S&P 500 Telecom Services

SPLRCL
🏛️ usa →
426.53
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
2023-12-29 246.91 247.28 244.71 246.00 178.7M
2023-12-28 247.57 248.28 247.02 247.24 162.1M
2023-12-27 247.80 248.26 246.16 247.02 167.7M
2023-12-26 247.41 248.13 247.03 247.55 138.0M
2023-12-22 247.38 248.54 245.97 247.00 178.7M
2023-12-21 245.84 246.74 244.72 246.58 244.1M
2023-12-20 245.51 248.41 243.81 243.85 278.4M
2023-12-19 242.64 244.56 242.64 243.98 195.9M
2023-12-18 237.96 243.14 237.79 241.75 228.5M
2023-12-15 236.45 238.28 235.77 237.27 493.5M
2023-12-14 237.89 238.67 234.37 236.92 319.1M
2023-12-13 236.24 237.87 234.85 237.02 286.1M
2023-12-12 234.17 235.49 233.26 235.48 234.3M
2023-12-11 235.34 235.44 233.58 235.02 262.4M
2023-12-08 235.16 238.50 235.13 237.50 272.2M
2023-12-07 234.80 239.53 234.55 237.87 245.8M
2023-12-06 232.92 233.11 230.23 230.45 205.7M
2023-12-05 230.69 233.22 229.70 231.53 270.7M
2023-12-04 230.96 231.25 229.15 231.02 251.9M
2023-12-01 234.18 234.55 232.27 234.23 248.3M
2023-11-30 237.13 238.00 232.79 234.77 304.2M
2023-11-29 240.52 240.75 237.04 237.17 198.4M
2023-11-28 238.67 239.95 237.80 239.86 191.9M
2023-11-27 239.28 241.19 238.85 239.08 188.0M
2023-11-24 241.45 241.78 239.46 240.22 79.6M
2023-11-22 241.02 242.89 240.85 241.83 156.4M
2023-11-21 239.61 240.29 238.75 239.71 176.3M
2023-11-20 236.12 240.07 236.08 239.74 217.1M
2023-11-17 236.80 237.53 235.55 237.25 209.2M
2023-11-16 236.44 238.43 235.32 238.36 220.9M
2023-11-15 236.51 236.52 234.66 236.13 208.8M
2023-11-14 234.87 236.98 234.40 234.73 240.3M
2023-11-13 230.91 232.33 230.16 231.45 178.5M
2023-11-10 228.16 232.01 227.58 231.90 233.1M
2023-11-09 229.69 230.90 227.67 228.08 269.7M
2023-11-08 228.31 229.19 227.40 228.77 289.9M
2023-11-07 227.77 229.55 226.94 228.51 204.7M
2023-11-06 227.03 227.85 226.12 227.26 203.2M
2023-11-03 225.20 227.39 225.10 226.89 263.3M
2023-11-02 224.64 225.33 222.71 223.78 260.1M
2023-11-01 217.92 221.85 217.82 221.76 260.8M
2023-10-31 218.02 218.32 215.87 217.76 231.2M
2023-10-30 214.80 218.55 214.76 217.36 250.5M
2023-10-27 213.77 214.35 211.65 212.97 275.8M
2023-10-26 217.69 217.69 211.26 212.77 359.8M
2023-10-25 232.07 232.07 218.07 218.40 367.4M
2023-10-24 228.90 233.32 228.90 232.07 309.4M
2023-10-23 227.26 230.55 225.56 228.90 240.9M
2023-10-20 229.91 230.75 226.94 227.26 270.5M
2023-10-19 229.16 233.41 229.16 229.91 311.3M
2023-10-18 232.85 233.51 228.49 229.16 199.1M
2023-10-17 231.86 233.18 229.94 232.85 198.0M
2023-10-16 228.50 232.33 228.50 231.86 201.9M
2023-10-13 231.56 232.58 227.37 228.50 212.7M
2023-10-12 234.15 234.58 230.41 231.56 213.8M
2023-10-11 231.67 235.17 231.67 234.15 212.5M
2023-10-10 231.17 233.61 230.67 231.67 219.1M
2023-10-09 228.99 231.88 226.96 231.17 193.5M
2023-10-06 224.89 229.50 222.99 228.99 269.9M
2023-10-05 225.17 225.45 222.40 224.89 212.0M
2023-10-04 222.32 225.65 221.80 225.17 225.7M
2023-10-03 225.47 225.77 221.64 222.32 224.4M
2023-10-02 222.21 226.01 222.21 225.47 211.7M
2023-09-29 223.84 226.36 221.45 222.21 221.8M
2023-09-28 221.27 225.21 220.82 223.84 199.3M
2023-09-27 220.09 222.26 217.97 221.27 226.3M
2023-09-26 223.09 223.09 219.08 220.09 222.7M
2023-09-25 222.24 223.16 220.42 223.09 195.7M
2023-09-22 222.44 225.04 222.16 222.24 242.4M
2023-09-21 225.93 225.93 222.38 222.44 227.9M
2023-09-20 230.28 230.81 225.87 225.93 222.3M
2023-09-19 230.26 230.79 228.10 230.28 194.6M
2023-09-18 229.65 231.14 229.07 230.26 183.9M
2023-09-15 232.23 232.52 228.93 229.65 437.3M
2023-09-14 229.52 232.72 229.49 232.23 266.3M
2023-09-13 228.57 229.99 227.32 229.52 204.8M
2023-09-12 231.06 231.06 228.36 228.61 194.4M
2023-09-11 228.40 231.54 228.40 231.06 242.3M
2023-09-08 227.59 229.27 227.53 228.39 219.6M
2023-09-07 227.34 228.94 225.50 227.59 251.6M
2023-09-06 228.58 229.40 226.12 227.34 236.9M
2023-09-05 228.48 229.64 228.00 228.58 209.5M
2023-09-01 229.72 230.66 227.73 228.48 265.5M
2023-08-31 229.46 231.56 229.46 229.72 240.6M
2023-08-30 228.65 230.04 227.91 229.46 181.7M
2023-08-29 223.16 229.67 223.16 228.65 241.5M
2023-08-28 220.84 223.86 220.84 223.16 171.5M
2023-08-25 220.47 221.95 216.83 220.84 197.1M
2023-08-24 225.05 226.88 220.41 220.47 211.7M
2023-08-23 220.85 226.40 220.85 225.05 192.7M
2023-08-22 220.46 222.33 220.46 220.85 192.3M
2023-08-21 218.70 220.91 217.89 220.46 212.6M
2023-08-18 220.87 220.87 216.51 218.70 231.1M
2023-08-17 222.18 224.46 220.67 220.87 229.9M
2023-08-16 224.89 224.96 221.95 222.18 184.7M
2023-08-15 227.19 227.19 224.27 224.89 174.9M
2023-08-14 224.86 227.21 223.96 227.19 202.1M
2023-08-11 225.95 225.95 223.61 224.86 190.0M
2023-08-10 224.99 228.97 224.99 225.95 239.9M
2023-08-09 227.82 228.52 224.14 224.99 232.1M
2023-08-08 228.35 228.35 225.86 227.82 252.6M
2023-08-07 224.13 228.49 224.13 228.35 234.3M
2023-08-04 224.82 228.01 223.88 224.13 246.5M
2023-08-03 225.20 226.47 223.86 224.82 232.3M
2023-08-02 229.97 229.97 224.25 225.20 246.6M
2023-08-01 230.64 230.84 228.64 229.97 237.3M
2023-07-31 230.71 231.92 229.76 230.64 271.7M
2023-07-28 225.52 231.93 225.52 230.71 296.0M
2023-07-27 223.61 231.78 223.61 225.52 362.8M
2023-07-26 217.84 225.19 217.84 223.61 332.8M
2023-07-25 216.92 218.86 216.55 217.84 293.2M
2023-07-24 215.92 218.57 215.92 216.92 262.1M
2023-07-21 217.01 218.41 214.82 215.92 464.2M
2023-07-20 222.54 222.70 216.35 217.01 328.8M
2023-07-19 222.48 224.43 221.94 222.54 453.4M
2023-07-18 221.18 222.61 220.51 222.03 416.6M
2023-07-17 222.63 223.73 220.62 221.18 490.7M
2023-07-14 223.99 225.07 222.20 222.63 370.1M
2023-07-13 218.91 224.36 218.91 223.99 292.1M
2023-07-12 215.66 219.82 215.66 218.91 285.5M
2023-07-11 213.41 216.29 212.75 215.66 305.8M
2023-07-10 215.39 215.90 212.27 213.41 282.8M
2023-07-07 216.64 217.93 215.28 215.39 200.6M
2023-07-06 218.97 218.97 215.01 216.64 227.5M
2023-07-05 216.36 219.85 216.12 218.97 216.3M
2023-07-03 216.08 216.43 214.99 216.36 118.4M
2023-06-30 213.95 217.16 213.95 216.08 228.4M
2023-06-29 215.31 215.35 213.42 213.95 183.4M
2023-06-28 213.60 215.94 212.51 215.31 199.2M
2023-06-27 211.23 214.63 210.45 213.60 251.4M
2023-06-26 215.28 215.65 211.11 211.23 229.9M
2023-06-23 215.81 215.94 213.34 215.28 324.6M
2023-06-22 213.36 215.86 211.37 215.81 199.8M
2023-06-21 216.29 216.29 212.68 213.36 250.3M
2023-06-20 216.92 217.37 214.44 216.29 236.9M
2023-06-16 219.12 220.07 216.66 216.92 515.7M
2023-06-15 215.80 219.84 214.45 219.12 283.1M
2023-06-14 215.52 217.03 213.31 215.80 260.4M
2023-06-13 214.93 217.36 214.67 215.52 234.3M
2023-06-12 212.39 215.16 212.39 214.93 222.8M
2023-06-09 212.11 214.12 211.81 212.39 233.0M
2023-06-08 211.55 213.01 210.31 212.11 253.4M
2023-06-07 215.58 218.09 211.23 211.55 357.0M
2023-06-06 214.52 216.77 213.86 215.58 239.2M
2023-06-05 213.29 216.49 212.97 214.52 277.9M
2023-06-02 213.08 214.25 211.64 213.29 426.7M
2023-06-01 210.66 213.35 210.66 213.08 274.0M
2023-05-31 210.77 211.38 209.22 210.66 475.2M
2023-05-30 210.92 212.64 209.39 210.77 290.4M
2023-05-26 207.37 211.14 206.53 210.92 307.9M
2023-05-25 206.48 209.82 206.39 207.37 400.0M
2023-05-24 207.14 207.45 205.20 206.48 253.3M
2023-05-23 210.85 210.90 207.73 207.73 272.1M
2023-05-22 208.37 212.50 208.37 210.85 263.7M
2023-05-19 209.44 211.69 207.61 208.41 270.6M
2023-05-18 205.76 209.72 205.76 209.44 296.5M
2023-05-17 203.36 206.72 203.08 205.76 240.5M
2023-05-16 202.16 204.40 201.37 203.36 259.7M
2023-05-15 202.22 203.36 201.60 202.16 253.1M
2023-05-12 201.84 202.71 201.00 202.22 261.2M
2023-05-11 200.05 203.18 199.39 201.84 369.4M
2023-05-10 195.26 199.39 194.78 198.56 315.4M
2023-05-09 196.28 197.60 195.07 195.26 248.4M
2023-05-08 193.81 196.63 193.44 196.28 221.5M
2023-05-05 191.90 194.24 191.17 193.81 295.6M
2023-05-04 194.34 194.34 191.65 191.90 301.3M
2023-05-03 194.67 197.26 194.12 194.34 237.4M
2023-05-02 198.20 198.20 193.29 194.67 243.5M
2023-05-01 198.35 199.13 196.98 198.20 225.7M
2023-04-28 197.28 198.37 195.46 198.35 280.0M
2023-04-27 186.95 198.03 186.95 197.28 357.7M
2023-04-26 188.12 190.37 186.69 186.95 336.1M
2023-04-25 191.14 191.14 188.10 188.12 277.7M
2023-04-24 191.16 192.32 190.05 191.14 240.7M
2023-04-21 190.55 191.44 189.63 191.16 266.2M
2023-04-20 192.02 192.36 189.83 190.55 325.3M
2023-04-19 193.42 193.42 190.87 192.02 214.4M
2023-04-18 194.68 195.66 193.13 193.42 200.4M
2023-04-17 197.18 197.18 193.20 194.68 205.4M
2023-04-14 196.57 197.25 195.02 197.18 193.3M
2023-04-13 192.09 196.61 192.09 196.57 223.7M
2023-04-12 193.82 195.78 191.89 192.09 217.5M
2023-04-11 194.65 195.52 193.60 193.82 195.7M
2023-04-10 196.00 196.00 192.67 194.65 180.9M
2023-04-06 192.71 196.69 191.28 196.00 266.8M
2023-04-05 193.13 194.06 191.45 192.71 231.6M
2023-04-04 192.54 193.86 191.91 193.13 226.8M
2023-04-03 191.53 192.69 189.67 192.54 215.4M
2023-03-31 187.63 191.67 187.63 191.53 236.7M
2023-03-30 187.03 187.82 186.43 187.63 203.3M
2023-03-29 184.84 187.22 184.84 187.03 194.7M
2023-03-28 186.74 186.74 183.74 184.84 199.8M
2023-03-27 188.77 188.99 185.96 186.74 207.0M
2023-03-24 188.27 188.96 186.53 188.77 260.7M
2023-03-23 184.88 189.85 184.88 188.27 254.0M
2023-03-22 187.93 190.40 184.85 184.88 232.9M
2023-03-21 183.44 188.25 183.44 187.93 248.4M
2023-03-20 182.56 184.05 181.49 183.44 226.4M
2023-03-17 183.43 184.79 181.54 182.56 822.4M
2023-03-16 178.48 183.66 177.60 183.43 387.5M
2023-03-15 175.84 179.03 173.60 178.48 343.9M
2023-03-14 171.13 176.09 171.13 175.84 316.2M
2023-03-13 170.71 173.38 168.18 171.13 337.7M
2023-03-10 173.18 173.82 170.01 170.71 310.3M
2023-03-09 177.12 178.73 172.56 173.18 271.9M
2023-03-08 176.78 178.34 176.19 177.12 244.8M
2023-03-07 178.83 179.98 176.32 176.78 263.1M
2023-03-06 178.02 181.04 178.02 178.83 274.9M
2023-03-03 174.36 178.20 174.36 178.02 276.1M
2023-03-02 172.47 174.77 171.40 174.36 242.8M
2023-03-01 173.53 174.22 172.19 172.47 251.7M
2023-02-28 173.11 174.83 172.89 173.53 375.0M
2023-02-27 172.39 174.47 172.39 173.11 247.9M
2023-02-24 174.89 174.89 171.20 172.39 275.9M
2023-02-23 176.05 176.22 172.91 174.89 280.3M
2023-02-22 176.14 176.97 175.12 176.05 249.6M
2023-02-21 180.01 180.01 176.07 176.14 280.7M
2023-02-17 181.12 181.12 178.28 180.27 254.1M
2023-02-16 183.97 183.97 180.30 181.12 300.3M
2023-02-15 181.85 183.99 180.55 183.97 284.7M
2023-02-14 181.84 182.19 178.90 181.85 275.4M
2023-02-13 179.86 182.31 179.86 181.84 292.7M
2023-02-10 181.47 182.40 179.46 179.86 319.2M
2023-02-09 186.69 188.95 180.59 181.47 510.7M
2023-02-08 194.74 194.74 185.06 186.69 519.5M
2023-02-07 190.03 195.55 189.54 194.74 341.8M
2023-02-06 192.55 192.55 188.76 190.03 286.5M
2023-02-03 196.92 197.01 191.45 192.55 386.2M
2023-02-02 184.49 197.84 184.49 196.92 492.4M
2023-02-01 182.04 185.61 179.93 184.49 335.0M
2023-01-31 179.58 182.07 179.58 182.04 295.9M
2023-01-30 182.90 182.90 179.34 179.61 256.1M
2023-01-27 181.30 184.03 180.97 182.90 277.8M
2023-01-26 178.35 181.33 178.31 181.30 291.1M
2023-01-25 178.99 178.99 175.86 178.35 359.8M
2023-01-24 180.24 181.69 178.47 178.99 261.9M
2023-01-23 177.09 180.75 176.53 180.24 308.4M
2023-01-20 170.34 177.17 170.34 177.09 364.1M
2023-01-19 168.82 171.34 167.71 170.34 302.7M
2023-01-18 170.40 171.87 168.22 168.82 251.9M
2023-01-17 171.98 171.98 169.29 170.40 274.3M
2023-01-13 171.05 172.22 169.72 171.98 218.6M
2023-01-12 169.64 171.68 167.93 171.05 276.2M
2023-01-11 167.40 169.68 167.32 169.64 257.2M
2023-01-10 165.27 167.43 163.38 167.40 283.2M
2023-01-09 165.26 167.76 165.16 165.27 289.7M
2023-01-06 162.46 165.72 161.49 165.26 290.9M
2023-01-05 163.36 163.74 161.45 162.46 277.4M
2023-01-04 161.59 164.42 161.27 163.36 316.7M
2023-01-03 159.37 163.17 159.37 161.59 292.7M