S&P Semiconductors

🏛️ usa →
7,420.10
Last Update: 2025-09-29
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 5,705.20 5,753.45 5,700.27 5,701.74 0.0M
2021-12-30 5,739.01 5,791.87 5,697.06 5,705.20 0.0M
2021-12-29 5,724.42 5,768.14 5,694.16 5,739.01 0.0M
2021-12-28 5,816.31 5,841.84 5,689.47 5,724.42 0.0M
2021-12-27 5,649.53 5,819.09 5,649.53 5,816.31 0.0M
2021-12-23 5,587.31 5,683.97 5,587.31 5,649.53 0.0M
2021-12-22 5,527.25 5,588.69 5,467.50 5,587.31 0.0M
2021-12-21 5,331.20 5,530.48 5,331.20 5,527.25 0.0M
2021-12-20 5,411.73 5,411.73 5,252.86 5,331.20 0.0M
2021-12-17 5,364.35 5,488.36 5,292.12 5,411.73 0.0M
2021-12-16 5,676.44 5,725.99 5,321.23 5,364.35 0.0M
2021-12-15 5,486.27 5,682.14 5,388.36 5,676.44 0.0M
2021-12-14 5,535.99 5,535.99 5,423.66 5,486.27 0.0M
2021-12-13 5,688.67 5,729.37 5,532.62 5,535.99 0.0M
2021-12-10 5,676.13 5,795.38 5,626.26 5,688.67 0.0M
2021-12-09 5,835.04 5,864.41 5,674.49 5,676.13 0.0M
2021-12-08 5,824.32 5,845.70 5,739.36 5,835.04 0.0M
2021-12-07 5,503.81 5,846.52 5,503.81 5,824.32 0.0M
2021-12-06 5,518.60 5,534.96 5,323.66 5,503.81 0.0M
2021-12-03 5,583.64 5,732.53 5,456.67 5,518.60 0.0M
2021-12-02 5,570.58 5,625.43 5,463.71 5,583.64 0.0M
2021-12-01 5,583.29 5,829.11 5,565.56 5,570.58 0.0M
2021-11-30 5,699.65 5,715.10 5,507.91 5,583.29 0.0M
2021-11-29 5,509.58 5,704.64 5,509.58 5,699.65 0.0M
2021-11-26 5,686.07 5,686.07 5,457.07 5,509.58 0.0M
2021-11-24 5,609.93 5,687.98 5,496.31 5,686.07 0.0M
2021-11-23 5,625.98 5,694.85 5,516.82 5,609.93 0.0M
2021-11-22 5,746.11 5,866.67 5,624.39 5,625.98 0.0M
2021-11-19 5,712.22 5,778.29 5,704.25 5,746.11 0.0M
2021-11-18 5,675.63 5,774.50 5,653.38 5,712.22 0.0M
2021-11-17 5,746.78 5,746.78 5,636.20 5,675.63 0.0M
2021-11-16 5,642.98 5,749.18 5,603.27 5,746.78 0.0M
2021-11-15 5,644.55 5,694.28 5,583.26 5,642.98 0.0M
2021-11-12 5,608.73 5,670.92 5,608.73 5,644.55 0.0M
2021-11-11 5,456.18 5,615.20 5,456.18 5,608.73 0.0M
2021-11-10 5,612.37 5,612.37 5,426.72 5,456.18 0.0M
2021-11-09 5,680.76 5,719.15 5,555.05 5,612.37 0.0M
2021-11-08 5,608.29 5,731.42 5,608.29 5,680.76 0.0M
2021-11-05 5,573.08 5,698.91 5,566.17 5,608.29 0.0M
2021-11-04 5,461.50 5,584.43 5,461.50 5,573.08 0.0M
2021-11-03 5,384.18 5,479.95 5,356.42 5,461.50 0.0M
2021-11-02 5,336.70 5,398.90 5,336.70 5,384.18 0.0M
2021-11-01 5,190.57 5,338.23 5,190.57 5,336.70 0.0M
2021-10-29 5,181.15 5,193.74 5,132.24 5,190.57 0.0M
2021-10-28 4,935.87 5,181.98 4,935.87 5,181.15 0.0M
2021-10-27 4,931.56 5,004.95 4,918.98 4,935.87 0.0M
2021-10-26 4,950.73 4,997.86 4,915.57 4,931.56 0.0M
2021-10-25 4,872.00 4,973.31 4,872.00 4,950.73 0.0M
2021-10-22 4,935.59 4,944.85 4,855.79 4,872.00 0.0M
2021-10-21 4,851.55 4,938.14 4,837.24 4,935.59 0.0M
2021-10-20 4,864.41 4,873.54 4,823.92 4,851.55 0.0M
2021-10-19 4,784.08 4,875.89 4,783.76 4,864.41 0.0M
2021-10-18 4,747.85 4,785.66 4,700.31 4,784.08 0.0M
2021-10-15 4,742.86 4,797.12 4,742.86 4,747.85 0.0M
2021-10-14 4,617.60 4,743.51 4,617.60 4,742.86 0.0M
2021-10-13 4,574.08 4,646.43 4,574.08 4,617.60 0.0M
2021-10-12 4,598.23 4,642.72 4,550.39 4,574.08 0.0M
2021-10-11 4,632.65 4,693.25 4,598.05 4,598.23 0.0M
2021-10-08 4,684.48 4,708.73 4,624.90 4,632.65 0.0M
2021-10-07 4,603.87 4,751.45 4,603.87 4,684.48 0.0M
2021-10-06 4,590.51 4,616.02 4,526.35 4,603.87 0.0M
2021-10-05 4,538.87 4,625.32 4,538.87 4,590.51 0.0M
2021-10-04 4,669.19 4,669.19 4,526.81 4,538.87 0.0M
2021-10-01 4,640.56 4,691.31 4,593.82 4,669.19 0.0M
2021-09-30 4,624.49 4,705.78 4,624.49 4,640.56 0.0M
2021-09-29 4,702.58 4,727.20 4,610.36 4,624.49 0.0M
2021-09-28 4,892.25 4,892.25 4,700.41 4,702.58 0.0M
2021-09-27 4,883.66 4,915.04 4,804.01 4,892.25 0.0M
2021-09-24 4,905.23 4,905.23 4,852.49 4,883.66 0.0M
2021-09-23 4,837.75 4,915.44 4,837.75 4,905.23 0.0M
2021-09-22 4,705.59 4,852.54 4,705.59 4,837.75 0.0M
2021-09-21 4,691.06 4,737.79 4,645.90 4,705.59 0.0M
2021-09-20 4,821.12 4,821.12 4,619.83 4,691.06 0.0M
2021-09-17 4,891.28 4,891.28 4,788.45 4,821.12 0.0M
2021-09-16 4,862.66 4,909.16 4,809.36 4,891.28 0.0M
2021-09-15 4,833.90 4,864.11 4,787.12 4,862.66 0.0M
2021-09-14 4,849.40 4,884.31 4,818.32 4,833.90 0.0M
2021-09-13 4,783.80 4,851.56 4,762.05 4,849.40 0.0M
2021-09-10 4,765.91 4,877.36 4,765.91 4,783.80 0.0M
2021-09-09 4,745.42 4,820.91 4,745.30 4,765.91 0.0M
2021-09-08 4,821.56 4,821.56 4,713.77 4,745.42 0.0M
2021-09-07 4,842.37 4,856.62 4,809.06 4,821.56 0.0M
2021-09-03 4,823.07 4,865.82 4,808.74 4,842.37 0.0M
2021-09-02 4,778.07 4,843.98 4,778.07 4,823.07 0.0M
2021-09-01 4,751.91 4,808.50 4,751.91 4,778.07 0.0M
2021-08-31 4,800.12 4,800.12 4,707.65 4,751.91 0.0M
2021-08-30 4,771.55 4,828.43 4,764.32 4,800.12 0.0M
2021-08-27 4,651.87 4,782.71 4,651.87 4,771.55 0.0M
2021-08-26 4,642.82 4,689.17 4,624.89 4,651.87 0.0M
2021-08-25 4,618.13 4,678.31 4,618.13 4,642.82 0.0M
2021-08-24 4,602.96 4,642.27 4,601.87 4,618.13 0.0M
2021-08-23 4,491.72 4,609.33 4,491.72 4,602.96 0.0M
2021-08-20 4,427.92 4,493.99 4,427.92 4,491.72 0.0M
2021-08-19 4,410.44 4,457.89 4,356.62 4,427.92 0.0M
2021-08-18 4,441.89 4,473.65 4,408.11 4,410.44 0.0M
2021-08-17 4,545.93 4,545.93 4,392.52 4,441.89 0.0M
2021-08-16 4,588.34 4,588.34 4,520.63 4,545.93 0.0M
2021-08-13 4,581.42 4,597.34 4,556.83 4,588.34 0.0M
2021-08-12 4,629.82 4,629.82 4,550.04 4,581.42 0.0M
2021-08-11 4,629.85 4,641.89 4,547.27 4,629.82 0.0M
2021-08-10 4,637.86 4,648.59 4,562.40 4,629.85 0.0M
2021-08-09 4,651.72 4,666.45 4,595.45 4,637.86 0.0M
2021-08-06 4,635.87 4,670.85 4,620.54 4,651.72 0.0M
2021-08-05 4,572.62 4,667.31 4,572.62 4,635.87 0.0M
2021-08-04 4,530.89 4,593.24 4,530.89 4,572.62 0.0M
2021-08-03 4,498.72 4,534.73 4,446.25 4,530.89 0.0M
2021-08-02 4,480.88 4,571.13 4,480.88 4,498.72 0.0M
2021-07-30 4,417.92 4,482.07 4,366.32 4,480.88 0.0M
2021-07-29 4,308.20 4,431.30 4,308.20 4,417.92 0.0M
2021-07-28 4,192.26 4,330.67 4,192.26 4,308.20 0.0M
2021-07-27 4,292.07 4,292.07 4,092.16 4,192.26 0.0M
2021-07-26 4,311.02 4,330.58 4,268.16 4,292.07 0.0M
2021-07-23 4,283.07 4,313.32 4,242.71 4,311.02 0.0M
2021-07-22 4,351.69 4,351.69 4,249.29 4,283.07 0.0M
2021-07-21 4,217.65 4,353.14 4,217.65 4,351.69 0.0M
2021-07-20 4,135.65 4,252.11 4,110.06 4,217.65 0.0M
2021-07-19 4,147.40 4,155.50 4,050.00 4,135.60 0.0M
2021-07-16 4,245.30 4,284.74 4,142.41 4,147.43 0.0M
2021-07-15 4,334.47 4,334.47 4,200.27 4,245.30 0.0M
2021-07-14 4,385.70 4,456.25 4,330.21 4,334.47 0.0M
2021-07-13 4,434.84 4,434.84 4,371.04 4,385.70 0.0M
2021-07-12 4,396.19 4,434.84 4,377.93 4,434.84 0.0M
2021-07-09 4,316.99 4,403.26 4,292.80 4,396.19 0.0M
2021-07-08 4,388.92 4,388.92 4,231.20 4,316.99 0.0M
2021-07-07 4,467.28 4,510.59 4,366.41 4,388.92 0.0M
2021-07-06 4,475.47 4,494.88 4,408.95 4,467.28 0.0M
2021-07-02 4,449.54 4,483.22 4,443.99 4,475.47 0.0M
2021-07-01 4,511.41 4,511.41 4,432.46 4,449.54 0.0M
2021-06-30 4,533.31 4,533.31 4,489.91 4,511.41 0.0M
2021-06-29 4,497.47 4,536.52 4,476.18 4,533.31 0.0M
2021-06-28 4,377.71 4,508.02 4,377.71 4,497.47 0.0M
2021-06-25 4,397.46 4,437.68 4,370.27 4,377.71 0.0M
2021-06-24 4,292.24 4,405.96 4,292.24 4,397.46 0.0M
2021-06-23 4,252.71 4,311.90 4,252.71 4,292.24 0.0M
2021-06-22 4,227.08 4,253.68 4,200.95 4,252.71 0.0M
2021-06-21 4,205.72 4,236.51 4,171.72 4,227.08 0.0M
2021-06-18 4,314.29 4,314.29 4,168.92 4,205.72 0.0M
2021-06-17 4,274.89 4,351.38 4,254.04 4,314.29 0.0M
2021-06-16 4,280.63 4,313.25 4,224.53 4,274.89 0.0M
2021-06-15 4,334.05 4,346.68 4,269.04 4,280.63 0.0M
2021-06-14 4,261.15 4,340.75 4,261.15 4,334.05 0.0M
2021-06-11 4,228.23 4,261.80 4,228.23 4,261.15 0.0M
2021-06-10 4,183.27 4,247.89 4,178.73 4,228.23 0.0M
2021-06-09 4,210.67 4,239.48 4,183.27 4,183.27 0.0M
2021-06-08 4,192.52 4,238.85 4,151.63 4,210.67 0.0M
2021-06-07 4,212.61 4,212.61 4,159.17 4,192.52 0.0M
2021-06-04 4,112.00 4,230.06 4,112.00 4,212.61 0.0M
2021-06-03 4,191.88 4,191.88 4,102.51 4,112.00 0.0M
2021-06-02 4,177.47 4,200.77 4,163.24 4,191.88 0.0M
2021-06-01 4,191.57 4,252.25 4,140.22 4,177.47 0.0M
2021-05-28 4,170.90 4,211.06 4,170.90 4,191.57 0.0M
2021-05-27 4,132.30 4,191.70 4,120.08 4,170.90 0.0M
2021-05-26 4,085.50 4,133.41 4,081.73 4,132.30 0.0M
2021-05-25 4,085.59 4,139.32 4,066.70 4,085.50 0.0M
2021-05-24 4,000.24 4,105.31 4,000.24 4,085.59 0.0M
2021-05-21 4,022.97 4,064.11 3,994.38 4,000.24 0.0M
2021-05-20 3,922.51 4,035.23 3,922.51 4,022.97 0.0M
2021-05-19 3,832.55 3,930.79 3,744.72 3,922.51 0.0M
2021-05-18 3,849.05 3,914.51 3,830.85 3,832.55 0.0M
2021-05-17 3,865.98 3,865.98 3,774.21 3,849.05 0.0M
2021-05-14 3,748.11 3,894.24 3,748.11 3,865.98 0.0M
2021-05-13 3,720.95 3,830.82 3,689.73 3,748.11 0.0M
2021-05-12 3,899.76 3,899.76 3,709.08 3,720.95 0.0M
2021-05-11 3,871.37 3,910.91 3,718.86 3,899.76 0.0M
2021-05-10 4,101.62 4,101.62 3,869.12 3,871.37 0.0M
2021-05-07 4,024.70 4,130.58 4,024.70 4,101.62 0.0M
2021-05-06 4,033.84 4,036.76 3,956.72 4,024.70 0.0M
2021-05-05 4,006.31 4,087.77 3,991.85 4,033.84 0.0M
2021-05-04 4,080.17 4,080.17 3,938.16 4,006.31 0.0M
2021-05-03 4,148.49 4,179.70 4,072.92 4,080.17 0.0M
2021-04-30 4,327.27 4,327.27 4,137.79 4,148.49 0.0M
2021-04-29 4,373.27 4,407.87 4,271.70 4,327.27 0.0M
2021-04-28 4,441.26 4,441.26 4,360.82 4,373.27 0.0M
2021-04-27 4,476.25 4,507.80 4,434.84 4,441.26 0.0M
2021-04-26 4,390.76 4,487.82 4,390.76 4,476.25 0.0M
2021-04-23 4,250.05 4,411.74 4,250.05 4,390.76 0.0M
2021-04-22 4,313.94 4,351.97 4,236.11 4,250.05 0.0M
2021-04-21 4,176.38 4,316.68 4,148.09 4,313.94 0.0M
2021-04-20 4,280.58 4,280.58 4,144.55 4,176.38 0.0M
2021-04-19 4,393.90 4,393.90 4,232.71 4,280.58 0.0M
2021-04-16 4,389.11 4,422.22 4,375.18 4,393.90 0.0M
2021-04-15 4,322.22 4,399.45 4,322.22 4,389.11 0.0M
2021-04-14 4,345.52 4,405.35 4,309.21 4,322.22 0.0M
2021-04-13 4,356.46 4,396.43 4,301.94 4,345.52 0.0M
2021-04-12 4,423.22 4,423.22 4,322.25 4,356.46 0.0M
2021-04-09 4,464.69 4,464.69 4,393.13 4,423.22 0.0M
2021-04-08 4,406.80 4,464.69 4,406.80 4,464.69 0.0M
2021-04-07 4,457.45 4,469.27 4,383.76 4,406.80 0.0M
2021-04-06 4,505.13 4,509.36 4,423.83 4,457.45 0.0M
2021-04-05 4,438.17 4,517.61 4,438.17 4,505.13 0.0M
2021-04-01 4,285.41 4,439.08 4,285.41 4,438.17 0.0M
2021-03-31 4,149.61 4,328.20 4,149.61 4,285.41 0.0M
2021-03-30 4,116.47 4,167.22 4,068.08 4,149.61 0.0M
2021-03-29 4,244.93 4,244.93 4,077.32 4,116.47 0.0M
2021-03-26 4,072.73 4,248.97 4,072.73 4,244.93 0.0M
2021-03-25 4,059.30 4,091.35 3,931.71 4,072.73 0.0M
2021-03-24 4,169.98 4,243.23 4,058.39 4,059.30 0.0M
2021-03-23 4,350.25 4,350.25 4,149.74 4,169.98 0.0M
2021-03-22 4,293.13 4,402.09 4,288.43 4,350.25 0.0M
2021-03-19 4,218.62 4,322.22 4,180.09 4,293.13 0.0M
2021-03-18 4,429.22 4,429.22 4,217.17 4,218.62 0.0M
2021-03-17 4,378.88 4,456.50 4,270.69 4,429.22 0.0M
2021-03-16 4,352.10 4,455.78 4,342.35 4,378.88 0.0M
2021-03-15 4,270.70 4,352.44 4,252.38 4,352.10 0.0M
2021-03-12 4,310.25 4,310.25 4,201.59 4,270.70 0.0M
2021-03-11 4,095.78 4,312.66 4,095.78 4,310.25 0.0M
2021-03-10 4,144.06 4,234.07 4,092.51 4,095.78 0.0M
2021-03-09 3,906.45 4,181.06 3,906.45 4,144.06 0.0M
2021-03-08 4,111.40 4,137.36 3,902.55 3,906.45 0.0M
2021-03-05 4,006.25 4,116.42 3,850.06 4,111.40 0.0M
2021-03-04 4,241.09 4,241.09 3,949.03 4,006.25 0.0M
2021-03-03 4,381.95 4,420.63 4,231.11 4,241.09 0.0M
2021-03-02 4,540.75 4,544.37 4,380.12 4,381.95 0.0M
2021-03-01 4,370.91 4,542.72 4,370.91 4,540.75 0.0M
2021-02-26 4,278.52 4,421.05 4,249.11 4,370.91 0.0M
2021-02-25 4,571.65 4,571.65 4,263.15 4,278.52 0.0M
2021-02-24 4,431.51 4,573.83 4,359.62 4,571.65 0.0M
2021-02-23 4,458.99 4,458.99 4,199.02 4,431.51 0.0M
2021-02-22 4,642.49 4,642.49 4,440.20 4,458.99 0.0M
2021-02-19 4,502.83 4,651.48 4,502.83 4,642.49 0.0M
2021-02-18 4,608.52 4,608.52 4,454.67 4,502.83 0.0M
2021-02-17 4,707.29 4,707.29 4,526.77 4,608.52 0.0M
2021-02-16 4,698.88 4,774.75 4,687.21 4,707.29 0.0M
2021-02-12 4,645.93 4,700.25 4,582.67 4,698.88 0.0M
2021-02-11 4,512.65 4,647.99 4,512.65 4,645.93 0.0M
2021-02-10 4,512.36 4,563.55 4,436.59 4,512.65 0.0M
2021-02-09 4,495.22 4,525.32 4,461.52 4,512.36 0.0M
2021-02-08 4,348.66 4,495.22 4,348.66 4,495.22 0.0M
2021-02-05 4,328.50 4,384.57 4,321.92 4,348.66 0.0M
2021-02-04 4,301.94 4,328.63 4,257.17 4,328.50 0.0M
2021-02-03 4,395.52 4,405.77 4,290.98 4,301.94 0.0M
2021-02-02 4,374.34 4,432.58 4,338.26 4,395.52 0.0M
2021-02-01 4,213.05 4,389.03 4,213.05 4,374.34 0.0M
2021-01-29 4,292.93 4,339.52 4,198.15 4,213.05 0.0M
2021-01-28 4,203.55 4,321.59 4,203.55 4,292.93 0.0M
2021-01-27 4,432.21 4,432.21 4,179.14 4,203.55 0.0M
2021-01-26 4,466.77 4,485.79 4,396.70 4,432.21 0.0M
2021-01-25 4,497.67 4,579.19 4,378.84 4,466.77 0.0M
2021-01-22 4,517.25 4,517.25 4,460.69 4,497.67 0.0M
2021-01-21 4,443.62 4,532.17 4,443.62 4,517.25 0.0M
2021-01-20 4,448.39 4,526.18 4,434.70 4,443.62 0.0M
2021-01-19 4,292.75 4,453.93 4,292.75 4,448.39 0.0M
2021-01-15 4,407.38 4,407.38 4,268.43 4,292.75 0.0M
2021-01-14 4,314.21 4,430.72 4,314.21 4,407.38 0.0M
2021-01-13 4,320.98 4,351.51 4,298.81 4,314.21 0.0M
2021-01-12 4,302.60 4,361.06 4,296.25 4,320.98 0.0M
2021-01-11 4,239.16 4,332.16 4,197.08 4,302.60 0.0M
2021-01-08 4,268.45 4,348.08 4,195.00 4,239.16 0.0M
2021-01-07 4,112.31 4,274.44 4,112.31 4,268.45 0.0M
2021-01-06 4,044.56 4,188.69 4,040.54 4,112.31 0.0M
2021-01-05 3,982.49 4,047.17 3,971.73 4,044.56 0.0M
2021-01-04 4,002.78 4,119.62 3,942.96 3,982.49 0.0M