S&P Computer Hardware

🏛️ usa →
3,990.80
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 2,427.48 2,427.48 2,392.42 2,395.17 0.0M
2023-12-28 2,431.56 2,433.36 2,418.25 2,427.48 0.0M
2023-12-27 2,436.17 2,445.44 2,427.26 2,431.56 0.0M
2023-12-26 2,415.60 2,443.76 2,415.60 2,436.17 0.0M
2023-12-22 2,405.85 2,425.85 2,402.98 2,415.60 0.0M
2023-12-21 2,362.31 2,406.80 2,362.31 2,405.85 0.0M
2023-12-20 2,415.37 2,423.16 2,361.77 2,362.31 0.0M
2023-12-19 2,396.36 2,425.22 2,396.36 2,415.37 0.0M
2023-12-18 2,394.95 2,403.65 2,378.61 2,396.36 0.0M
2023-12-15 2,405.97 2,413.10 2,385.02 2,394.95 0.0M
2023-12-14 2,319.74 2,409.66 2,319.74 2,405.97 0.0M
2023-12-13 2,264.91 2,323.44 2,248.98 2,319.74 0.0M
2023-12-12 2,258.03 2,273.79 2,247.66 2,264.91 0.0M
2023-12-11 2,247.73 2,260.83 2,240.49 2,258.03 0.0M
2023-12-08 2,220.25 2,253.13 2,213.72 2,247.73 0.0M
2023-12-07 2,199.92 2,222.64 2,199.92 2,220.25 0.0M
2023-12-06 2,199.70 2,237.46 2,199.55 2,199.92 0.0M
2023-12-05 2,230.21 2,230.21 2,193.22 2,199.70 0.0M
2023-12-04 2,225.88 2,231.25 2,206.77 2,230.21 0.0M
2023-12-01 2,190.20 2,227.91 2,166.15 2,225.88 0.0M
2023-11-30 2,197.43 2,207.47 2,178.49 2,190.19 0.0M
2023-11-29 2,163.23 2,228.32 2,163.23 2,197.43 0.0M
2023-11-28 2,177.40 2,181.47 2,158.09 2,163.23 0.0M
2023-11-27 2,169.49 2,183.41 2,153.83 2,177.40 0.0M
2023-11-24 2,164.43 2,171.94 2,158.85 2,169.49 0.0M
2023-11-22 2,144.01 2,180.17 2,144.01 2,164.43 0.0M
2023-11-21 2,170.45 2,170.45 2,139.43 2,143.72 0.0M
2023-11-20 2,156.86 2,176.53 2,154.41 2,170.45 0.0M
2023-11-17 2,128.34 2,157.06 2,128.34 2,156.86 0.0M
2023-11-16 2,157.09 2,157.09 2,117.59 2,128.34 0.0M
2023-11-15 2,138.83 2,188.85 2,138.83 2,157.09 0.0M
2023-11-14 2,042.21 2,140.55 2,042.21 2,138.83 0.0M
2023-11-13 2,049.13 2,049.13 2,029.91 2,042.21 0.0M
2023-11-10 2,016.93 2,050.16 2,013.69 2,049.13 0.0M
2023-11-09 2,040.80 2,054.20 2,013.86 2,016.93 0.0M
2023-11-08 2,036.93 2,050.26 2,025.06 2,040.80 0.0M
2023-11-07 2,041.21 2,041.85 2,022.64 2,036.93 0.0M
2023-11-06 2,050.88 2,060.42 2,030.51 2,041.21 0.0M
2023-11-03 1,995.78 2,066.08 1,995.78 2,050.88 0.0M
2023-11-02 1,952.89 1,996.30 1,952.89 1,995.78 0.0M
2023-11-01 1,950.82 1,952.96 1,927.64 1,952.89 0.0M
2023-10-31 1,934.83 1,954.15 1,925.39 1,950.82 0.0M
2023-10-30 1,928.91 1,953.22 1,920.31 1,934.83 0.0M
2023-10-27 1,933.91 1,949.97 1,924.74 1,928.91 0.0M
2023-10-26 1,942.25 1,956.92 1,925.22 1,933.91 0.0M
2023-10-25 1,979.61 1,979.61 1,940.44 1,942.25 0.0M
2023-10-24 1,970.34 1,988.54 1,964.18 1,979.61 0.0M
2023-10-23 1,984.01 1,996.74 1,958.22 1,970.34 0.0M
2023-10-20 2,017.08 2,017.08 1,982.28 1,984.01 0.0M
2023-10-19 2,050.37 2,056.59 2,012.16 2,017.08 0.0M
2023-10-18 2,095.75 2,095.75 2,048.82 2,050.37 0.0M
2023-10-17 2,090.95 2,107.96 2,069.80 2,095.75 0.0M
2023-10-16 2,058.73 2,095.52 2,058.73 2,090.95 0.0M
2023-10-13 2,112.07 2,112.07 2,053.34 2,058.73 0.0M
2023-10-12 2,156.94 2,165.49 2,100.85 2,112.07 0.0M
2023-10-11 2,153.25 2,174.57 2,142.72 2,156.94 0.0M
2023-10-10 2,124.35 2,172.20 2,124.35 2,153.25 0.0M
2023-10-09 2,130.07 2,131.58 2,103.08 2,124.35 0.0M
2023-10-06 2,114.50 2,141.39 2,099.17 2,130.07 0.0M
2023-10-05 2,127.14 2,135.12 2,098.66 2,114.50 0.0M
2023-10-04 2,104.19 2,130.51 2,093.82 2,127.14 0.0M
2023-10-03 2,143.68 2,143.68 2,097.82 2,104.19 0.0M
2023-10-02 2,154.28 2,159.27 2,134.11 2,143.68 0.0M
2023-09-29 2,160.42 2,181.64 2,150.70 2,154.28 0.0M
2023-09-28 2,121.75 2,172.54 2,121.71 2,160.42 0.0M
2023-09-27 2,102.75 2,134.30 2,102.75 2,121.75 0.0M
2023-09-26 2,139.45 2,139.45 2,102.17 2,102.75 0.0M
2023-09-25 2,132.94 2,149.05 2,121.89 2,139.45 0.0M
2023-09-22 2,131.09 2,151.55 2,131.09 2,132.94 0.0M
2023-09-21 2,171.61 2,171.61 2,131.04 2,131.09 0.0M
2023-09-20 2,197.88 2,221.41 2,171.56 2,171.60 0.0M
2023-09-19 2,197.74 2,206.01 2,185.89 2,197.88 0.0M
2023-09-18 2,200.02 2,206.82 2,191.66 2,197.74 0.0M
2023-09-15 2,227.87 2,227.87 2,191.00 2,200.02 0.0M
2023-09-14 2,205.69 2,229.29 2,205.69 2,227.87 0.0M
2023-09-13 2,217.77 2,226.56 2,198.69 2,205.69 0.0M
2023-09-12 2,243.22 2,256.32 2,216.57 2,217.77 0.0M
2023-09-11 2,243.91 2,260.75 2,233.38 2,243.22 0.0M
2023-09-08 2,238.78 2,255.74 2,236.54 2,243.91 0.0M
2023-09-07 2,303.77 2,303.77 2,226.51 2,238.78 0.0M
2023-09-06 2,307.02 2,320.85 2,288.17 2,303.77 0.0M
2023-09-05 2,328.57 2,328.57 2,298.74 2,307.02 0.0M
2023-09-01 2,287.70 2,331.68 2,287.70 2,328.57 0.0M
2023-08-31 2,274.19 2,300.46 2,274.19 2,287.70 0.0M
2023-08-30 2,261.07 2,283.65 2,243.99 2,274.19 0.0M
2023-08-29 2,228.10 2,266.02 2,222.10 2,261.07 0.0M
2023-08-28 2,198.73 2,235.01 2,198.73 2,228.10 0.0M
2023-08-25 2,194.71 2,210.07 2,170.89 2,198.73 0.0M
2023-08-24 2,235.57 2,250.33 2,194.03 2,194.71 0.0M
2023-08-23 2,196.47 2,241.62 2,196.47 2,235.57 0.0M
2023-08-22 2,183.90 2,207.63 2,183.90 2,196.47 0.0M
2023-08-21 2,190.78 2,190.78 2,165.19 2,183.90 0.0M
2023-08-18 2,192.64 2,199.82 2,154.68 2,190.78 0.0M
2023-08-17 2,211.55 2,225.02 2,190.25 2,192.64 0.0M
2023-08-16 2,266.64 2,266.64 2,211.17 2,211.55 0.0M
2023-08-15 2,287.42 2,287.85 2,266.63 2,266.64 0.0M
2023-08-14 2,277.58 2,288.17 2,264.28 2,287.42 0.0M
2023-08-11 2,270.93 2,294.06 2,264.40 2,277.58 0.0M
2023-08-10 2,271.15 2,299.60 2,262.70 2,270.93 0.0M
2023-08-09 2,318.13 2,318.13 2,262.18 2,271.15 0.0M
2023-08-08 2,332.75 2,332.75 2,292.93 2,318.13 0.0M
2023-08-07 2,330.24 2,346.56 2,317.60 2,332.75 0.0M
2023-08-04 2,355.70 2,367.25 2,318.66 2,330.24 0.0M
2023-08-03 2,351.01 2,362.97 2,314.74 2,355.70 0.0M
2023-08-02 2,399.72 2,399.72 2,340.34 2,351.01 0.0M
2023-08-01 2,409.65 2,409.65 2,374.80 2,399.72 0.0M
2023-07-31 2,377.66 2,410.37 2,377.66 2,409.65 0.0M
2023-07-28 2,365.54 2,393.62 2,365.54 2,377.66 0.0M
2023-07-27 2,374.87 2,407.95 2,356.10 2,365.54 0.0M
2023-07-26 2,370.54 2,386.88 2,353.99 2,374.87 0.0M
2023-07-25 2,343.81 2,379.36 2,343.81 2,370.54 0.0M
2023-07-24 2,343.36 2,367.04 2,336.00 2,343.81 0.0M
2023-07-21 2,349.83 2,373.62 2,341.29 2,343.36 0.0M
2023-07-20 2,385.30 2,385.30 2,342.87 2,349.83 0.0M
2023-07-19 2,398.40 2,412.38 2,375.54 2,385.30 0.0M
2023-07-18 2,392.47 2,401.79 2,382.00 2,398.40 0.0M
2023-07-17 2,360.22 2,401.03 2,356.24 2,392.47 0.0M
2023-07-14 2,394.41 2,394.41 2,351.06 2,360.22 0.0M
2023-07-13 2,367.74 2,397.60 2,367.74 2,394.41 0.0M
2023-07-12 2,351.80 2,377.17 2,351.36 2,367.74 0.0M
2023-07-11 2,332.84 2,354.03 2,331.97 2,351.80 0.0M
2023-07-10 2,292.52 2,333.30 2,285.95 2,332.84 0.0M
2023-07-07 2,276.57 2,318.19 2,276.57 2,292.52 0.0M
2023-07-06 2,300.77 2,300.77 2,247.36 2,276.57 0.0M
2023-07-05 2,320.86 2,320.86 2,294.62 2,300.77 0.0M
2023-07-03 2,323.62 2,330.41 2,311.56 2,320.86 0.0M
2023-06-30 2,296.11 2,338.76 2,296.11 2,323.62 0.0M
2023-06-29 2,262.08 2,296.78 2,262.08 2,296.11 0.0M
2023-06-28 2,238.66 2,264.11 2,224.16 2,262.08 0.0M
2023-06-27 2,199.84 2,245.33 2,199.84 2,238.66 0.0M
2023-06-26 2,191.66 2,226.04 2,191.66 2,199.84 0.0M
2023-06-23 2,229.96 2,229.96 2,183.85 2,191.66 0.0M
2023-06-22 2,229.16 2,235.76 2,216.66 2,229.96 0.0M
2023-06-21 2,256.08 2,256.08 2,223.80 2,229.16 0.0M
2023-06-20 2,276.74 2,276.74 2,244.83 2,256.08 0.0M
2023-06-16 2,291.48 2,311.21 2,268.21 2,276.74 0.0M
2023-06-15 2,270.27 2,296.26 2,260.69 2,291.48 0.0M
2023-06-14 2,288.80 2,302.27 2,255.26 2,270.27 0.0M
2023-06-13 2,271.92 2,291.91 2,271.92 2,288.80 0.0M
2023-06-12 2,247.57 2,274.27 2,245.88 2,271.92 0.0M
2023-06-09 2,256.92 2,283.37 2,242.43 2,247.57 0.0M
2023-06-08 2,237.80 2,262.48 2,222.24 2,256.92 0.0M
2023-06-07 2,199.70 2,256.11 2,199.70 2,237.80 0.0M
2023-06-06 2,156.90 2,203.34 2,142.59 2,199.70 0.0M
2023-06-05 2,182.70 2,182.70 2,140.90 2,156.90 0.0M
2023-06-02 2,165.80 2,188.34 2,158.98 2,182.70 0.0M
2023-06-01 2,133.04 2,177.25 2,133.04 2,165.80 0.0M
2023-05-31 2,173.51 2,173.51 2,115.93 2,133.04 0.0M
2023-05-30 2,144.51 2,189.75 2,144.51 2,173.51 0.0M
2023-05-26 2,076.11 2,151.97 2,076.11 2,144.51 0.0M
2023-05-25 2,036.24 2,085.50 2,036.24 2,076.11 0.0M
2023-05-24 2,062.11 2,062.11 2,013.24 2,036.24 0.0M
2023-05-23 2,083.64 2,098.85 2,061.91 2,062.11 0.0M
2023-05-22 2,045.01 2,093.30 2,038.97 2,083.64 0.0M
2023-05-19 2,051.37 2,069.25 2,040.64 2,045.01 0.0M
2023-05-18 2,015.82 2,056.06 2,015.67 2,051.37 0.0M
2023-05-17 1,961.06 2,019.53 1,961.06 2,015.82 0.0M
2023-05-16 1,960.87 1,968.14 1,948.12 1,961.06 0.0M
2023-05-15 1,913.25 1,961.17 1,913.25 1,960.87 0.0M
2023-05-12 1,922.14 1,923.27 1,894.64 1,913.25 0.0M
2023-05-11 1,935.16 1,935.16 1,912.92 1,922.14 0.0M
2023-05-10 1,916.82 1,937.96 1,910.17 1,935.05 0.0M
2023-05-09 1,924.09 1,924.09 1,903.80 1,916.82 0.0M
2023-05-08 1,919.12 1,926.01 1,913.39 1,924.09 0.0M
2023-05-05 1,880.92 1,923.34 1,880.92 1,919.12 0.0M
2023-05-04 1,887.31 1,887.31 1,869.59 1,880.92 0.0M
2023-05-03 1,863.58 1,917.97 1,863.58 1,887.31 0.0M
2023-05-02 1,891.29 1,891.29 1,846.94 1,863.58 0.0M
2023-05-01 1,884.30 1,905.11 1,883.63 1,891.29 0.0M
2023-04-28 1,859.38 1,888.33 1,859.38 1,884.30 0.0M
2023-04-27 1,830.00 1,859.76 1,828.25 1,859.38 0.0M
2023-04-26 1,840.20 1,844.59 1,824.14 1,830.00 0.0M
2023-04-25 1,879.28 1,879.28 1,840.20 1,840.20 0.0M
2023-04-24 1,894.02 1,894.02 1,871.91 1,879.28 0.0M
2023-04-21 1,893.89 1,895.66 1,876.31 1,894.02 0.0M
2023-04-20 1,914.05 1,914.05 1,885.66 1,893.89 0.0M
2023-04-19 1,948.40 1,948.40 1,909.66 1,914.05 0.0M
2023-04-18 1,951.82 1,970.48 1,937.37 1,948.40 0.0M
2023-04-17 1,946.81 1,952.20 1,936.79 1,951.82 0.0M
2023-04-14 1,961.91 1,978.58 1,934.52 1,946.81 0.0M
2023-04-13 1,945.40 1,964.67 1,939.14 1,961.91 0.0M
2023-04-12 1,945.31 1,971.54 1,941.84 1,945.40 0.0M
2023-04-11 1,943.29 1,961.57 1,942.74 1,945.31 0.0M
2023-04-10 1,906.38 1,943.51 1,899.75 1,943.29 0.0M
2023-04-06 1,920.12 1,920.12 1,889.57 1,906.38 0.0M
2023-04-05 1,954.81 1,954.81 1,909.36 1,920.12 0.0M
2023-04-04 1,979.90 1,987.00 1,945.41 1,954.81 0.0M
2023-04-03 1,980.45 1,986.98 1,956.69 1,979.90 0.0M
2023-03-31 1,932.20 1,981.59 1,932.20 1,980.45 0.0M
2023-03-30 1,909.94 1,940.99 1,909.94 1,932.20 0.0M
2023-03-29 1,865.81 1,912.28 1,865.81 1,909.94 0.0M
2023-03-28 1,879.47 1,879.47 1,851.79 1,865.81 0.0M
2023-03-27 1,866.16 1,890.70 1,866.16 1,879.47 0.0M
2023-03-24 1,864.05 1,866.65 1,837.86 1,866.16 0.0M
2023-03-23 1,851.85 1,902.89 1,846.91 1,864.05 0.0M
2023-03-22 1,885.15 1,904.50 1,850.98 1,851.85 0.0M
2023-03-21 1,853.09 1,887.12 1,853.09 1,885.15 0.0M
2023-03-20 1,828.95 1,862.69 1,828.95 1,853.09 0.0M
2023-03-17 1,860.19 1,860.19 1,821.62 1,828.95 0.0M
2023-03-16 1,826.34 1,863.99 1,806.68 1,860.19 0.0M
2023-03-15 1,853.80 1,853.80 1,798.00 1,826.34 0.0M
2023-03-14 1,817.47 1,868.32 1,817.47 1,853.80 0.0M
2023-03-13 1,840.95 1,843.14 1,801.89 1,817.47 0.0M
2023-03-10 1,890.83 1,890.83 1,826.97 1,840.95 0.0M
2023-03-09 1,924.72 1,938.74 1,889.69 1,890.83 0.0M
2023-03-08 1,896.91 1,926.92 1,896.91 1,924.72 0.0M
2023-03-07 1,923.78 1,924.54 1,890.41 1,896.91 0.0M
2023-03-06 1,946.36 1,960.88 1,921.92 1,923.78 0.0M
2023-03-03 1,919.89 1,949.62 1,919.89 1,946.36 0.0M
2023-03-02 1,917.14 1,921.43 1,879.28 1,919.89 0.0M
2023-03-01 1,919.17 1,934.85 1,907.88 1,917.14 0.0M
2023-02-28 1,911.35 1,939.72 1,906.17 1,919.17 0.0M
2023-02-27 1,911.18 1,936.84 1,906.23 1,911.35 0.0M
2023-02-24 1,937.70 1,937.70 1,896.01 1,911.18 0.0M
2023-02-23 1,923.92 1,942.52 1,903.91 1,937.70 0.0M
2023-02-22 1,935.87 1,938.01 1,907.97 1,923.92 0.0M
2023-02-21 1,995.51 1,995.51 1,935.74 1,935.87 0.0M
2023-02-17 2,020.14 2,020.14 1,980.15 1,995.51 0.0M
2023-02-16 2,037.06 2,042.72 2,008.57 2,020.14 0.0M
2023-02-15 2,004.99 2,037.41 1,993.12 2,037.06 0.0M
2023-02-14 1,989.32 2,010.80 1,967.40 2,004.99 0.0M
2023-02-13 1,962.56 1,991.80 1,957.09 1,989.32 0.0M
2023-02-10 1,962.12 1,964.27 1,943.51 1,962.56 0.0M
2023-02-09 1,982.94 2,012.45 1,955.80 1,962.12 0.0M
2023-02-08 2,008.62 2,012.17 1,980.28 1,982.94 0.0M
2023-02-07 1,988.03 2,012.07 1,964.92 2,008.62 0.0M
2023-02-06 2,022.38 2,022.38 1,982.21 1,988.03 0.0M
2023-02-03 2,039.23 2,046.04 2,006.63 2,022.38 0.0M
2023-02-02 1,980.68 2,053.58 1,980.68 2,039.23 0.0M
2023-02-01 1,931.64 1,990.50 1,927.47 1,980.68 0.0M
2023-01-31 1,902.86 1,932.13 1,894.90 1,931.64 0.0M
2023-01-30 1,932.32 1,932.32 1,901.93 1,902.86 0.0M
2023-01-27 1,931.29 1,942.22 1,916.51 1,932.32 0.0M
2023-01-26 1,906.54 1,938.33 1,901.24 1,931.29 0.0M
2023-01-25 1,902.68 1,911.53 1,867.67 1,906.54 0.0M
2023-01-24 1,907.39 1,910.83 1,892.26 1,902.68 0.0M
2023-01-23 1,863.12 1,916.93 1,863.12 1,907.39 0.0M
2023-01-20 1,829.96 1,863.12 1,825.00 1,863.12 0.0M
2023-01-19 1,859.29 1,859.29 1,817.71 1,829.96 0.0M
2023-01-18 1,871.72 1,900.41 1,857.31 1,859.29 0.0M
2023-01-17 1,862.65 1,874.75 1,858.46 1,871.72 0.0M
2023-01-13 1,840.66 1,864.69 1,832.58 1,862.65 0.0M
2023-01-12 1,823.40 1,844.35 1,807.73 1,840.66 0.0M
2023-01-11 1,808.60 1,824.28 1,805.30 1,823.40 0.0M
2023-01-10 1,789.36 1,808.69 1,774.45 1,808.60 0.0M
2023-01-09 1,774.46 1,818.58 1,774.46 1,789.36 0.0M
2023-01-06 1,717.48 1,779.24 1,717.48 1,774.46 0.0M
2023-01-05 1,728.45 1,728.45 1,702.79 1,717.48 0.0M
2023-01-04 1,702.95 1,743.45 1,702.95 1,728.45 0.0M
2023-01-03 1,691.59 1,727.11 1,687.99 1,702.95 0.0M