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
2023-12-29 5,359.47 5,359.70 5,266.86 5,278.07 0.0M
2023-12-28 5,375.93 5,391.95 5,349.00 5,359.47 0.0M
2023-12-27 5,382.83 5,407.52 5,347.91 5,375.93 0.0M
2023-12-26 5,294.71 5,408.60 5,294.71 5,382.83 0.0M
2023-12-22 5,266.43 5,324.45 5,262.19 5,294.71 0.0M
2023-12-21 5,103.20 5,272.85 5,103.20 5,266.43 0.0M
2023-12-20 5,275.49 5,279.73 5,101.90 5,103.20 0.0M
2023-12-19 5,244.36 5,309.93 5,243.14 5,275.49 0.0M
2023-12-18 5,264.16 5,264.16 5,188.67 5,244.36 0.0M
2023-12-15 5,255.40 5,320.31 5,236.45 5,264.16 0.0M
2023-12-14 5,043.05 5,261.51 5,043.05 5,255.40 0.0M
2023-12-13 4,924.71 5,060.27 4,885.31 5,043.05 0.0M
2023-12-12 4,939.34 4,939.34 4,890.52 4,924.71 0.0M
2023-12-11 4,825.66 4,956.24 4,825.66 4,939.34 0.0M
2023-12-08 4,758.66 4,853.86 4,755.29 4,825.66 0.0M
2023-12-07 4,638.35 4,774.74 4,638.35 4,758.66 0.0M
2023-12-06 4,659.24 4,748.33 4,634.87 4,638.35 0.0M
2023-12-05 4,725.16 4,725.16 4,622.18 4,659.24 0.0M
2023-12-04 4,738.68 4,738.68 4,643.76 4,725.16 0.0M
2023-12-01 4,675.72 4,742.16 4,612.93 4,738.68 0.0M
2023-11-30 4,710.12 4,728.60 4,636.98 4,675.72 0.0M
2023-11-29 4,638.90 4,793.55 4,638.90 4,710.12 0.0M
2023-11-28 4,657.80 4,663.83 4,596.88 4,638.90 0.0M
2023-11-27 4,667.28 4,691.82 4,619.27 4,657.80 0.0M
2023-11-24 4,654.74 4,674.13 4,639.19 4,667.28 0.0M
2023-11-22 4,624.27 4,724.66 4,624.27 4,654.74 0.0M
2023-11-21 4,733.03 4,733.03 4,599.73 4,624.27 0.0M
2023-11-20 4,647.10 4,751.23 4,635.77 4,733.03 0.0M
2023-11-17 4,601.69 4,656.19 4,601.69 4,647.10 0.0M
2023-11-16 4,628.52 4,628.52 4,558.18 4,601.69 0.0M
2023-11-15 4,555.19 4,691.28 4,555.19 4,628.52 0.0M
2023-11-14 4,314.70 4,562.62 4,314.70 4,555.19 0.0M
2023-11-13 4,344.23 4,344.23 4,259.83 4,314.70 0.0M
2023-11-10 4,153.98 4,358.95 4,153.98 4,344.23 0.0M
2023-11-09 4,230.06 4,286.73 4,145.85 4,153.98 0.0M
2023-11-08 4,250.93 4,275.41 4,209.56 4,230.06 0.0M
2023-11-07 4,235.07 4,287.03 4,210.19 4,250.93 0.0M
2023-11-06 4,266.29 4,280.88 4,194.51 4,235.07 0.0M
2023-11-03 4,121.58 4,294.68 4,121.58 4,266.29 0.0M
2023-11-02 3,998.25 4,135.00 3,998.25 4,121.58 0.0M
2023-11-01 3,981.08 3,999.17 3,912.21 3,998.25 0.0M
2023-10-31 3,911.12 3,992.24 3,872.34 3,981.08 0.0M
2023-10-30 4,014.79 4,014.79 3,867.20 3,911.12 0.0M
2023-10-27 4,008.18 4,056.73 3,999.73 4,015.14 0.0M
2023-10-26 4,016.26 4,083.43 3,989.42 4,008.18 0.0M
2023-10-25 4,192.05 4,192.05 4,003.05 4,016.26 0.0M
2023-10-24 4,139.00 4,211.12 4,136.83 4,192.05 0.0M
2023-10-23 4,199.07 4,226.12 4,123.82 4,139.00 0.0M
2023-10-20 4,268.81 4,285.62 4,194.55 4,199.07 0.0M
2023-10-19 4,369.75 4,386.34 4,251.36 4,268.81 0.0M
2023-10-18 4,471.65 4,471.65 4,354.35 4,369.75 0.0M
2023-10-17 4,488.33 4,516.08 4,370.11 4,471.65 0.0M
2023-10-16 4,388.06 4,500.71 4,388.06 4,488.33 0.0M
2023-10-13 4,583.77 4,583.77 4,382.49 4,388.06 0.0M
2023-10-12 4,626.43 4,657.28 4,539.43 4,583.77 0.0M
2023-10-11 4,611.23 4,649.66 4,576.11 4,626.43 0.0M
2023-10-10 4,530.46 4,657.25 4,530.46 4,611.23 0.0M
2023-10-09 4,569.63 4,569.63 4,473.24 4,530.46 0.0M
2023-10-06 4,464.16 4,589.70 4,423.45 4,569.63 0.0M
2023-10-05 4,521.57 4,525.96 4,437.32 4,464.16 0.0M
2023-10-04 4,477.75 4,535.78 4,452.10 4,521.57 0.0M
2023-10-03 4,592.43 4,609.71 4,455.30 4,477.75 0.0M
2023-10-02 4,597.85 4,644.38 4,546.95 4,592.43 0.0M
2023-09-29 4,580.47 4,660.29 4,576.52 4,597.85 0.0M
2023-09-28 4,503.78 4,629.20 4,474.64 4,580.47 0.0M
2023-09-27 4,460.40 4,531.58 4,438.26 4,503.78 0.0M
2023-09-26 4,547.14 4,547.14 4,448.85 4,460.40 0.0M
2023-09-25 4,519.87 4,562.44 4,476.55 4,547.14 0.0M
2023-09-22 4,463.18 4,549.69 4,463.18 4,519.87 0.0M
2023-09-21 4,562.47 4,562.47 4,462.61 4,463.18 0.0M
2023-09-20 4,635.75 4,668.97 4,562.35 4,562.47 0.0M
2023-09-19 4,669.79 4,676.89 4,602.12 4,635.75 0.0M
2023-09-18 4,679.14 4,710.64 4,639.03 4,669.79 0.0M
2023-09-15 4,788.32 4,788.32 4,663.24 4,679.14 0.0M
2023-09-14 4,702.75 4,801.84 4,702.75 4,788.32 0.0M
2023-09-13 4,702.45 4,746.72 4,681.01 4,702.75 0.0M
2023-09-12 4,737.16 4,776.95 4,695.27 4,702.45 0.0M
2023-09-11 4,764.53 4,831.18 4,698.84 4,737.16 0.0M
2023-09-08 4,799.68 4,818.79 4,746.28 4,764.53 0.0M
2023-09-07 4,946.23 4,946.23 4,747.49 4,799.68 0.0M
2023-09-06 4,984.30 5,015.79 4,899.37 4,946.23 0.0M
2023-09-05 5,027.29 5,027.29 4,946.85 4,984.30 0.0M
2023-09-01 5,001.37 5,048.31 4,989.55 5,027.29 0.0M
2023-08-31 4,944.94 5,022.58 4,940.19 5,001.37 0.0M
2023-08-30 4,951.52 4,975.79 4,874.70 4,944.94 0.0M
2023-08-29 4,827.85 4,965.35 4,794.69 4,951.52 0.0M
2023-08-28 4,768.44 4,844.45 4,768.44 4,827.85 0.0M
2023-08-25 4,738.12 4,792.95 4,669.03 4,768.44 0.0M
2023-08-24 4,917.97 4,982.09 4,731.07 4,738.12 0.0M
2023-08-23 4,799.61 4,938.85 4,768.47 4,917.97 0.0M
2023-08-22 4,813.46 4,881.94 4,776.05 4,799.61 0.0M
2023-08-21 4,708.60 4,823.84 4,708.60 4,813.46 0.0M
2023-08-18 4,702.59 4,732.51 4,643.06 4,708.60 0.0M
2023-08-17 4,783.84 4,783.84 4,696.75 4,702.59 0.0M
2023-08-16 4,883.21 4,883.21 4,782.85 4,783.84 0.0M
2023-08-15 4,977.14 4,977.14 4,881.66 4,883.21 0.0M
2023-08-14 4,867.06 4,978.49 4,824.63 4,977.14 0.0M
2023-08-11 4,955.95 4,955.95 4,850.85 4,867.06 0.0M
2023-08-10 4,988.12 5,077.39 4,928.17 4,955.95 0.0M
2023-08-09 5,073.74 5,073.74 4,957.81 4,988.12 0.0M
2023-08-08 5,166.84 5,166.84 5,006.50 5,073.74 0.0M
2023-08-07 5,135.74 5,176.91 5,094.13 5,166.84 0.0M
2023-08-04 5,132.68 5,210.86 5,056.32 5,135.74 0.0M
2023-08-03 5,114.80 5,157.90 5,048.53 5,132.68 0.0M
2023-08-02 5,325.60 5,325.60 5,082.05 5,114.80 0.0M
2023-08-01 5,373.80 5,373.80 5,246.21 5,325.60 0.0M
2023-07-31 5,314.72 5,386.73 5,314.72 5,373.80 0.0M
2023-07-28 5,207.78 5,322.27 5,207.78 5,314.72 0.0M
2023-07-27 5,205.98 5,314.14 5,181.30 5,207.78 0.0M
2023-07-26 5,303.63 5,303.63 5,141.71 5,205.98 0.0M
2023-07-25 5,208.48 5,332.48 5,208.48 5,303.63 0.0M
2023-07-24 5,234.06 5,272.42 5,193.02 5,208.48 0.0M
2023-07-21 5,190.76 5,281.99 5,190.76 5,234.06 0.0M
2023-07-20 5,388.57 5,388.57 5,166.37 5,190.76 0.0M
2023-07-19 5,444.94 5,471.50 5,373.97 5,388.57 0.0M
2023-07-18 5,433.33 5,457.95 5,377.96 5,444.94 0.0M
2023-07-17 5,298.96 5,462.07 5,275.48 5,433.33 0.0M
2023-07-14 5,439.21 5,439.21 5,274.89 5,298.96 0.0M
2023-07-13 5,316.35 5,447.36 5,316.35 5,439.21 0.0M
2023-07-12 5,214.20 5,335.13 5,214.20 5,316.35 0.0M
2023-07-11 5,192.55 5,221.34 5,128.72 5,214.20 0.0M
2023-07-10 5,070.84 5,199.54 5,070.84 5,192.55 0.0M
2023-07-07 5,025.38 5,148.40 5,025.38 5,070.84 0.0M
2023-07-06 5,103.98 5,103.98 4,963.16 5,025.38 0.0M
2023-07-05 5,228.33 5,228.33 5,103.98 5,103.98 0.0M
2023-07-03 5,192.37 5,250.12 5,161.32 5,228.33 0.0M
2023-06-30 5,105.75 5,214.51 5,105.75 5,192.37 0.0M
2023-06-29 5,042.86 5,107.62 5,028.56 5,105.75 0.0M
2023-06-28 5,080.11 5,082.63 4,988.89 5,042.86 0.0M
2023-06-27 4,897.20 5,083.14 4,887.97 5,080.11 0.0M
2023-06-26 4,873.69 4,983.41 4,873.69 4,897.20 0.0M
2023-06-23 4,989.41 4,989.41 4,861.03 4,873.69 0.0M
2023-06-22 4,960.44 5,002.57 4,916.41 4,989.41 0.0M
2023-06-21 5,057.66 5,057.66 4,941.45 4,960.44 0.0M
2023-06-20 5,105.69 5,122.55 5,022.30 5,057.66 0.0M
2023-06-16 5,133.73 5,194.69 5,082.84 5,105.69 0.0M
2023-06-15 5,194.52 5,194.52 5,110.08 5,133.73 0.0M
2023-06-14 5,172.00 5,200.42 5,097.71 5,194.52 0.0M
2023-06-13 5,085.64 5,206.37 5,085.64 5,172.00 0.0M
2023-06-12 4,934.26 5,099.85 4,934.26 5,085.64 0.0M
2023-06-09 4,941.48 5,028.38 4,916.19 4,934.26 0.0M
2023-06-08 4,909.83 4,954.84 4,894.38 4,941.48 0.0M
2023-06-07 4,856.17 4,993.91 4,856.17 4,909.83 0.0M
2023-06-06 4,789.92 4,897.92 4,759.90 4,856.17 0.0M
2023-06-05 4,893.59 4,893.59 4,761.94 4,789.92 0.0M
2023-06-02 4,902.42 4,968.56 4,832.31 4,893.59 0.0M
2023-06-01 4,778.66 4,945.54 4,778.66 4,902.42 0.0M
2023-05-31 4,899.74 4,899.74 4,743.41 4,778.66 0.0M
2023-05-30 4,920.47 5,077.94 4,872.66 4,899.74 0.0M
2023-05-26 4,606.73 4,948.23 4,606.73 4,920.47 0.0M
2023-05-25 4,406.79 4,620.85 4,406.79 4,606.73 0.0M
2023-05-24 4,518.92 4,518.92 4,350.73 4,406.79 0.0M
2023-05-23 4,580.25 4,591.01 4,509.76 4,518.92 0.0M
2023-05-22 4,519.84 4,599.76 4,486.20 4,580.25 0.0M
2023-05-19 4,531.22 4,538.21 4,494.09 4,527.39 0.0M
2023-05-18 4,406.87 4,540.20 4,406.87 4,531.22 0.0M
2023-05-17 4,280.20 4,424.20 4,280.07 4,406.87 0.0M
2023-05-16 4,276.82 4,319.54 4,255.63 4,280.20 0.0M
2023-05-15 4,169.07 4,277.62 4,164.13 4,276.82 0.0M
2023-05-12 4,139.81 4,200.90 4,123.23 4,169.07 0.0M
2023-05-11 4,180.11 4,180.11 4,087.98 4,140.49 0.0M
2023-05-10 4,123.02 4,200.24 4,123.02 4,180.11 0.0M
2023-05-09 4,195.05 4,195.05 4,099.61 4,123.02 0.0M
2023-05-08 4,180.42 4,205.58 4,129.13 4,195.05 0.0M
2023-05-05 4,094.78 4,191.19 4,074.09 4,180.42 0.0M
2023-05-04 4,177.17 4,177.17 4,072.71 4,094.78 0.0M
2023-05-03 4,216.26 4,252.01 4,168.22 4,177.17 0.0M
2023-05-02 4,230.13 4,271.04 4,179.50 4,216.26 0.0M
2023-05-01 4,184.00 4,244.42 4,184.00 4,230.13 0.0M
2023-04-28 4,141.27 4,185.61 4,119.34 4,184.00 0.0M
2023-04-27 4,283.88 4,283.88 4,056.92 4,141.27 0.0M
2023-04-26 4,273.16 4,341.63 4,261.03 4,283.88 0.0M
2023-04-25 4,451.98 4,451.98 4,272.50 4,273.16 0.0M
2023-04-24 4,487.03 4,495.96 4,423.52 4,451.98 0.0M
2023-04-21 4,508.17 4,508.17 4,434.63 4,487.03 0.0M
2023-04-20 4,554.31 4,580.32 4,475.41 4,508.17 0.0M
2023-04-19 4,615.03 4,615.03 4,530.99 4,554.31 0.0M
2023-04-18 4,599.47 4,670.97 4,576.68 4,615.03 0.0M
2023-04-17 4,568.21 4,602.33 4,520.73 4,599.47 0.0M
2023-04-14 4,597.48 4,640.17 4,520.55 4,568.21 0.0M
2023-04-13 4,538.01 4,618.82 4,528.31 4,597.48 0.0M
2023-04-12 4,658.26 4,698.14 4,535.61 4,538.01 0.0M
2023-04-11 4,693.95 4,723.41 4,651.03 4,658.26 0.0M
2023-04-10 4,590.46 4,698.21 4,548.60 4,693.95 0.0M
2023-04-06 4,615.25 4,624.19 4,541.34 4,590.46 0.0M
2023-04-05 4,694.49 4,694.49 4,566.82 4,615.25 0.0M
2023-04-04 4,817.41 4,826.23 4,665.87 4,694.49 0.0M
2023-04-03 4,893.40 4,893.40 4,752.96 4,817.41 0.0M
2023-03-31 4,845.87 4,898.14 4,811.04 4,893.40 0.0M
2023-03-30 4,819.80 4,884.24 4,813.71 4,845.87 0.0M
2023-03-29 4,648.63 4,843.29 4,648.63 4,819.80 0.0M
2023-03-28 4,705.75 4,705.75 4,570.53 4,648.63 0.0M
2023-03-27 4,728.03 4,773.07 4,664.15 4,705.75 0.0M
2023-03-24 4,823.57 4,823.57 4,683.18 4,728.03 0.0M
2023-03-23 4,691.47 4,887.21 4,691.47 4,823.57 0.0M
2023-03-22 4,771.87 4,866.11 4,689.50 4,691.47 0.0M
2023-03-21 4,729.02 4,836.36 4,705.96 4,771.87 0.0M
2023-03-20 4,646.72 4,737.50 4,628.76 4,729.02 0.0M
2023-03-17 4,711.54 4,734.59 4,625.09 4,646.72 0.0M
2023-03-16 4,559.43 4,731.75 4,514.12 4,711.54 0.0M
2023-03-15 4,652.97 4,652.97 4,463.85 4,559.43 0.0M
2023-03-14 4,527.18 4,693.32 4,527.18 4,652.97 0.0M
2023-03-13 4,536.79 4,584.02 4,433.72 4,527.18 0.0M
2023-03-10 4,661.66 4,678.90 4,509.13 4,536.79 0.0M
2023-03-09 4,754.03 4,833.69 4,658.74 4,661.66 0.0M
2023-03-08 4,652.38 4,759.15 4,652.38 4,754.03 0.0M
2023-03-07 4,698.00 4,722.16 4,633.09 4,650.99 0.0M
2023-03-06 4,767.68 4,817.65 4,684.15 4,698.00 0.0M
2023-03-03 4,686.30 4,770.95 4,657.49 4,767.68 0.0M
2023-03-02 4,672.54 4,706.78 4,555.24 4,686.30 0.0M
2023-03-01 4,647.77 4,731.99 4,647.77 4,672.54 0.0M
2023-02-28 4,612.02 4,708.58 4,592.25 4,647.77 0.0M
2023-02-27 4,588.56 4,662.45 4,588.56 4,612.02 0.0M
2023-02-24 4,640.93 4,640.93 4,553.57 4,588.56 0.0M
2023-02-23 4,531.75 4,674.32 4,531.75 4,640.93 0.0M
2023-02-22 4,532.02 4,579.56 4,496.28 4,531.75 0.0M
2023-02-21 4,702.90 4,702.90 4,529.83 4,532.02 0.0M
2023-02-17 4,773.46 4,773.46 4,665.18 4,702.90 0.0M
2023-02-16 4,885.44 4,885.44 4,772.26 4,773.46 0.0M
2023-02-15 4,901.05 4,901.05 4,771.61 4,885.44 0.0M
2023-02-14 4,823.76 4,916.74 4,751.73 4,901.05 0.0M
2023-02-13 4,751.12 4,834.60 4,738.73 4,823.76 0.0M
2023-02-10 4,814.40 4,814.40 4,706.22 4,751.12 0.0M
2023-02-09 4,792.11 4,944.78 4,785.52 4,814.40 0.0M
2023-02-08 4,893.21 4,911.61 4,780.46 4,792.11 0.0M
2023-02-07 4,752.84 4,912.61 4,716.23 4,893.21 0.0M
2023-02-06 4,841.28 4,841.28 4,729.67 4,752.84 0.0M
2023-02-03 4,930.56 4,958.57 4,797.57 4,841.28 0.0M
2023-02-02 4,841.12 4,987.70 4,841.12 4,930.56 0.0M
2023-02-01 4,602.30 4,889.16 4,602.30 4,841.12 0.0M
2023-01-31 4,499.40 4,602.30 4,495.49 4,602.30 0.0M
2023-01-30 4,635.88 4,635.88 4,492.30 4,499.40 0.0M
2023-01-27 4,636.33 4,667.59 4,562.63 4,635.88 0.0M
2023-01-26 4,559.75 4,638.90 4,539.51 4,636.33 0.0M
2023-01-25 4,540.96 4,566.08 4,427.71 4,559.75 0.0M
2023-01-24 4,583.81 4,589.97 4,520.03 4,540.96 0.0M
2023-01-23 4,365.75 4,601.49 4,365.75 4,583.81 0.0M
2023-01-20 4,241.55 4,366.27 4,241.55 4,365.75 0.0M
2023-01-19 4,377.04 4,377.04 4,219.82 4,241.55 0.0M
2023-01-18 4,378.02 4,470.64 4,368.97 4,377.04 0.0M
2023-01-17 4,354.73 4,408.17 4,331.04 4,378.02 0.0M
2023-01-13 4,310.24 4,355.71 4,259.58 4,354.73 0.0M
2023-01-12 4,264.07 4,328.92 4,201.74 4,310.24 0.0M
2023-01-11 4,225.79 4,264.97 4,195.25 4,264.07 0.0M
2023-01-10 4,150.80 4,226.13 4,119.56 4,225.79 0.0M
2023-01-09 4,054.95 4,231.78 4,054.95 4,150.80 0.0M
2023-01-06 3,875.13 4,075.64 3,875.13 4,054.95 0.0M
2023-01-05 3,949.42 3,949.42 3,872.12 3,875.13 0.0M
2023-01-04 3,866.94 3,984.54 3,866.94 3,949.42 0.0M
2023-01-03 3,925.39 3,992.48 3,844.05 3,866.94 0.0M