S&P Composite 1500 Telecommunication Services

SPCOML
🏛️ usa →
417.51
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
2021-12-31 268.08 268.94 265.28 265.28 176.1M
2021-12-30 268.39 270.28 268.19 268.51 165.4M
2021-12-29 269.11 269.84 267.20 268.19 151.7M
2021-12-28 270.12 271.37 268.71 269.01 166.4M
2021-12-27 267.83 270.33 267.83 269.79 189.9M
2021-12-23 265.65 268.45 265.65 267.38 171.4M
2021-12-22 262.92 265.81 262.62 265.54 211.2M
2021-12-21 259.74 263.96 259.26 263.50 237.8M
2021-12-20 259.56 259.56 256.57 259.06 260.0M
2021-12-17 260.14 262.69 258.78 260.71 526.4M
2021-12-16 264.13 266.07 261.68 262.41 338.6M
2021-12-15 259.97 264.22 257.02 263.99 275.4M
2021-12-14 258.75 261.33 258.25 260.73 284.1M
2021-12-13 263.83 264.56 261.56 262.11 255.1M
2021-12-10 264.77 265.85 261.99 264.03 222.3M
2021-12-09 264.95 266.15 263.15 263.60 248.4M
2021-12-08 264.15 265.88 263.67 265.72 252.3M
2021-12-07 262.48 264.48 262.48 263.76 296.3M
2021-12-06 258.03 260.98 256.66 260.38 273.1M
2021-12-03 258.85 259.70 253.70 256.58 315.5M
2021-12-02 254.13 258.95 253.66 257.80 338.2M
2021-12-01 262.11 263.32 253.53 253.62 347.7M
2021-11-30 265.58 265.84 258.45 258.79 501.4M
2021-11-29 266.10 267.95 264.83 266.72 300.9M
2021-11-26 266.88 266.88 263.38 263.81 168.2M
2021-11-25 267.92 269.15 266.26 268.81 0.0M
2021-11-24 267.92 269.15 266.26 268.81 176.1M
2021-11-23 269.04 269.95 266.19 268.26 241.5M
2021-11-22 273.23 273.92 269.32 269.35 277.5M
2021-11-19 274.48 275.18 272.34 272.68 271.3M
2021-11-18 273.74 275.09 272.09 273.52 237.9M
2021-11-17 274.78 275.48 273.62 274.12 205.2M
2021-11-16 275.35 275.98 274.53 274.65 211.6M
2021-11-15 276.12 277.58 275.29 276.05 216.6M
2021-11-12 272.49 275.63 271.16 275.51 199.6M
2021-11-11 271.39 272.99 270.89 271.04 236.1M
2021-11-10 274.86 274.97 270.85 272.27 216.5M
2021-11-09 276.76 277.50 274.24 275.74 200.7M
2021-11-08 278.19 278.88 276.06 276.48 224.6M
2021-11-05 276.69 279.22 276.66 276.90 272.0M
2021-11-04 274.55 276.49 273.85 274.82 316.5M
2021-11-03 271.79 273.96 270.96 273.79 249.6M
2021-11-02 272.38 273.65 270.79 272.10 206.2M
2021-11-01 273.50 274.24 270.77 271.27 218.4M
2021-10-29 270.36 273.13 270.02 272.97 249.5M
2021-10-28 270.38 272.23 268.62 270.77 254.1M
2021-10-27 267.18 272.90 267.18 269.88 264.8M
2021-10-26 270.51 270.66 266.13 267.46 231.2M
2021-10-25 267.07 268.88 265.04 268.72 220.2M
2021-10-22 271.15 271.15 265.98 267.65 209.3M
2021-10-21 272.94 273.92 272.28 273.81 215.4M
2021-10-20 273.86 273.90 272.05 272.85 215.9M
2021-10-19 272.29 273.35 271.79 273.30 180.8M
2021-10-18 269.00 271.20 268.51 271.15 211.3M
2021-10-15 270.07 270.43 268.59 269.25 215.4M
2021-10-14 267.45 269.93 267.05 269.57 207.9M
2021-10-13 264.93 265.83 263.23 265.00 220.8M
2021-10-12 266.59 266.74 262.60 263.70 272.6M
2021-10-11 269.41 270.36 266.37 266.44 233.1M
2021-10-08 272.02 272.22 269.91 270.34 185.3M
2021-10-07 272.23 273.71 271.12 271.32 222.3M
2021-10-06 266.86 270.67 265.90 270.43 232.0M
2021-10-05 265.93 270.92 265.87 269.22 199.9M
2021-10-04 269.01 269.17 262.63 265.05 232.6M
2021-10-01 267.05 271.91 266.25 270.71 190.7M
2021-09-30 267.75 269.07 265.96 265.96 225.2M
2021-09-29 269.01 270.48 266.77 267.13 174.7M
2021-09-28 272.13 272.78 267.25 267.70 202.6M
2021-09-27 274.03 276.19 273.16 275.36 171.8M
2021-09-24 272.63 276.16 272.26 275.65 164.5M
2021-09-23 272.33 275.07 272.21 273.77 198.8M
2021-09-22 270.71 273.03 270.34 271.53 232.2M
2021-09-21 273.81 275.23 271.14 271.54 216.0M
2021-09-20 275.18 275.18 268.93 272.41 242.4M
2021-09-17 280.50 280.95 276.60 277.56 325.2M
2021-09-16 281.64 281.89 279.01 281.05 174.0M
2021-09-15 279.77 282.18 277.62 281.64 220.9M
2021-09-14 282.78 283.29 279.24 279.58 220.0M
2021-09-13 282.33 283.25 280.73 282.09 196.5M
2021-09-10 284.30 285.06 280.82 280.93 166.5M
2021-09-09 284.16 285.13 283.04 283.45 167.2M
2021-09-08 285.27 286.11 283.31 284.38 171.5M
2021-09-07 284.33 286.02 283.88 285.63 164.0M
2021-09-03 283.62 284.79 282.86 284.40 124.5M
2021-09-02 286.33 286.78 283.76 284.13 189.5M
2021-09-01 284.94 287.09 284.94 286.07 170.7M
2021-08-31 283.75 285.17 283.23 284.56 209.6M
2021-08-30 281.72 284.47 281.34 283.80 152.0M
2021-08-27 277.58 282.19 277.30 281.69 176.3M
2021-08-26 279.24 279.51 277.22 277.24 150.9M
2021-08-25 278.74 279.80 278.40 279.27 148.4M
2021-08-24 277.75 279.87 277.55 278.63 150.8M
2021-08-23 274.13 278.75 274.13 277.49 152.1M
2021-08-20 271.21 274.23 270.92 274.00 149.2M
2021-08-19 269.85 272.50 269.47 271.37 175.0M
2021-08-18 272.44 274.03 270.92 271.08 158.2M
2021-08-17 274.69 275.05 271.53 273.03 149.8M
2021-08-16 274.72 275.81 271.81 275.75 153.3M
2021-08-13 275.50 275.93 274.88 275.11 145.8M
2021-08-12 273.22 274.54 272.10 274.47 134.5M
2021-08-11 273.81 274.32 272.92 273.54 143.0M
2021-08-10 273.41 273.94 272.29 273.46 143.6M
2021-08-09 273.26 273.58 271.94 273.21 154.6M
2021-08-06 272.98 274.01 272.40 273.13 169.7M
2021-08-05 270.91 273.20 270.62 273.17 175.3M
2021-08-04 270.10 271.22 269.13 270.65 216.9M
2021-08-03 270.62 270.95 266.96 270.02 223.1M
2021-08-02 271.86 272.39 270.01 270.52 168.8M
2021-07-30 270.72 272.70 270.23 271.06 204.3M
2021-07-29 273.41 274.17 272.17 272.25 195.5M
2021-07-28 276.19 277.32 274.06 274.75 220.9M
2021-07-27 275.58 275.84 270.40 272.69 192.7M
2021-07-26 273.47 275.70 272.95 275.61 207.0M
2021-07-23 268.97 274.46 268.86 273.65 200.5M
2021-07-22 265.73 266.78 264.70 266.64 170.9M
2021-07-21 263.77 265.64 263.67 265.61 193.7M
2021-07-20 260.96 264.89 260.36 263.69 206.5M
2021-07-19 262.96 262.96 259.51 260.76 251.9M
2021-07-16 267.16 267.72 264.72 265.11 162.5M
2021-07-15 268.32 268.62 265.50 266.63 172.0M
2021-07-14 268.56 269.92 267.81 268.08 173.7M
2021-07-13 268.13 269.68 267.46 267.95 167.3M
2021-07-12 266.29 268.40 265.79 268.30 160.1M
2021-07-09 263.78 266.32 263.78 265.96 160.9M
2021-07-08 263.40 264.97 262.20 263.78 193.3M
2021-07-07 267.89 268.06 266.22 266.58 161.2M
2021-07-06 267.82 268.09 264.34 266.91 178.9M
2021-07-02 265.25 267.45 265.25 267.17 139.0M
2021-07-01 262.19 264.95 262.07 264.76 152.6M
2021-06-30 262.98 263.01 261.61 262.46 171.2M
2021-06-29 264.67 264.86 262.31 263.04 180.1M
2021-06-28 262.77 264.73 261.34 264.42 213.4M
2021-06-25 262.08 262.68 261.42 262.33 228.8M
2021-06-24 260.82 262.29 260.82 262.06 189.5M
2021-06-23 260.36 261.71 259.83 259.97 212.3M
2021-06-22 258.89 260.93 258.00 260.49 176.4M
2021-06-21 256.64 258.76 255.71 258.54 178.7M
2021-06-18 258.09 258.24 255.72 256.21 329.5M
2021-06-17 257.36 260.43 257.31 259.18 193.1M
2021-06-16 259.91 260.15 255.65 257.71 179.2M
2021-06-15 260.97 261.67 259.32 259.68 169.1M
2021-06-14 259.21 260.97 258.54 260.96 162.4M
2021-06-11 259.45 259.47 258.03 259.12 149.5M
2021-06-10 257.67 259.39 257.03 259.08 169.4M
2021-06-09 258.50 259.12 257.23 257.29 182.8M
2021-06-08 258.79 258.97 256.48 257.65 220.5M
2021-06-07 256.60 258.37 256.28 258.21 154.3M
2021-06-04 254.14 257.41 254.14 256.97 160.5M
2021-06-03 253.48 254.21 252.17 253.55 209.8M
2021-06-02 256.47 256.90 254.23 255.43 202.5M
2021-06-01 256.13 257.24 254.83 256.11 185.1M
2021-05-28 257.11 257.31 255.43 255.57 190.1M
2021-05-27 255.99 257.06 255.62 256.37 298.3M
2021-05-26 254.67 256.77 254.37 255.77 199.0M
2021-05-25 255.27 255.81 253.65 254.30 219.5M
2021-05-24 250.90 254.65 250.83 254.02 213.6M
2021-05-21 251.12 251.28 249.25 249.44 258.5M
2021-05-20 246.50 250.56 246.50 250.15 291.1M
2021-05-19 243.96 246.12 241.99 246.03 331.8M
2021-05-18 248.28 249.02 245.73 245.79 503.1M
2021-05-17 250.66 250.86 247.28 248.82 506.3M
2021-05-14 247.75 251.58 247.75 251.04 203.2M
2021-05-13 245.82 248.57 245.22 246.85 203.3M
2021-05-12 246.51 248.06 244.18 244.70 218.6M
2021-05-11 247.55 250.33 246.82 249.80 213.0M
2021-05-10 254.58 254.58 250.96 251.14 246.7M
2021-05-07 255.89 257.26 254.88 255.98 229.7M
2021-05-06 251.82 254.44 250.70 254.42 248.3M
2021-05-05 253.67 254.34 251.45 251.66 188.8M
2021-05-04 253.36 253.95 248.92 252.38 277.4M
2021-05-03 256.48 257.62 254.39 254.77 302.2M
2021-04-30 256.87 256.87 254.94 255.71 308.2M
2021-04-29 256.18 258.44 255.34 258.01 276.8M
2021-04-28 250.69 254.73 250.69 251.22 223.9M
2021-04-27 249.66 250.09 248.15 248.27 211.4M
2021-04-26 249.22 249.94 248.91 249.40 211.3M
2021-04-23 246.75 249.63 246.40 248.77 224.6M
2021-04-22 248.33 248.81 245.04 246.07 353.8M
2021-04-21 246.64 247.77 244.82 247.68 303.0M
2021-04-20 249.52 249.91 246.37 248.29 243.4M
2021-04-19 249.95 251.45 248.22 249.65 237.3M
2021-04-16 250.86 251.01 249.43 250.35 226.4M
2021-04-15 248.21 250.93 248.21 250.07 218.6M
2021-04-14 248.92 249.10 246.48 246.94 266.0M
2021-04-13 249.05 250.25 248.78 249.04 228.0M
2021-04-12 249.63 249.63 247.61 248.81 231.0M
2021-04-09 249.31 250.46 248.38 250.33 229.3M
2021-04-08 251.08 251.08 249.18 249.90 266.7M
2021-04-07 248.57 250.46 248.57 250.08 287.9M
2021-04-06 248.13 249.39 247.72 248.38 329.9M
2021-04-05 243.50 248.63 243.50 248.23 285.0M
2021-04-01 239.32 242.92 239.32 242.76 263.0M
2021-03-31 237.33 239.61 237.03 237.91 356.0M
2021-03-30 237.05 237.65 236.01 236.94 392.9M
2021-03-29 235.08 237.81 233.85 237.17 518.4M
2021-03-26 235.82 236.58 231.27 234.85 616.8M
2021-03-25 235.36 236.87 233.59 235.61 277.5M
2021-03-24 240.50 240.95 236.18 236.28 307.6M
2021-03-23 240.90 243.16 239.97 240.31 281.3M
2021-03-22 239.87 242.84 238.90 241.19 249.6M
2021-03-19 237.92 240.46 237.36 239.42 439.7M
2021-03-18 240.31 240.88 237.40 237.53 259.8M
2021-03-17 240.20 243.28 238.81 242.29 265.3M
2021-03-16 240.50 243.67 240.04 241.76 244.3M
2021-03-15 238.47 239.64 237.16 239.61 250.0M
2021-03-12 238.11 238.73 236.67 238.26 298.9M
2021-03-11 237.17 241.74 237.17 240.34 263.5M
2021-03-10 237.44 237.55 235.08 236.20 269.9M
2021-03-09 234.17 237.60 234.17 235.17 314.7M
2021-03-08 236.15 238.37 232.86 233.02 326.0M
2021-03-05 232.10 237.10 230.26 236.40 311.9M
2021-03-04 230.96 235.46 228.37 230.92 326.6M
2021-03-03 234.11 235.38 230.40 230.89 295.7M
2021-03-02 236.50 237.74 234.49 234.59 239.8M
2021-03-01 232.53 236.87 232.53 236.28 266.4M
2021-02-26 231.00 234.85 229.50 230.81 339.0M
2021-02-25 236.07 237.07 229.87 230.70 346.0M
2021-02-24 234.11 237.28 232.91 236.80 245.1M
2021-02-23 232.39 236.75 228.75 235.71 312.9M
2021-02-22 231.72 235.50 231.51 233.30 271.3M
2021-02-19 237.05 237.05 233.71 234.04 236.6M
2021-02-18 236.85 237.54 235.05 236.49 219.0M
2021-02-17 236.32 238.60 235.77 238.32 241.7M
2021-02-16 236.19 239.07 236.19 237.17 232.9M
2021-02-12 235.60 236.37 235.07 236.20 227.3M
2021-02-11 236.28 236.28 234.09 236.01 266.6M
2021-02-10 236.16 236.76 233.07 235.93 320.5M
2021-02-09 233.29 235.74 232.96 234.49 294.5M
2021-02-08 233.90 234.62 232.50 234.01 225.9M
2021-02-05 231.86 233.44 231.39 233.09 209.8M
2021-02-04 229.70 231.00 228.54 230.93 222.5M
2021-02-03 230.16 231.74 228.01 229.50 226.9M
2021-02-02 223.24 226.31 222.89 224.92 251.9M
2021-02-01 219.00 222.73 217.64 221.40 252.5M
2021-01-29 220.43 220.43 215.67 217.37 340.5M
2021-01-28 221.78 225.21 221.42 221.55 412.6M
2021-01-27 225.90 225.90 217.56 218.91 578.7M
2021-01-26 225.14 228.02 225.14 227.53 368.2M
2021-01-25 226.40 226.88 222.62 225.73 284.6M
2021-01-22 224.61 225.78 223.98 224.85 208.9M
2021-01-21 224.49 226.11 224.07 224.54 218.1M
2021-01-20 221.16 225.14 220.87 223.96 260.8M
2021-01-19 213.81 217.09 212.71 216.27 267.8M
2021-01-15 211.97 213.48 210.82 212.31 266.9M
2021-01-14 214.14 214.90 211.73 212.03 320.1M
2021-01-13 212.38 214.58 212.15 213.69 223.5M
2021-01-12 215.36 216.70 211.46 212.97 255.3M
2021-01-11 217.54 218.44 215.75 216.16 251.4M
2021-01-08 219.12 220.14 217.28 220.00 251.6M
2021-01-07 217.37 220.08 217.03 219.46 249.6M
2021-01-06 214.20 218.13 213.91 216.47 288.2M
2021-01-05 216.71 218.75 216.47 217.77 212.4M
2021-01-04 221.51 221.56 214.74 217.18 264.5M