S&P Semiconductors

🏛️ usa →
7,469.40
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 3,917.80 3,926.29 3,833.51 3,925.39 0.0M
2022-12-29 3,788.97 3,934.90 3,788.97 3,917.80 0.0M
2022-12-28 3,849.34 3,870.26 3,777.71 3,788.97 0.0M
2022-12-27 3,928.67 3,928.67 3,846.71 3,849.34 0.0M
2022-12-23 3,941.24 3,941.24 3,870.71 3,928.67 0.0M
2022-12-22 4,074.46 4,074.46 3,859.80 3,941.24 0.0M
2022-12-21 3,978.65 4,082.27 3,978.65 4,074.46 0.0M
2022-12-20 3,989.83 4,021.21 3,936.34 3,978.65 0.0M
2022-12-19 4,073.88 4,074.16 3,957.26 3,989.83 0.0M
2022-12-16 4,110.10 4,115.05 4,028.65 4,073.88 0.0M
2022-12-15 4,283.63 4,283.63 4,102.55 4,110.10 0.0M
2022-12-14 4,347.95 4,382.34 4,248.28 4,283.63 0.0M
2022-12-13 4,257.23 4,484.43 4,257.23 4,347.95 0.0M
2022-12-12 4,193.54 4,257.23 4,157.32 4,257.23 0.0M
2022-12-09 4,242.83 4,260.20 4,191.54 4,193.54 0.0M
2022-12-08 4,129.45 4,252.34 4,129.45 4,242.83 0.0M
2022-12-07 4,124.14 4,148.94 4,082.30 4,129.45 0.0M
2022-12-06 4,227.61 4,227.61 4,086.40 4,124.14 0.0M
2022-12-05 4,284.78 4,299.45 4,191.29 4,227.61 0.0M
2022-12-02 4,314.88 4,314.88 4,195.31 4,284.78 0.0M
2022-12-01 4,359.18 4,391.27 4,273.40 4,314.88 0.0M
2022-11-30 4,121.49 4,359.83 4,095.09 4,359.18 0.0M
2022-11-29 4,136.49 4,186.75 4,105.87 4,121.49 0.0M
2022-11-28 4,247.50 4,247.50 4,120.80 4,136.49 0.0M
2022-11-25 4,300.40 4,300.40 4,247.33 4,248.40 0.0M
2022-11-23 4,245.62 4,331.06 4,241.05 4,300.40 0.0M
2022-11-22 4,125.20 4,246.37 4,124.75 4,245.62 0.0M
2022-11-21 4,232.21 4,232.21 4,123.38 4,125.20 0.0M
2022-11-18 4,187.84 4,268.21 4,184.18 4,232.21 0.0M
2022-11-17 4,145.79 4,206.52 4,050.27 4,187.84 0.0M
2022-11-16 4,343.51 4,343.51 4,128.71 4,145.79 0.0M
2022-11-15 4,193.02 4,387.99 4,193.02 4,343.51 0.0M
2022-11-14 4,235.40 4,273.29 4,171.09 4,193.02 0.0M
2022-11-11 4,132.80 4,265.94 4,107.41 4,235.40 0.0M
2022-11-10 3,759.93 4,137.83 3,759.93 4,132.80 0.0M
2022-11-09 3,882.18 3,882.18 3,756.77 3,759.93 0.0M
2022-11-08 3,817.56 3,936.49 3,815.99 3,882.18 0.0M
2022-11-07 3,762.11 3,828.52 3,715.87 3,817.56 0.0M
2022-11-04 3,599.62 3,784.38 3,599.62 3,762.11 0.0M
2022-11-03 3,649.79 3,664.23 3,536.40 3,599.62 0.0M
2022-11-02 3,734.08 3,844.73 3,649.79 3,649.79 0.0M
2022-11-01 3,680.66 3,778.01 3,680.66 3,734.08 0.0M
2022-10-31 3,755.77 3,755.77 3,653.03 3,680.66 0.0M
2022-10-28 3,616.75 3,762.61 3,616.75 3,755.77 0.0M
2022-10-27 3,652.55 3,713.95 3,612.91 3,616.75 0.0M
2022-10-26 3,687.15 3,750.30 3,604.06 3,652.55 0.0M
2022-10-25 3,581.35 3,711.15 3,581.35 3,687.15 0.0M
2022-10-24 3,596.61 3,605.54 3,505.50 3,581.35 0.0M
2022-10-21 3,467.20 3,603.38 3,441.12 3,596.61 0.0M
2022-10-20 3,454.95 3,565.70 3,442.00 3,467.20 0.0M
2022-10-19 3,455.43 3,491.15 3,410.67 3,454.95 0.0M
2022-10-18 3,447.49 3,587.31 3,403.49 3,455.43 0.0M
2022-10-17 3,356.93 3,481.79 3,356.93 3,447.49 0.0M
2022-10-14 3,519.61 3,560.16 3,351.87 3,356.93 0.0M
2022-10-13 3,412.55 3,567.26 3,256.16 3,519.61 0.0M
2022-10-12 3,466.27 3,466.27 3,407.63 3,412.55 0.0M
2022-10-11 3,541.76 3,541.76 3,417.42 3,466.27 0.0M
2022-10-10 3,650.08 3,650.08 3,472.27 3,541.76 0.0M
2022-10-07 3,871.99 3,871.99 3,629.05 3,650.08 0.0M
2022-10-06 3,901.60 3,954.67 3,863.30 3,871.99 0.0M
2022-10-05 3,875.01 3,927.12 3,772.92 3,901.60 0.0M
2022-10-04 3,706.71 3,878.87 3,706.71 3,875.01 0.0M
2022-10-03 3,566.69 3,742.78 3,566.69 3,706.71 0.0M
2022-09-30 3,636.93 3,697.59 3,565.16 3,566.69 0.0M
2022-09-29 3,747.42 3,747.42 3,581.42 3,636.93 0.0M
2022-09-28 3,675.64 3,765.45 3,640.94 3,747.42 0.0M
2022-09-27 3,612.77 3,721.55 3,612.77 3,675.64 0.0M
2022-09-26 3,655.20 3,719.78 3,602.78 3,612.77 0.0M
2022-09-23 3,712.59 3,712.59 3,589.72 3,655.20 0.0M
2022-09-22 3,838.07 3,838.07 3,688.76 3,712.59 0.0M
2022-09-21 3,849.77 3,998.94 3,837.23 3,838.07 0.0M
2022-09-20 3,907.40 3,907.40 3,823.44 3,849.77 0.0M
2022-09-19 3,880.69 3,921.01 3,824.28 3,907.40 0.0M
2022-09-16 3,873.69 3,883.29 3,793.88 3,880.69 0.0M
2022-09-15 3,919.76 3,951.30 3,839.93 3,873.69 0.0M
2022-09-14 3,871.26 3,939.71 3,851.58 3,919.76 0.0M
2022-09-13 4,083.28 4,083.28 3,861.15 3,871.26 0.0M
2022-09-12 4,063.57 4,096.19 4,030.24 4,083.28 0.0M
2022-09-09 3,975.46 4,078.03 3,975.46 4,063.57 0.0M
2022-09-07 3,820.51 3,935.14 3,817.23 3,914.03 0.0M
2022-09-06 3,845.44 3,865.38 3,776.93 3,820.51 0.0M
2022-09-02 3,871.04 3,957.79 3,820.35 3,845.44 0.0M
2022-09-01 4,007.70 4,007.70 3,751.29 3,871.04 0.0M
2022-08-31 4,068.21 4,073.78 3,972.07 4,007.70 0.0M
2022-08-30 4,114.43 4,169.41 4,018.08 4,068.21 0.0M
2022-08-29 4,191.26 4,207.21 4,105.90 4,114.43 0.0M
2022-08-26 4,421.08 4,425.45 4,190.51 4,191.26 0.0M
2022-08-25 4,263.28 4,421.78 4,263.28 4,421.08 0.0M
2022-08-24 4,231.70 4,281.53 4,211.20 4,263.28 0.0M
2022-08-23 4,193.00 4,289.66 4,193.00 4,231.70 0.0M
2022-08-22 4,352.84 4,352.84 4,178.62 4,193.00 0.0M
2022-08-19 4,487.44 4,487.44 4,340.15 4,352.84 0.0M
2022-08-18 4,346.81 4,518.52 4,346.81 4,487.44 0.0M
2022-08-17 4,473.44 4,473.44 4,285.14 4,346.81 0.0M
2022-08-16 4,508.94 4,516.04 4,428.72 4,473.44 0.0M
2022-08-15 4,491.12 4,535.06 4,449.35 4,508.94 0.0M
2022-08-12 4,339.94 4,494.91 4,339.94 4,491.12 0.0M
2022-08-11 4,350.72 4,466.19 4,334.77 4,339.94 0.0M
2022-08-10 4,155.87 4,355.23 4,155.87 4,350.72 0.0M
2022-08-09 4,347.59 4,347.59 4,104.81 4,155.87 0.0M
2022-08-08 4,405.07 4,433.23 4,299.83 4,347.59 0.0M
2022-08-05 4,421.40 4,461.03 4,348.80 4,405.07 0.0M
2022-08-04 4,440.29 4,440.29 4,369.82 4,421.40 0.0M
2022-08-03 4,303.09 4,450.49 4,303.09 4,440.29 0.0M
2022-08-02 4,265.70 4,358.02 4,236.08 4,303.09 0.0M
2022-08-01 4,277.42 4,315.63 4,206.26 4,265.70 0.0M
2022-07-29 4,205.21 4,291.55 4,166.15 4,277.42 0.0M
2022-07-28 4,104.32 4,214.88 4,075.45 4,205.21 0.0M
2022-07-27 3,903.32 4,128.76 3,903.32 4,104.32 0.0M
2022-07-26 3,954.31 3,954.31 3,893.59 3,903.32 0.0M
2022-07-25 3,977.16 3,977.16 3,898.41 3,954.31 0.0M
2022-07-22 4,102.15 4,102.15 3,943.76 3,977.16 0.0M
2022-07-21 4,040.50 4,102.35 3,997.04 4,102.15 0.0M
2022-07-20 3,906.09 4,049.57 3,883.75 4,040.50 0.0M
2022-07-19 3,729.48 3,918.76 3,729.48 3,906.09 0.0M
2022-07-18 3,751.80 3,833.59 3,712.16 3,729.48 0.0M
2022-07-15 3,673.89 3,750.72 3,643.34 3,750.58 0.0M
2022-07-14 3,597.27 3,680.73 3,536.58 3,673.89 0.0M
2022-07-13 3,576.65 3,617.31 3,498.70 3,597.27 0.0M
2022-07-12 3,569.67 3,612.43 3,541.99 3,576.65 0.0M
2022-07-11 3,677.84 3,677.84 3,564.13 3,569.67 0.0M
2022-07-08 3,643.20 3,700.13 3,581.17 3,677.84 0.0M
2022-07-07 3,474.56 3,657.43 3,474.56 3,643.20 0.0M
2022-07-06 3,464.60 3,508.64 3,425.39 3,474.56 0.0M
2022-07-05 3,422.36 3,464.61 3,307.51 3,464.60 0.0M
2022-07-01 3,558.77 3,558.77 3,384.19 3,422.36 0.0M
2022-06-30 3,606.80 3,619.91 3,493.52 3,558.77 0.0M
2022-06-29 3,682.30 3,682.30 3,551.59 3,606.80 0.0M
2022-06-28 3,787.98 3,842.44 3,679.52 3,682.30 0.0M
2022-06-27 3,777.60 3,841.87 3,748.59 3,787.98 0.0M
2022-06-24 3,659.25 3,812.71 3,659.25 3,777.60 0.0M
2022-06-23 3,653.04 3,677.89 3,599.74 3,659.25 0.0M
2022-06-22 3,691.75 3,705.45 3,619.83 3,653.04 0.0M
2022-06-21 3,607.20 3,739.06 3,607.20 3,691.75 0.0M
2022-06-17 3,544.05 3,629.81 3,522.84 3,607.20 0.0M
2022-06-16 3,795.27 3,795.27 3,511.80 3,544.05 0.0M
2022-06-15 3,725.41 3,857.02 3,700.44 3,795.27 0.0M
2022-06-14 3,695.48 3,749.24 3,678.15 3,725.41 0.0M
2022-06-13 3,943.15 3,943.15 3,683.77 3,695.48 0.0M
2022-06-10 4,088.95 4,088.95 3,932.55 3,947.00 0.0M
2022-06-09 4,197.64 4,241.51 4,088.79 4,088.95 0.0M
2022-06-08 4,296.99 4,296.99 4,169.22 4,197.64 0.0M
2022-06-07 4,248.44 4,299.64 4,177.49 4,296.99 0.0M
2022-06-06 4,260.58 4,365.63 4,220.50 4,248.44 0.0M
2022-06-03 4,396.46 4,396.46 4,242.28 4,260.58 0.0M
2022-06-02 4,231.11 4,396.46 4,211.09 4,396.46 0.0M
2022-06-01 4,281.72 4,332.59 4,166.73 4,231.11 0.0M
2022-05-31 4,309.28 4,324.19 4,218.43 4,281.72 0.0M
2022-05-27 4,123.99 4,312.84 4,123.99 4,308.42 0.0M
2022-05-26 3,964.38 4,145.06 3,925.47 4,123.99 0.0M
2022-05-25 3,898.68 3,994.91 3,867.24 3,964.38 0.0M
2022-05-24 4,023.46 4,023.46 3,854.37 3,898.68 0.0M
2022-05-23 4,024.46 4,035.69 3,939.79 4,023.46 0.0M
2022-05-20 4,020.35 4,096.72 3,859.08 4,024.46 0.0M
2022-05-19 3,991.26 4,102.07 3,953.91 4,020.35 0.0M
2022-05-18 4,162.11 4,177.96 3,968.84 3,991.26 0.0M
2022-05-17 3,974.85 4,164.59 3,974.85 4,162.11 0.0M
2022-05-16 4,037.26 4,059.56 3,963.98 3,974.85 0.0M
2022-05-13 3,782.77 4,064.12 3,782.77 4,037.26 0.0M
2022-05-12 3,732.76 3,824.24 3,662.66 3,782.77 0.0M
2022-05-11 3,898.74 3,936.40 3,725.93 3,732.76 0.0M
2022-05-10 3,829.09 3,967.45 3,804.77 3,898.74 0.0M
2022-05-09 4,077.19 4,077.19 3,810.38 3,829.09 0.0M
2022-05-06 4,152.37 4,160.97 3,990.62 4,079.87 0.0M
2022-05-05 4,403.50 4,403.50 4,088.81 4,152.37 0.0M
2022-05-04 4,236.82 4,405.74 4,132.26 4,403.50 0.0M
2022-05-03 4,189.56 4,268.16 4,152.65 4,236.82 0.0M
2022-05-02 4,033.13 4,192.83 4,024.11 4,189.56 0.0M
2022-04-29 4,183.49 4,240.01 4,029.96 4,033.13 0.0M
2022-04-28 3,987.32 4,225.04 3,987.32 4,183.49 0.0M
2022-04-27 4,005.12 4,100.35 3,972.52 3,987.32 0.0M
2022-04-26 4,165.97 4,165.97 4,004.37 4,005.12 0.0M
2022-04-25 4,081.03 4,167.42 4,034.56 4,165.97 0.0M
2022-04-22 4,173.24 4,212.28 4,076.62 4,081.03 0.0M
2022-04-21 4,314.11 4,428.05 4,153.61 4,173.24 0.0M
2022-04-20 4,364.93 4,449.44 4,307.38 4,314.11 0.0M
2022-04-19 4,283.18 4,383.64 4,247.63 4,364.93 0.0M
2022-04-18 4,220.39 4,322.14 4,191.97 4,283.18 0.0M
2022-04-14 4,338.60 4,352.91 4,219.08 4,220.74 0.0M
2022-04-13 4,225.72 4,357.63 4,221.44 4,338.60 0.0M
2022-04-12 4,224.66 4,363.94 4,216.36 4,225.72 0.0M
2022-04-11 4,292.35 4,297.82 4,207.41 4,224.66 0.0M
2022-04-08 4,413.26 4,413.26 4,289.15 4,292.35 0.0M
2022-04-07 4,432.98 4,501.23 4,316.41 4,413.26 0.0M
2022-04-06 4,583.88 4,583.88 4,405.67 4,432.98 0.0M
2022-04-05 4,860.74 4,860.74 4,576.33 4,583.88 0.0M
2022-04-04 4,766.74 4,879.11 4,766.74 4,860.74 0.0M
2022-04-01 4,864.80 4,907.22 4,707.43 4,766.74 0.0M
2022-03-31 4,965.19 4,981.74 4,864.80 4,864.80 0.0M
2022-03-30 5,155.75 5,155.75 4,940.48 4,965.19 0.0M
2022-03-29 5,009.47 5,170.14 5,009.47 5,155.75 0.0M
2022-03-28 4,989.59 5,011.34 4,871.29 5,009.47 0.0M
2022-03-25 5,013.68 5,013.68 4,903.39 4,989.59 0.0M
2022-03-24 4,794.27 5,014.15 4,794.27 5,013.68 0.0M
2022-03-23 4,914.38 4,957.65 4,792.14 4,794.27 0.0M
2022-03-22 4,846.97 4,969.49 4,839.06 4,914.38 0.0M
2022-03-21 4,885.76 4,916.13 4,780.44 4,846.97 0.0M
2022-03-18 4,773.82 4,898.67 4,730.58 4,885.76 0.0M
2022-03-17 4,705.23 4,773.87 4,625.60 4,773.82 0.0M
2022-03-16 4,469.91 4,705.89 4,469.91 4,705.23 0.0M
2022-03-15 4,250.27 4,475.62 4,250.27 4,469.91 0.0M
2022-03-14 4,443.54 4,443.54 4,218.15 4,250.27 0.0M
2022-03-11 4,550.86 4,619.74 4,438.86 4,443.54 0.0M
2022-03-10 4,630.64 4,630.64 4,452.05 4,550.86 0.0M
2022-03-09 4,491.57 4,659.10 4,491.57 4,630.64 0.0M
2022-03-08 4,341.38 4,643.50 4,320.74 4,491.57 0.0M
2022-03-07 4,525.82 4,573.01 4,340.80 4,341.38 0.0M
2022-03-04 4,651.08 4,655.18 4,474.92 4,525.82 0.0M
2022-03-03 4,770.99 4,792.13 4,627.27 4,651.08 0.0M
2022-03-02 4,653.85 4,796.05 4,650.89 4,770.99 0.0M
2022-03-01 4,844.44 4,844.44 4,607.63 4,653.85 0.0M
2022-02-28 4,836.49 4,896.97 4,756.09 4,844.44 0.0M
2022-02-25 4,784.24 4,837.50 4,682.50 4,836.49 0.0M
2022-02-24 4,526.43 4,789.19 4,335.88 4,784.24 0.0M
2022-02-23 4,634.06 4,738.75 4,517.50 4,526.43 0.0M
2022-02-22 4,698.75 4,768.74 4,573.70 4,634.06 0.0M
2022-02-18 4,762.65 4,787.26 4,647.70 4,698.75 0.0M
2022-02-17 4,973.00 4,973.00 4,759.59 4,762.65 0.0M
2022-02-16 4,946.27 4,984.92 4,846.22 4,973.00 0.0M
2022-02-15 4,655.42 4,948.05 4,655.42 4,946.27 0.0M
2022-02-14 4,645.98 4,771.67 4,598.99 4,655.42 0.0M
2022-02-11 4,857.21 4,918.97 4,614.66 4,645.98 0.0M
2022-02-10 5,037.55 5,051.06 4,832.97 4,857.21 0.0M
2022-02-09 4,846.93 5,037.80 4,846.93 5,037.55 0.0M
2022-02-08 4,698.10 4,859.55 4,688.43 4,846.93 0.0M
2022-02-07 4,700.11 4,792.24 4,678.47 4,698.10 0.0M
2022-02-04 4,640.20 4,739.23 4,567.98 4,700.11 0.0M
2022-02-03 4,889.18 4,889.18 4,632.23 4,640.20 0.0M
2022-02-02 4,837.56 4,948.31 4,804.59 4,889.18 0.0M
2022-02-01 4,800.47 4,844.87 4,710.87 4,837.56 0.0M
2022-01-31 4,503.32 4,800.77 4,503.32 4,800.47 0.0M
2022-01-28 4,399.34 4,503.32 4,265.60 4,503.32 0.0M
2022-01-27 4,613.84 4,701.91 4,384.43 4,399.34 0.0M
2022-01-26 4,552.75 4,830.69 4,551.66 4,613.84 0.0M
2022-01-25 4,744.86 4,744.86 4,513.56 4,552.75 0.0M
2022-01-24 4,666.37 4,749.00 4,397.12 4,744.86 0.0M
2022-01-21 4,781.38 4,867.24 4,664.49 4,666.37 0.0M
2022-01-20 4,935.26 5,032.45 4,781.38 4,781.38 0.0M
2022-01-19 5,077.25 5,144.78 4,932.86 4,935.26 0.0M
2022-01-18 5,317.62 5,317.62 5,070.37 5,077.25 0.0M
2022-01-14 5,231.31 5,319.60 5,172.87 5,317.62 0.0M
2022-01-13 5,387.54 5,490.68 5,221.26 5,231.31 0.0M
2022-01-12 5,379.58 5,491.19 5,338.54 5,387.54 0.0M
2022-01-11 5,290.76 5,393.19 5,237.00 5,379.58 0.0M
2022-01-10 5,300.94 5,300.94 5,091.51 5,290.76 0.0M
2022-01-07 5,465.86 5,503.27 5,287.85 5,300.94 0.0M
2022-01-06 5,433.14 5,505.02 5,352.32 5,465.86 0.0M
2022-01-05 5,757.93 5,757.93 5,431.80 5,433.14 0.0M
2022-01-04 5,830.08 5,887.08 5,610.93 5,757.93 0.0M
2022-01-03 5,701.74 5,837.94 5,701.74 5,830.08 0.0M