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
2022-12-30 156.47 158.70 156.08 158.64 273.3M
2022-12-29 155.93 159.27 155.72 158.69 239.2M
2022-12-28 156.57 157.78 154.48 154.54 228.0M
2022-12-27 158.25 158.32 156.03 156.91 233.3M
2022-12-23 156.37 158.86 156.26 158.74 212.3M
2022-12-22 157.03 157.39 154.33 157.06 298.9M
2022-12-21 157.39 159.73 156.78 158.87 279.8M
2022-12-20 155.29 157.18 154.53 157.00 317.9M
2022-12-19 159.05 159.05 155.49 155.89 353.5M
2022-12-16 159.57 160.73 158.27 159.35 851.0M
2022-12-15 163.15 163.54 158.61 159.54 396.9M
2022-12-14 165.99 168.61 163.94 165.88 345.2M
2022-12-13 170.86 172.56 166.44 167.31 424.3M
2022-12-12 163.39 164.56 162.13 164.56 332.2M
2022-12-09 163.67 165.40 162.76 163.42 279.9M
2022-12-08 164.99 165.32 163.00 163.41 309.6M
2022-12-07 164.88 166.06 163.77 164.20 310.9M
2022-12-06 169.47 169.97 165.00 165.75 336.8M
2022-12-05 171.12 173.25 169.53 170.09 297.0M
2022-12-02 169.78 173.14 169.78 172.70 278.0M
2022-12-01 172.19 174.14 171.55 172.60 311.5M
2022-11-30 163.83 172.13 163.56 172.13 490.5M
2022-11-29 164.53 165.01 162.64 164.13 245.1M
2022-11-28 166.46 167.19 164.23 164.67 262.7M
2022-11-25 167.88 168.54 167.26 167.26 122.2M
2022-11-23 166.54 168.82 166.38 168.40 213.2M
2022-11-22 164.69 166.48 162.86 166.38 269.2M
2022-11-21 166.51 167.43 163.93 164.20 309.8M
2022-11-18 167.51 167.51 164.58 165.58 284.8M
2022-11-17 164.36 167.28 163.61 166.15 288.2M
2022-11-16 167.28 168.27 166.53 167.26 298.3M
2022-11-15 169.09 170.34 165.73 168.21 418.0M
2022-11-14 164.48 167.47 164.08 165.26 363.8M
2022-11-11 162.12 166.35 161.80 165.72 429.8M
2022-11-10 158.59 161.94 157.34 161.76 480.6M
2022-11-09 154.01 155.08 152.10 152.20 470.0M
2022-11-08 154.94 156.95 153.02 155.11 407.3M
2022-11-07 153.43 154.81 152.46 154.59 420.0M
2022-11-04 151.99 152.35 148.70 151.85 460.1M
2022-11-03 152.18 152.47 149.28 149.35 466.3M
2022-11-02 158.53 159.78 153.58 153.64 473.4M
2022-11-01 163.48 163.90 158.38 158.42 421.5M
2022-10-31 162.97 163.48 160.43 161.27 425.1M
2022-10-28 159.83 164.18 159.58 163.96 428.1M
2022-10-27 161.76 162.89 159.03 159.23 725.3M
2022-10-26 167.25 170.35 165.77 165.92 502.6M
2022-10-25 170.62 174.39 170.62 174.02 381.7M
2022-10-24 169.04 170.56 167.07 169.98 388.9M
2022-10-21 164.15 168.61 163.80 168.50 468.4M
2022-10-20 167.21 170.53 166.47 167.07 402.8M
2022-10-19 166.93 169.01 165.73 166.51 350.5M
2022-10-18 170.19 170.19 165.54 166.77 335.3M
2022-10-17 163.69 167.03 163.69 165.87 353.4M
2022-10-14 165.30 165.87 160.33 160.50 307.6M
2022-10-13 156.59 164.50 155.96 163.67 406.8M
2022-10-12 160.15 161.41 159.31 160.10 316.4M
2022-10-11 161.86 163.15 159.15 160.13 362.1M
2022-10-10 164.22 164.24 161.35 162.77 271.2M
2022-10-07 166.19 166.69 162.92 163.52 353.3M
2022-10-06 168.77 170.77 167.84 168.29 394.1M
2022-10-05 167.91 170.23 165.73 169.40 343.1M
2022-10-04 168.62 170.51 168.45 170.47 374.0M
2022-10-03 163.08 166.90 162.77 165.94 333.3M
2022-09-30 163.43 165.98 161.11 161.16 384.4M
2022-09-29 165.76 165.76 162.02 163.87 335.0M
2022-09-28 163.40 168.79 163.12 167.98 322.7M
2022-09-27 165.76 166.77 161.97 162.84 317.5M
2022-09-26 165.36 167.21 163.63 163.98 343.0M
2022-09-23 167.90 167.90 164.16 166.16 334.3M
2022-09-22 168.45 170.71 168.38 169.17 307.6M
2022-09-21 173.61 174.96 169.11 169.11 328.4M
2022-09-20 174.29 174.90 172.33 173.05 282.3M
2022-09-19 173.96 175.96 173.37 175.87 266.6M
2022-09-16 174.64 175.52 173.40 175.10 591.9M
2022-09-15 177.09 179.52 175.49 176.16 336.7M
2022-09-14 177.78 178.45 175.67 178.02 327.9M
2022-09-13 182.77 183.21 176.93 177.37 362.0M
2022-09-12 187.37 188.86 186.38 187.88 254.9M
2022-09-09 183.73 187.30 183.73 187.04 285.9M
2022-09-07 179.85 183.72 179.62 183.21 296.7M
2022-09-06 181.59 182.02 178.59 179.62 313.4M
2022-09-02 186.62 186.62 181.09 181.88 251.0M
2022-09-01 183.19 185.49 182.01 185.30 270.1M
2022-08-31 186.69 187.14 183.37 183.41 333.6M
2022-08-30 185.95 186.32 182.22 183.41 258.9M
2022-08-29 185.02 186.87 184.60 184.88 219.9M
2022-08-26 192.66 193.45 186.36 186.36 291.1M
2022-08-25 190.78 193.83 190.58 193.81 199.3M
2022-08-24 188.77 191.33 188.43 189.90 232.0M
2022-08-23 189.82 191.48 188.97 189.20 221.8M
2022-08-22 192.72 193.00 190.13 190.57 256.3M
2022-08-19 197.40 197.79 194.99 195.77 247.5M
2022-08-18 199.06 200.23 197.49 199.38 235.3M
2022-08-17 200.85 201.74 199.20 199.47 216.0M
2022-08-16 202.55 204.47 201.40 203.24 251.3M
2022-08-15 201.31 203.68 201.18 203.35 249.7M
2022-08-12 200.52 202.37 199.74 202.37 224.6M
2022-08-11 201.28 202.55 198.10 198.39 299.0M
2022-08-10 197.54 199.41 196.65 198.36 315.8M
2022-08-09 193.98 194.04 192.01 193.05 258.4M
2022-08-08 194.91 198.35 194.21 194.43 294.6M
2022-08-05 192.00 194.76 191.99 193.73 317.6M
2022-08-04 194.53 196.35 193.76 195.42 282.0M
2022-08-03 191.26 195.70 190.97 195.06 310.9M
2022-08-02 189.47 192.42 189.16 190.37 257.9M
2022-08-01 189.88 192.77 188.77 190.72 280.2M
2022-07-29 188.88 191.93 188.12 191.48 367.0M
2022-07-28 188.29 190.48 186.64 190.43 349.8M
2022-07-27 186.49 192.81 185.86 191.80 342.1M
2022-07-26 185.03 185.26 181.90 182.56 294.3M
2022-07-25 187.39 188.58 184.85 186.32 274.9M
2022-07-22 190.85 192.11 185.51 186.81 419.2M
2022-07-21 193.94 195.16 190.84 195.15 389.2M
2022-07-20 193.84 197.03 192.72 195.54 339.1M
2022-07-19 189.51 193.72 188.65 193.58 312.2M
2022-07-18 190.16 191.65 186.18 186.80 280.1M
2022-07-15 187.08 188.83 185.92 188.83 205.0M
2022-07-14 184.79 185.60 182.33 184.83 197.0M
2022-07-13 186.61 188.62 185.46 186.78 214.9M
2022-07-12 190.27 191.47 188.20 188.79 202.4M
2022-07-11 193.02 193.02 189.20 189.66 232.9M
2022-07-08 194.23 196.15 192.74 195.09 179.3M
2022-07-07 192.41 196.18 192.05 195.53 188.1M
2022-07-06 191.19 193.23 189.04 191.75 182.4M
2022-07-05 184.49 191.03 181.81 190.98 218.5M
2022-07-01 184.01 186.23 182.46 186.08 203.9M
2022-06-30 185.60 187.59 182.01 184.82 240.3M
2022-06-29 187.45 188.78 185.94 187.69 196.2M
2022-06-28 193.43 194.92 187.10 187.21 204.3M
2022-06-27 195.45 195.59 192.04 192.82 211.2M
2022-06-24 188.75 194.90 188.75 194.83 378.3M
2022-06-23 186.50 188.04 184.58 187.51 249.9M
2022-06-22 183.97 188.20 183.71 185.48 265.5M
2022-06-21 184.46 187.18 184.46 185.10 322.9M
2022-06-17 180.15 183.68 179.02 182.20 474.7M
2022-06-16 183.63 183.63 178.63 179.81 333.6M
2022-06-15 184.34 188.74 182.99 186.25 275.3M
2022-06-14 183.05 183.93 180.63 181.95 258.5M
2022-06-13 185.82 186.89 181.97 182.46 314.3M
2022-06-10 193.54 193.99 190.55 190.94 245.2M
2022-06-09 200.89 202.62 196.45 196.52 195.5M
2022-06-08 201.42 204.65 201.42 202.05 176.5M
2022-06-07 199.01 202.42 198.68 202.13 176.3M
2022-06-06 201.62 203.78 199.84 201.12 201.7M
2022-06-03 201.71 202.00 198.52 199.19 185.6M
2022-06-02 198.91 204.19 197.92 203.99 207.4M
2022-06-01 202.02 203.97 198.10 198.88 233.8M
2022-05-31 199.53 202.72 198.00 200.28 331.3M
2022-05-27 195.58 199.52 195.40 199.51 217.3M
2022-05-26 190.63 195.33 190.49 194.43 228.1M
2022-05-25 187.88 191.39 187.32 190.50 243.6M
2022-05-24 189.15 189.49 184.16 188.81 305.6M
2022-05-23 193.65 196.32 191.97 196.00 239.0M
2022-05-20 195.37 195.90 187.98 192.56 306.6M
2022-05-19 193.08 195.46 192.47 192.97 267.1M
2022-05-18 198.76 199.16 193.54 194.05 264.0M
2022-05-17 200.30 200.95 198.29 200.84 295.3M
2022-05-16 197.74 199.19 196.32 197.21 276.2M
2022-05-13 194.89 199.68 194.44 198.39 342.2M
2022-05-12 190.21 195.69 189.29 193.54 386.0M
2022-05-11 194.72 198.24 192.20 192.51 330.4M
2022-05-10 196.66 198.76 193.59 195.47 319.8M
2022-05-09 196.81 197.39 193.10 193.85 354.2M
2022-05-06 200.26 201.48 196.55 198.72 341.4M
2022-05-05 207.84 207.84 199.30 201.39 367.3M
2022-05-04 201.98 210.55 199.71 209.95 333.8M
2022-05-03 201.11 204.38 200.26 202.56 325.7M
2022-05-02 196.54 201.76 196.03 201.52 374.9M
2022-04-29 202.19 204.28 196.44 196.79 392.4M
2022-04-28 202.34 205.50 198.21 204.09 433.7M
2022-04-27 197.12 200.38 195.17 196.54 405.8M
2022-04-26 207.15 207.15 201.75 201.75 409.0M
2022-04-25 204.76 208.40 203.74 208.34 512.6M
2022-04-22 211.93 212.40 204.91 205.25 423.2M
2022-04-21 218.50 220.16 211.73 212.20 446.7M
2022-04-20 222.28 223.27 216.47 217.44 492.3M
2022-04-19 221.80 227.10 221.35 226.55 363.8M
2022-04-18 222.19 223.62 220.20 221.97 351.3M
2022-04-14 226.91 226.91 222.23 222.36 458.5M
2022-04-13 223.14 227.10 223.05 226.45 297.8M
2022-04-12 227.32 228.58 222.46 223.52 337.3M
2022-04-11 227.78 228.92 225.11 225.31 498.6M
2022-04-08 230.48 231.23 228.50 229.11 305.0M
2022-04-07 232.05 232.67 227.94 230.81 338.9M
2022-04-06 236.18 236.18 231.21 232.52 383.5M
2022-04-05 240.54 241.16 237.06 237.50 410.2M
2022-04-04 236.17 241.01 236.17 240.82 460.3M
2022-04-01 234.26 235.64 233.25 235.52 207.8M
2022-03-31 238.36 238.36 233.42 233.42 242.2M
2022-03-30 239.01 239.76 237.47 238.20 187.0M
2022-03-29 237.37 240.42 237.37 239.55 221.1M
2022-03-28 235.51 236.23 233.03 236.23 211.6M
2022-03-25 235.22 236.28 232.99 235.60 205.9M
2022-03-24 232.16 234.74 230.96 234.69 185.4M
2022-03-23 232.09 233.36 230.80 230.83 194.8M
2022-03-22 229.56 235.34 229.39 233.74 220.1M
2022-03-21 230.37 230.81 226.67 229.16 243.0M
2022-03-18 227.01 230.98 225.69 230.71 465.3M
2022-03-17 224.90 227.57 223.93 227.47 225.4M
2022-03-16 220.12 225.43 218.90 225.37 274.9M
2022-03-15 215.25 219.36 214.61 218.98 240.5M
2022-03-14 218.26 219.52 213.74 214.22 281.5M
2022-03-11 223.18 224.19 217.90 218.15 250.9M
2022-03-10 222.72 223.12 220.01 222.32 223.7M
2022-03-09 219.07 224.61 219.07 223.97 264.1M
2022-03-08 216.77 222.70 215.01 216.53 334.8M
2022-03-07 225.05 225.05 216.70 216.76 307.7M
2022-03-04 227.25 227.95 223.41 225.12 275.0M
2022-03-03 231.67 232.44 227.14 228.29 248.5M
2022-03-02 229.31 231.04 227.51 230.09 257.0M
2022-03-01 230.68 231.90 227.20 228.43 265.3M
2022-02-28 229.19 232.60 228.23 231.27 310.1M
2022-02-25 228.33 231.99 226.78 231.27 284.6M
2022-02-24 216.27 228.32 215.79 227.88 368.6M
2022-02-23 226.00 227.57 220.89 221.01 281.4M
2022-02-22 226.15 228.69 223.00 224.91 304.5M
2022-02-18 229.89 231.38 226.65 227.13 267.9M
2022-02-17 233.94 234.64 229.03 229.12 251.2M
2022-02-16 234.63 236.64 233.07 236.07 342.2M
2022-02-15 236.26 237.10 234.73 236.56 250.4M
2022-02-14 232.36 235.13 231.57 233.55 270.2M
2022-02-11 238.94 239.96 231.86 232.82 321.7M
2022-02-10 241.19 243.17 237.80 238.80 399.0M
2022-02-09 238.91 242.23 238.59 242.21 353.4M
2022-02-08 235.89 237.23 234.28 236.44 288.6M
2022-02-07 242.30 242.82 236.11 236.63 316.7M
2022-02-04 241.06 244.17 238.08 241.97 325.7M
2022-02-03 246.63 248.75 241.08 241.58 466.5M
2022-02-02 257.25 262.48 256.09 259.08 332.9M
2022-02-01 249.55 251.67 246.94 251.46 392.3M
2022-01-31 242.84 248.47 241.30 248.30 334.5M
2022-01-28 235.84 242.48 235.10 242.47 306.6M
2022-01-27 236.25 240.68 235.40 235.63 350.8M
2022-01-26 241.72 241.72 232.39 235.00 422.3M
2022-01-25 239.95 240.52 235.41 236.91 327.6M
2022-01-24 238.01 242.76 231.38 242.30 447.0M
2022-01-21 246.37 248.04 241.14 241.22 390.4M
2022-01-20 254.59 258.12 250.58 250.90 255.9M
2022-01-19 254.46 257.85 253.65 253.79 264.1M
2022-01-18 257.65 257.65 253.87 254.27 390.6M
2022-01-14 256.60 259.70 255.79 259.44 251.1M
2022-01-13 261.85 263.17 257.75 258.09 251.9M
2022-01-12 262.28 263.22 260.70 261.71 190.8M
2022-01-11 257.93 260.91 256.22 260.82 219.3M
2022-01-10 256.51 258.27 251.36 258.20 289.5M
2022-01-07 258.80 260.02 256.96 258.15 334.7M
2022-01-06 257.59 262.04 257.39 259.00 267.1M
2022-01-05 265.91 266.55 257.98 258.07 320.4M
2022-01-04 267.74 268.48 264.75 265.91 273.6M
2022-01-03 265.63 267.53 265.47 266.79 239.3M