2022-06-22 2,228.19 2,271.65 2,221.04 2,241.93 573.3M
2022-06-21 2,226.38 2,266.70 2,226.38 2,251.15 627.8M
2022-06-17 2,174.64 2,215.83 2,160.86 2,196.13 1,068.3M
2022-06-16 2,212.13 2,212.22 2,156.87 2,173.93 775.4M
2022-06-15 2,247.27 2,300.82 2,219.99 2,268.76 676.3M
2022-06-14 2,225.51 2,236.21 2,201.00 2,221.06 632.6M
2022-06-13 2,242.14 2,258.58 2,200.15 2,207.79 794.1M
2022-06-10 2,359.80 2,367.92 2,311.42 2,311.49 650.7M
2022-06-09 2,452.19 2,475.62 2,403.36 2,403.58 535.1M
2022-06-08 2,490.82 2,503.12 2,463.44 2,470.34 517.8M
2022-06-07 2,441.53 2,502.74 2,437.67 2,498.79 469.5M
2022-06-06 2,496.86 2,514.28 2,456.40 2,468.89 510.6M
2022-06-03 2,481.05 2,497.92 2,456.76 2,467.71 589.0M
2022-06-02 2,452.18 2,529.86 2,441.17 2,529.69 647.9M
2022-06-01 2,501.74 2,519.04 2,450.47 2,468.94 627.5M
2022-05-31 2,487.27 2,501.25 2,452.85 2,477.41 892.6M
2022-05-27 2,437.11 2,495.42 2,437.11 2,495.22 642.0M
2022-05-26 2,338.31 2,422.40 2,334.93 2,412.54 702.2M
2022-05-25 2,310.99 2,372.56 2,310.35 2,354.80 648.6M
2022-05-24 2,334.58 2,343.22 2,287.30 2,326.49 667.7M
2022-05-23 2,318.42 2,367.58 2,311.90 2,364.32 680.6M
2022-05-20 2,336.90 2,344.94 2,240.55 2,311.41 860.3M
2022-05-19 2,315.09 2,347.81 2,297.88 2,308.22 838.7M
2022-05-18 2,411.70 2,418.25 2,325.62 2,332.12 752.6M
2022-05-17 2,429.61 2,449.59 2,401.03 2,446.54 673.3M
2022-05-16 2,379.17 2,408.32 2,358.18 2,376.92 604.7M
2022-05-13 2,350.68 2,410.78 2,337.95 2,399.18 737.1M
2022-05-12 2,310.63 2,353.30 2,265.64 2,318.96 911.5M
2022-05-11 2,402.27 2,445.43 2,337.47 2,343.78 826.3M
2022-05-10 2,437.75 2,456.92 2,387.85 2,423.03 838.7M
2022-05-09 2,443.95 2,454.01 2,376.32 2,386.49 860.8M
2022-05-06 2,488.19 2,524.81 2,447.13 2,484.05 768.5M
2022-05-05 2,600.05 2,600.05 2,476.24 2,504.95 852.1M
2022-05-04 2,552.79 2,638.51 2,512.78 2,634.05 866.6M
2022-05-02 2,498.97 2,542.00 2,470.08 2,540.02 718.2M
2022-04-29 2,580.01 2,612.26 2,496.74 2,501.30 749.8M
2022-04-27 2,500.00 2,554.70 2,493.35 2,506.81 725.4M
2022-04-26 2,548.35 2,551.50 2,475.29 2,475.32 678.9M
2022-04-25 2,520.54 2,572.86 2,506.53 2,570.39 667.6M
2022-04-22 2,605.26 2,618.26 2,530.71 2,534.00 599.7M
2022-04-21 2,675.36 2,702.10 2,598.56 2,606.15 624.3M
2022-04-20 2,681.19 2,687.55 2,644.36 2,651.94 546.0M
2022-04-19 2,602.57 2,660.18 2,592.07 2,655.15 521.7M
2022-04-18 2,587.78 2,623.40 2,585.62 2,607.39 509.1M
2022-04-14 2,670.19 2,671.86 2,597.24 2,599.13 559.9M
2022-04-13 2,620.16 2,671.60 2,613.46 2,663.19 539.9M
2022-04-12 2,660.30 2,683.81 2,610.72 2,621.27 598.8M
2022-04-11 2,666.84 2,667.02 2,627.52 2,630.06 611.2M
2022-04-08 2,725.86 2,730.61 2,693.29 2,698.34 568.1M
2022-04-07 2,720.23 2,756.58 2,700.27 2,737.36 683.4M
2022-04-06 2,759.04 2,761.18 2,711.52 2,731.40 704.0M
2022-04-05 2,852.33 2,858.78 2,793.92 2,802.58 573.4M
2022-04-04 2,819.65 2,867.13 2,819.52 2,866.47 564.5M
2022-04-01 2,824.14 2,831.38 2,781.89 2,814.09 646.3M
2022-03-31 2,861.81 2,870.09 2,819.08 2,819.11 765.0M
2022-03-30 2,892.87 2,897.68 2,849.97 2,864.12 621.5M
2022-03-29 2,876.51 2,908.08 2,858.91 2,904.98 640.9M
2022-03-28 2,801.34 2,846.02 2,791.54 2,845.62 586.3M
2022-03-25 2,815.42 2,822.30 2,778.06 2,812.21 551.4M
2022-03-24 2,753.94 2,814.77 2,749.12 2,814.58 655.1M
2022-03-23 2,758.38 2,784.37 2,738.97 2,741.37 593.2M
2022-03-22 2,748.79 2,798.37 2,744.19 2,783.67 603.3M
2022-03-21 2,742.43 2,759.85 2,709.23 2,745.19 655.1M
2022-03-18 2,685.58 2,755.05 2,673.15 2,750.91 1,113.4M
2022-03-17 2,656.40 2,692.41 2,645.89 2,692.40 631.7M
2022-03-16 2,616.53 2,673.73 2,580.64 2,673.43 791.6M
2022-03-15 2,520.59 2,591.58 2,512.94 2,586.40 686.9M
2022-03-14 2,537.85 2,566.00 2,494.97 2,501.44 681.0M
2022-03-11 2,620.06 2,621.61 2,547.06 2,550.31 601.5M
2022-03-10 2,603.05 2,603.75 2,557.05 2,596.92 629.2M
2022-03-09 2,603.30 2,653.83 2,591.07 2,642.34 670.0M
2022-03-08 2,545.14 2,619.00 2,504.66 2,541.91 869.7M
2022-03-07 2,647.96 2,657.73 2,550.03 2,551.34 744.1M
2022-03-04 2,679.61 2,687.47 2,628.56 2,648.74 665.0M
2022-03-03 2,751.96 2,751.96 2,684.80 2,697.46 642.8M
2022-03-02 2,690.99 2,742.04 2,672.15 2,731.82 708.6M
2022-03-01 2,718.57 2,731.59 2,652.31 2,672.85 748.7M
2022-02-28 2,706.84 2,739.81 2,682.05 2,727.72 761.8M
2022-02-25 2,699.38 2,732.50 2,667.00 2,732.24 699.9M
2022-02-24 2,530.78 2,697.75 2,509.08 2,695.39 960.6M
2022-02-23 2,696.24 2,707.73 2,603.46 2,605.20 683.4M
2022-02-22 2,671.82 2,715.90 2,644.64 2,673.15 773.9M
2022-02-18 2,739.58 2,742.05 2,678.13 2,697.38 754.9M
2022-02-17 2,785.60 2,788.36 2,722.79 2,727.40 680.0M
2022-02-16 2,799.33 2,822.27 2,767.00 2,813.08 667.8M
2022-02-15 2,780.44 2,818.75 2,774.41 2,817.32 702.9M
2022-02-14 2,731.35 2,763.66 2,709.64 2,741.39 672.7M
2022-02-11 2,831.89 2,843.17 2,730.38 2,741.93 806.2M
2022-02-10 2,856.83 2,894.95 2,813.83 2,825.80 728.3M
2022-02-09 2,873.48 2,904.66 2,864.34 2,904.65 660.8M
2022-02-08 2,795.49 2,846.08 2,788.09 2,838.81 598.8M
2022-02-07 2,822.46 2,839.48 2,792.09 2,802.13 564.6M
2022-02-04 2,793.90 2,844.41 2,781.75 2,820.44 643.3M
2022-02-03 2,865.24 2,871.69 2,800.01 2,806.66 746.7M
2022-02-02 2,878.61 2,899.01 2,857.87 2,895.53 875.6M
2022-02-01 2,867.63 2,875.92 2,828.93 2,873.30 691.4M
2022-01-31 2,792.69 2,866.57 2,779.16 2,866.21 801.2M
2022-01-28 2,703.60 2,789.96 2,667.20 2,789.83 868.1M
2022-01-27 2,734.06 2,753.76 2,666.03 2,675.61 890.6M
2022-01-26 2,760.00 2,785.33 2,665.65 2,695.74 859.7M
2022-01-25 2,694.76 2,730.58 2,650.60 2,677.49 800.5M
2022-01-24 2,688.74 2,746.11 2,587.15 2,742.54 1,053.9M
2022-01-21 2,780.31 2,811.84 2,731.11 2,731.78 822.9M
2022-01-20 2,844.18 2,880.80 2,782.96 2,785.59 629.3M
2022-01-19 2,872.65 2,909.44 2,821.02 2,823.35 638.8M
2022-01-18 2,899.57 2,910.63 2,857.63 2,863.09 609.0M
2022-01-14 2,897.03 2,938.54 2,894.43 2,936.94 553.9M
2022-01-13 3,005.88 3,014.93 2,905.26 2,911.48 588.7M
2022-01-12 2,998.54 3,019.61 2,976.16 2,989.47 511.1M
2022-01-11 2,936.60 2,980.89 2,913.05 2,977.20 572.6M
2022-01-10 2,904.84 2,944.99 2,857.53 2,941.49 711.1M
2022-01-07 2,969.17 2,982.48 2,922.37 2,938.65 562.5M
2022-01-06 2,962.28 2,999.36 2,950.86 2,969.88 613.0M
2022-01-05 3,062.62 3,065.14 2,981.97 2,983.33 702.9M
2022-01-04 3,121.24 3,122.72 3,056.52 3,080.16 665.0M
2022-01-03 3,088.15 3,116.88 3,077.02 3,114.86 556.7M