S&P 500 ESG

SPESG
🏛️ usa →
579.05
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
2025-09-29 579.44 580.84 577.73 579.05 0.0M
2025-09-26 575.50 578.02 574.33 577.41 0.0M
2025-09-25 573.69 575.56 571.48 574.21 0.0M
2025-09-24 579.99 580.05 575.31 576.21 0.0M
2025-09-23 581.69 582.59 578.00 578.93 0.0M
2025-09-22 577.37 582.47 577.11 582.23 0.0M
2025-09-20 577.19 577.37 575.86 576.92 0.0M
2025-09-19 577.19 578.91 575.24 578.32 0.0M
2025-09-18 571.90 573.60 567.50 571.49 0.0M
2025-09-17 573.44 573.65 571.24 571.71 0.0M
2025-09-16 571.43 573.20 571.41 573.09 0.0M
2025-09-13 570.34 571.88 569.61 570.50 0.0M
2025-09-12 566.82 570.65 566.32 570.16 0.0M
2025-09-11 566.66 566.70 563.22 564.50 0.0M
2025-09-10 563.62 565.33 562.46 564.93 0.0M
2025-09-09 563.05 564.24 562.14 563.03 0.0M
2025-09-07 565.46 562.38 562.38 562.38 0.0M
2025-09-06 565.46 566.47 559.24 562.38 0.0M
2025-09-05 562.66 566.32 561.34 566.30 0.0M
2025-09-04 561.80 562.57 559.71 562.54 0.0M
2025-09-03 555.78 558.30 552.93 558.17 0.0M
2025-08-30 563.95 563.95 560.62 562.24 0.0M
2025-08-29 563.71 565.78 561.81 565.12 0.0M
2025-08-28 561.60 564.23 561.58 563.75 0.0M
2025-08-27 559.91 562.50 559.06 562.27 0.0M
2025-08-26 561.67 562.89 560.26 560.26 0.0M
2025-08-23 555.83 563.51 555.35 562.48 0.0M
2025-08-22 554.82 556.18 552.80 554.15 0.0M
2025-08-21 557.53 557.62 552.35 556.41 0.0M
2025-08-20 560.57 561.79 557.04 557.84 0.0M
2025-08-19 560.56 561.60 559.50 560.38 0.0M
2025-08-16 563.35 563.35 560.22 560.80 0.0M
2025-08-15 560.60 562.84 559.60 562.42 0.0M
2025-08-14 562.28 563.23 560.77 562.40 0.0M
2025-08-13 556.13 560.67 555.44 560.61 0.0M
2025-08-12 555.50 556.98 553.16 554.01 0.0M
2025-08-09 551.96 556.27 551.62 555.59 0.0M
2025-08-08 553.90 554.12 547.56 549.89 0.0M
2025-08-07 548.74 551.50 547.39 550.32 0.0M
2025-08-06 551.49 551.68 547.07 547.92 0.0M
2025-08-05 545.01 551.01 545.01 551.01 0.0M
2025-08-02 546.49 546.49 539.62 541.91 0.0M
2025-08-01 556.96 556.96 548.57 549.78 0.0M
2025-07-31 552.32 553.43 548.09 550.36 0.0M
2025-07-30 554.16 554.60 551.03 551.43 0.0M
2025-07-29 553.96 554.52 552.11 553.44 0.0M
2025-07-26 552.58 554.38 551.97 553.52 0.0M
2025-07-25 551.91 553.40 551.35 551.52 0.0M
2025-07-24 547.73 550.03 546.07 550.01 0.0M
2025-07-23 544.95 545.96 542.87 545.36 0.0M
2025-07-22 544.54 547.18 544.03 544.22 0.0M
2025-07-19 545.62 545.87 542.89 543.82 0.0M
2025-07-18 541.77 544.96 541.56 544.14 0.0M
2025-07-17 541.58 542.15 536.51 541.76 0.0M
2025-07-16 545.05 545.23 540.13 540.22 0.0M
2025-07-15 541.02 542.53 539.65 541.92 0.0M
2025-07-12 540.84 542.86 540.06 541.88 0.0M
2025-07-11 542.50 544.91 541.38 543.83 0.0M
2025-07-10 540.95 543.09 539.61 542.19 0.0M
2025-07-09 538.81 540.34 538.14 539.01 0.0M
2025-07-08 541.28 541.82 535.90 538.48 0.0M
2025-07-04 540.32 543.22 540.31 542.71 0.0M
2025-07-03 535.33 538.73 535.10 538.68 0.0M
2025-07-02 534.42 537.26 534.34 535.93 0.0M
2025-07-01 534.46 536.87 532.86 535.78 0.0M
2025-06-28 530.69 534.02 529.46 532.85 0.0M
2025-06-27 528.33 530.24 527.08 529.79 0.0M
2025-06-26 525.34 527.18 524.97 526.28 0.0M
2025-06-25 521.57 525.01 521.31 524.29 0.0M
2025-06-24 514.20 518.88 511.48 518.52 0.0M
2025-06-21 517.38 518.93 513.32 514.42 0.0M
2025-06-19 516.20 518.50 514.69 515.62 0.0M
2025-06-18 517.79 519.47 515.33 515.98 0.0M
2025-06-17 517.76 521.47 517.72 519.90 0.0M
2025-06-14 517.25 519.31 513.39 514.66 0.0M
2025-06-13 518.81 521.88 517.83 521.88 0.0M
2025-06-12 522.67 523.24 518.22 519.80 0.0M
2025-06-11 519.33 522.42 519.04 521.91 0.0M
2025-06-10 519.95 520.63 518.63 518.75 0.0M
2025-06-07 517.60 519.85 516.61 518.73 0.0M
2025-06-06 515.85 517.01 511.42 512.75 0.0M
2025-06-05 514.59 515.83 513.80 514.12 0.0M
2025-06-04 509.97 514.01 509.27 513.29 0.0M
2025-06-03 506.40 510.32 504.24 510.20 0.0M
2025-05-31 507.65 509.11 502.41 508.17 0.0M
2025-05-30 511.33 511.36 505.31 508.66 0.0M
2025-05-29 509.47 510.67 505.69 506.19 0.0M
2025-05-28 504.36 509.15 503.42 508.96 0.0M
2025-05-24 495.95 501.06 495.95 498.67 0.0M
2025-05-23 503.00 506.01 501.92 503.06 0.0M
2025-05-22 508.00 511.60 502.04 503.21 0.0M
2025-05-21 512.44 512.86 508.84 511.63 0.0M
2025-05-20 508.67 514.58 508.50 514.16 0.0M
2025-05-17 510.82 513.55 508.92 513.43 0.0M
2025-05-16 506.31 510.66 505.44 509.85 0.0M
2025-05-15 508.31 509.27 506.31 508.02 0.0M
2025-05-14 504.40 508.78 503.89 507.09 0.0M
2025-05-13 501.95 504.30 498.92 504.23 0.0M
2025-05-10 490.46 491.18 486.77 487.95 0.0M
2025-05-09 490.02 493.95 486.74 489.02 0.0M
2025-05-08 486.50 488.82 481.88 486.68 0.0M
2025-05-07 485.20 489.48 484.22 485.53 0.0M
2025-05-06 488.51 492.23 488.28 489.40 0.0M
2025-05-03 489.46 492.60 488.16 491.64 0.0M
2025-05-02 487.05 489.87 484.31 484.90 0.0M
2025-05-01 474.51 482.48 469.83 481.41 0.0M
2025-04-30 476.19 481.41 476.18 480.49 0.0M
2025-04-29 478.05 479.93 472.67 477.85 0.0M
2025-04-26 474.88 478.29 471.90 477.92 0.0M
2025-04-25 466.39 474.79 465.29 474.44 0.0M
2025-04-24 469.65 473.91 464.43 466.12 0.0M
2025-04-23 453.21 461.10 452.68 459.54 0.0M
2025-04-22 454.13 454.42 443.30 448.13 0.0M
2025-04-18 459.97 462.79 456.42 458.94 0.0M
2025-04-17 463.77 466.41 453.70 458.37 0.0M
2025-04-16 471.45 474.30 468.99 469.72 0.0M
2025-04-15 474.98 475.12 466.63 470.87 0.0M
2025-04-12 456.68 468.25 454.12 466.37 0.0M
2025-04-11 462.92 464.01 443.99 457.42 0.0M
2025-04-10 430.46 475.36 429.97 473.24 0.0M
2025-04-09 453.23 457.55 425.94 432.26 0.0M
2025-04-08 428.36 456.11 421.04 439.91 0.0M
2025-04-05 459.76 461.62 442.37 442.74 0.0M
2025-04-04 477.07 479.19 470.40 470.90 0.0M
2025-04-03 486.29 495.94 486.19 494.05 0.0M
2025-04-02 487.90 492.90 485.17 491.46 0.0M
2025-04-01 480.80 490.50 478.54 489.24 0.0M
2025-03-29 494.03 494.83 485.33 485.95 0.0M
2025-03-28 494.65 498.33 493.39 495.32 0.0M
2025-03-27 501.22 502.16 494.89 496.41 0.0M
2025-03-26 501.60 502.25 500.17 501.67 0.0M
2025-03-25 497.38 501.59 497.09 501.05 0.0M
2025-03-22 488.30 492.97 486.49 492.63 0.0M
2025-03-21 489.85 495.76 489.24 492.13 0.0M
2025-03-20 489.26 496.41 488.84 492.74 0.0M
2025-03-19 491.34 491.34 486.55 487.66 0.0M
2025-03-18 489.47 495.12 489.16 492.69 0.0M
2025-03-15 483.05 490.42 483.05 489.92 0.0M
2025-03-14 485.62 486.57 478.65 479.73 0.0M
2025-03-13 488.47 489.86 481.82 486.31 0.0M
2025-03-12 488.30 490.04 481.01 484.46 0.0M
2025-03-11 497.55 498.07 485.66 489.74 0.0M
2025-03-08 499.86 505.35 496.36 504.24 0.0M
2025-03-07 503.00 507.46 499.51 501.91 0.0M
2025-03-06 503.56 510.53 500.35 509.08 0.0M
2025-03-05 505.48 511.35 500.50 503.90 0.0M
2025-03-04 519.65 521.06 506.38 509.72 0.0M
2025-03-01 510.12 519.32 508.52 518.90 0.0M
2025-02-28 519.72 520.90 510.05 510.19 0.0M
2025-02-27 520.52 522.79 516.04 517.98 0.0M
2025-02-26 522.44 523.20 516.71 519.60 0.0M
2025-02-25 526.33 527.66 521.94 522.21 0.0M
2025-02-22 532.36 532.73 524.12 524.42 0.0M
2025-02-21 533.85 534.34 530.24 533.12 0.0M
2025-02-20 532.15 534.93 531.80 534.63 0.0M
2025-02-19 531.93 532.94 530.50 532.93 0.0M
2025-02-15 531.48 532.31 530.39 530.99 0.0M
2025-02-14 525.78 531.16 524.98 530.97 0.0M
2025-02-13 521.07 525.43 520.01 524.42 0.0M
2025-02-12 523.14 526.10 523.14 525.51 0.0M
2025-02-11 524.69 526.04 523.88 524.96 0.0M
2025-02-08 527.09 528.33 521.56 522.16 0.0M
2025-02-07 526.24 526.91 523.89 526.85 0.0M
2025-02-06 521.06 525.14 519.77 525.01 0.0M
2025-02-05 519.36 523.99 519.03 523.45 0.0M
2025-02-04 516.40 522.49 514.34 519.91 0.0M
2025-02-01 531.34 532.51 524.19 525.03 0.0M
2025-01-31 527.60 530.12 524.80 528.96 0.0M
2025-01-30 528.90 529.62 525.08 527.64 0.0M
2025-01-29 525.59 530.78 523.40 530.35 0.0M
2025-01-28 520.90 525.14 520.83 524.61 0.0M
2025-01-25 534.22 534.62 531.03 531.99 0.0M
2025-01-24 530.65 533.95 530.47 533.95 0.0M
2025-01-23 530.57 532.38 530.13 531.47 0.0M
2025-01-22 526.56 528.53 524.80 528.40 0.0M
2025-01-18 525.28 527.00 523.62 524.93 0.0M
2025-01-17 523.11 523.11 519.37 520.00 0.0M
2025-01-16 519.04 523.16 518.39 522.27 0.0M
2025-01-15 515.04 515.51 509.47 512.57 0.0M
2025-01-14 506.29 512.60 506.29 512.41 0.0M
2025-01-11 516.32 516.40 509.80 511.40 0.0M
2025-01-09 518.78 520.48 516.07 519.72 0.0M
2025-01-08 526.76 527.24 517.14 518.65 0.0M
2025-01-07 525.72 529.26 523.11 524.51 0.0M
2025-01-04 517.21 522.14 516.81 521.72 0.0M
2025-01-03 518.86 520.59 511.39 514.87 0.0M
2025-01-01 520.45 521.31 515.68 516.87 0.0M