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
2021-12-31 417.24 418.46 415.29 415.59 0.0M
2021-12-30 416.99 418.06 415.82 417.12 0.0M
2021-12-29 417.76 418.38 416.04 416.65 0.0M
2021-12-28 412.46 417.24 412.42 417.23 0.0M
2021-12-24 409.61 412.67 409.53 411.37 0.0M
2021-12-23 404.20 408.85 404.03 408.73 0.0M
2021-12-22 400.61 404.40 398.18 404.21 0.0M
2021-12-21 396.73 397.60 393.96 397.20 0.0M
2021-12-18 403.39 405.82 399.93 401.69 0.0M
2021-12-17 411.65 412.35 404.59 406.11 0.0M
2021-12-16 403.52 410.49 401.32 410.26 0.0M
2021-12-15 403.42 405.73 400.60 403.24 0.0M
2021-12-14 410.78 411.02 406.50 406.63 0.0M
2021-12-11 409.55 411.30 407.21 411.15 0.0M
2021-12-10 408.62 409.57 406.91 407.02 0.0M
2021-12-09 409.38 410.26 407.38 409.98 0.0M
2021-12-08 405.76 409.35 405.54 408.82 0.0M
2021-12-07 398.11 402.21 395.94 400.31 0.0M
2021-12-04 401.42 402.58 392.14 396.05 0.0M
2021-12-03 394.00 401.50 393.97 399.88 0.0M
2021-12-02 403.57 406.78 394.47 394.72 0.0M
2021-12-01 403.57 405.41 398.13 398.84 0.0M
2021-11-30 404.48 407.16 403.05 405.66 0.0M
2021-11-27 404.04 404.85 399.23 399.97 0.0M
2021-11-25 406.82 409.85 405.93 409.75 0.0M
2021-11-24 407.47 409.47 405.38 408.83 0.0M
2021-11-23 411.07 413.71 407.90 407.97 0.0M
2021-11-20 410.21 410.94 408.92 409.33 0.0M
2021-11-19 408.72 410.07 406.48 409.67 0.0M
2021-11-18 407.86 408.52 406.68 407.19 0.0M
2021-11-17 405.86 409.18 405.86 407.96 0.0M
2021-11-16 407.03 407.44 404.93 405.93 0.0M
2021-11-13 404.60 406.85 403.53 406.32 0.0M
2021-11-12 405.07 405.14 403.69 403.77 0.0M
2021-11-11 405.00 407.02 402.04 403.55 0.0M
2021-11-10 409.08 409.27 405.64 406.92 0.0M
2021-11-09 408.54 409.34 407.61 408.27 0.0M
2021-11-06 408.62 409.75 406.51 407.86 0.0M
2021-11-05 404.58 406.40 404.15 406.39 0.0M
2021-11-04 400.73 403.97 400.17 403.69 0.0M
2021-11-03 399.36 401.45 399.28 400.91 0.0M
2021-11-02 399.75 400.05 397.54 399.23 0.0M
2021-10-30 394.84 399.02 394.84 398.80 0.0M
2021-10-29 395.38 397.92 395.38 397.83 0.0M
2021-10-28 395.31 396.61 393.81 393.81 0.0M
2021-10-27 395.13 396.79 394.36 394.76 0.0M
2021-10-26 392.23 393.66 390.55 393.03 0.0M
2021-10-23 391.01 392.41 389.31 391.08 0.0M
2021-10-22 389.56 391.43 389.41 391.30 0.0M
2021-10-21 389.05 390.36 388.91 390.01 0.0M
2021-10-20 387.10 388.62 386.49 388.50 0.0M
2021-10-19 383.12 385.96 382.44 385.77 0.0M
2021-10-16 383.26 384.84 382.65 384.59 0.0M
2021-10-15 378.06 381.44 377.85 381.30 0.0M
2021-10-14 374.48 375.31 371.75 374.61 0.0M
2021-10-13 375.52 375.65 372.79 373.50 0.0M
2021-10-12 376.47 379.18 374.47 374.53 0.0M
2021-10-09 378.23 378.47 376.34 376.87 0.0M
2021-10-08 376.58 379.63 376.58 377.38 0.0M
2021-10-07 368.97 373.99 367.47 373.80 0.0M
2021-10-06 369.57 374.20 369.14 372.10 0.0M
2021-10-05 372.39 373.17 366.56 368.30 0.0M
2021-10-02 369.93 374.47 367.01 373.05 0.0M
2021-10-01 374.40 375.10 368.45 368.50 0.0M
2021-09-30 373.78 375.40 372.65 373.07 0.0M
2021-09-29 377.50 378.08 372.09 372.66 0.0M
2021-09-28 380.00 381.52 379.59 380.37 0.0M
2021-09-25 379.52 382.03 379.22 381.38 0.0M
2021-09-24 378.16 382.24 378.02 380.92 0.0M
2021-09-23 374.52 378.11 373.83 376.33 0.0M
2021-09-22 374.99 376.06 372.05 372.51 0.0M
2021-09-21 373.79 375.13 368.35 372.84 0.0M
2021-09-18 382.19 382.98 379.26 379.61 0.0M
2021-09-17 383.37 384.08 380.34 383.10 0.0M
2021-09-16 380.82 384.22 380.07 383.69 0.0M
2021-09-15 383.93 384.13 379.58 380.24 0.0M
2021-09-14 383.84 384.36 380.47 382.49 0.0M
2021-09-11 386.25 386.68 381.04 381.13 0.0M
2021-09-10 386.25 387.62 384.24 384.33 0.0M
2021-09-09 386.55 386.96 384.55 386.39 0.0M
2021-09-08 387.80 387.80 386.27 386.81 0.0M
2021-09-04 387.48 388.52 386.73 388.02 0.0M
2021-09-03 388.40 388.98 387.00 388.07 0.0M
2021-09-02 387.90 388.29 386.87 387.06 0.0M
2021-09-01 387.58 387.84 386.28 387.03 0.0M
2021-08-31 386.39 388.32 386.34 387.52 0.0M
2021-08-28 383.10 386.00 383.04 385.67 0.0M
2021-08-27 384.42 384.64 382.35 382.40 0.0M
2021-08-26 384.44 385.15 383.84 384.66 0.0M
2021-08-25 384.19 384.61 383.72 383.98 0.0M
2021-08-24 381.37 384.30 381.37 383.45 0.0M
2021-08-21 377.42 380.20 377.05 379.98 0.0M
2021-08-20 373.55 377.86 373.48 376.74 0.0M
2021-08-19 379.66 381.17 376.01 376.24 0.0M
2021-08-18 380.93 381.41 377.94 380.46 0.0M
2021-08-17 381.08 383.25 379.20 383.21 0.0M
2021-08-14 381.79 382.15 381.34 382.15 0.0M
2021-08-13 379.87 381.41 379.03 381.35 0.0M
2021-08-12 380.17 380.35 379.21 379.97 0.0M
2021-08-11 379.04 379.84 378.46 379.10 0.0M
2021-08-10 379.16 379.44 378.08 378.62 0.0M
2021-08-07 378.84 379.53 378.56 379.09 0.0M
2021-08-06 377.60 378.70 377.26 378.67 0.0M
2021-08-05 377.40 377.98 376.56 376.66 0.0M
2021-08-04 376.39 378.62 374.36 378.56 0.0M
2021-08-03 377.55 378.13 375.30 375.49 0.0M
2021-07-31 375.49 377.21 375.37 375.80 0.0M
2021-07-30 377.39 379.10 377.39 378.22 0.0M
2021-07-29 376.91 377.30 374.95 376.08 0.0M
2021-07-28 377.79 377.79 373.81 376.41 0.0M
2021-07-27 377.18 378.74 377.14 378.69 0.0M
2021-07-24 375.87 377.88 375.23 377.60 0.0M
2021-07-23 373.71 374.43 372.68 374.20 0.0M
2021-07-22 371.38 373.29 371.31 373.19 0.0M
2021-07-21 366.04 371.41 365.16 370.23 0.0M
2021-07-20 366.18 366.54 362.73 364.95 0.0M
2021-07-17 374.75 374.96 370.38 370.79 0.0M
2021-07-16 373.91 374.45 371.99 373.57 0.0M
2021-07-15 376.00 376.60 373.85 374.88 0.0M
2021-07-14 374.92 376.46 374.21 374.43 0.0M
2021-07-13 374.32 375.63 373.79 375.42 0.0M
2021-07-10 371.62 374.18 371.52 374.00 0.0M
2021-07-09 368.02 370.92 367.27 370.18 0.0M
2021-07-08 372.81 373.55 370.75 373.24 0.0M
2021-07-07 372.61 372.75 369.28 371.89 0.0M
2021-07-03 369.81 372.55 369.78 372.30 0.0M
2021-07-02 367.90 369.03 367.71 368.96 0.0M
2021-07-01 366.36 367.71 366.34 367.27 0.0M
2021-06-30 366.67 367.14 366.28 366.69 0.0M
2021-06-29 365.97 366.35 365.10 366.21 0.0M
2021-06-26 365.24 365.76 364.74 365.29 0.0M
2021-06-25 364.36 364.86 364.04 364.32 0.0M
2021-06-24 362.92 363.62 362.29 362.32 0.0M
2021-06-23 360.87 363.46 360.18 362.67 0.0M
2021-06-22 357.15 360.82 356.49 360.69 0.0M
2021-06-19 358.06 358.15 355.67 355.83 0.0M
2021-06-18 360.24 361.38 358.22 360.50 0.0M
2021-06-17 362.55 362.76 358.58 360.53 0.0M
2021-06-16 363.24 363.26 361.52 362.21 0.0M
2021-06-15 362.24 363.13 361.22 363.12 0.0M
2021-06-12 362.21 362.34 360.99 362.28 0.0M
2021-06-11 360.89 362.45 360.00 361.59 0.0M
2021-06-10 361.02 361.19 359.69 359.74 0.0M
2021-06-09 361.04 361.04 358.75 360.31 0.0M
2021-06-08 360.27 360.47 358.98 360.10 0.0M
2021-06-05 358.55 360.50 358.52 360.19 0.0M
2021-06-04 356.07 357.81 354.69 356.85 0.0M
2021-06-03 358.00 358.72 357.08 358.08 0.0M
2021-06-02 359.96 360.15 357.05 357.40 0.0M
2021-05-29 358.59 358.84 357.61 357.63 0.0M
2021-05-28 358.21 358.73 357.10 357.15 0.0M
2021-05-27 357.25 357.96 356.37 357.37 0.0M
2021-05-26 358.50 358.83 356.15 356.65 0.0M
2021-05-25 355.85 358.54 355.65 357.44 0.0M
2021-05-22 355.77 356.64 353.45 353.81 0.0M
2021-05-21 351.34 355.37 351.28 354.19 0.0M
2021-05-20 347.05 350.51 345.95 350.44 0.0M
2021-05-19 355.15 355.15 351.39 351.55 0.0M
2021-05-18 354.86 355.54 352.87 354.66 0.0M
2021-05-15 352.97 356.39 352.97 355.61 0.0M
2021-05-14 347.95 352.12 347.88 350.49 0.0M
2021-05-13 351.17 352.41 345.73 346.30 0.0M
2021-05-12 352.69 354.69 350.47 353.90 0.0M
2021-05-11 361.27 361.30 357.13 357.15 0.0M
2021-05-08 359.14 361.63 358.40 361.06 0.0M
2021-05-07 355.55 358.43 353.73 358.37 0.0M
2021-05-06 356.70 357.37 354.94 355.51 0.0M
2021-05-05 355.71 356.19 351.90 354.90 0.0M
2021-05-04 358.59 359.24 357.26 357.66 0.0M
2021-05-01 357.65 358.45 356.27 356.70 0.0M
2021-04-30 360.20 360.40 356.62 359.56 0.0M
2021-04-29 357.61 358.57 356.79 356.87 0.0M
2021-04-28 357.21 357.52 355.96 356.92 0.0M
2021-04-27 356.75 357.30 356.27 356.64 0.0M
2021-04-24 352.61 357.31 352.59 356.07 0.0M
2021-04-23 354.91 355.88 351.16 352.07 0.0M
2021-04-22 351.99 355.61 351.91 355.51 0.0M
2021-04-21 354.06 354.33 350.98 352.43 0.0M
2021-04-20 355.85 356.38 353.81 354.94 0.0M
2021-04-17 356.69 356.96 355.37 356.50 0.0M
2021-04-16 353.18 355.58 353.18 355.31 0.0M
2021-04-15 352.46 353.17 350.67 350.99 0.0M
2021-04-14 351.84 353.12 351.56 352.55 0.0M
2021-04-13 351.09 351.91 350.43 351.58 0.0M
2021-04-10 348.75 352.00 348.63 351.97 0.0M
2021-04-09 348.60 348.91 347.80 348.73 0.0M
2021-04-08 346.33 347.57 346.24 347.49 0.0M
2021-04-07 346.30 347.42 345.76 346.25 0.0M
2021-04-06 343.57 347.36 343.47 346.78 0.0M
2021-04-02 339.77 341.68 339.51 341.62 0.0M
2021-04-01 336.99 339.42 336.99 337.46 0.0M
2021-03-31 336.85 337.19 335.44 336.30 0.0M
2021-03-30 336.78 338.73 335.41 337.89 0.0M
2021-03-27 332.91 338.11 332.91 337.79 0.0M
2021-03-26 329.59 332.85 327.70 331.99 0.0M
2021-03-25 333.37 334.89 330.61 330.61 0.0M
2021-03-24 334.12 335.60 331.57 332.27 0.0M
2021-03-23 331.67 335.57 331.64 334.45 0.0M
2021-03-20 331.86 333.30 329.89 331.79 0.0M
2021-03-19 334.68 336.54 331.80 332.11 0.0M
2021-03-18 334.97 337.84 333.83 336.89 0.0M
2021-03-17 336.75 337.60 335.38 336.18 0.0M
2021-03-16 333.75 335.98 331.94 335.89 0.0M
2021-03-13 332.52 333.98 331.52 333.86 0.0M
2021-03-12 332.92 335.78 332.49 333.93 0.0M
2021-03-11 330.99 332.01 329.34 330.51 0.0M
2021-03-10 327.97 331.34 327.73 328.83 0.0M
2021-03-09 327.40 329.58 324.38 324.52 0.0M
2021-03-06 323.56 327.59 317.84 326.79 0.0M
2021-03-05 323.72 326.56 316.74 320.40 0.0M
2021-03-04 327.26 328.21 323.69 323.75 0.0M
2021-03-03 330.79 330.91 327.72 327.88 0.0M
2021-03-02 327.23 331.62 327.12 330.51 0.0M
2021-02-27 325.90 327.26 321.39 323.04 0.0M
2021-02-26 330.93 332.28 323.14 324.36 0.0M
2021-02-25 327.80 332.47 326.75 332.19 0.0M
2021-02-24 326.97 330.36 323.03 329.15 0.0M
2021-02-23 328.70 330.79 328.46 328.70 0.0M
2021-02-20 333.25 333.39 330.97 331.27 0.0M
2021-02-19 331.33 332.90 329.74 332.27 0.0M
2021-02-18 331.67 333.70 331.13 333.54 0.0M
2021-02-17 334.76 335.13 332.97 333.59 0.0M
2021-02-13 331.48 333.94 331.48 333.73 0.0M
2021-02-12 332.85 333.06 330.02 332.36 0.0M
2021-02-11 333.22 333.40 329.68 331.85 0.0M
2021-02-10 331.68 332.47 331.44 331.75 0.0M
2021-02-09 331.67 332.33 330.50 332.33 0.0M
2021-02-06 330.55 330.95 329.23 330.45 0.0M
2021-02-05 327.15 329.10 326.62 329.09 0.0M
2021-02-04 326.88 327.78 325.09 326.12 0.0M
2021-02-03 324.43 326.81 324.43 325.42 0.0M
2021-02-02 319.28 322.39 317.29 321.45 0.0M
2021-01-30 320.75 321.49 314.55 316.35 0.0M
2021-01-29 321.17 326.31 321.17 322.29 0.0M
2021-01-28 325.39 325.39 317.63 319.48 0.0M
2021-01-27 328.99 329.20 327.38 327.82 0.0M
2021-01-26 328.22 328.58 323.13 328.12 0.0M
2021-01-23 326.22 327.88 325.95 326.87 0.0M
2021-01-22 327.65 328.36 326.64 327.63 0.0M
2021-01-21 323.91 327.70 323.57 326.96 0.0M
2021-01-20 321.64 322.55 320.29 321.93 0.0M
2021-01-16 320.28 321.15 317.89 319.39 0.0M
2021-01-15 323.85 324.06 321.32 321.54 0.0M
2021-01-14 322.32 324.12 321.63 323.15 0.0M
2021-01-13 322.51 322.87 319.91 322.10 0.0M
2021-01-12 321.48 323.79 321.31 322.32 0.0M
2021-01-09 323.83 324.29 320.63 324.12 0.0M
2021-01-08 320.06 323.39 319.99 322.65 0.0M
2021-01-07 314.63 320.94 314.21 317.86 0.0M
2021-01-06 313.99 317.60 313.96 316.73 0.0M
2021-01-05 320.32 320.38 311.11 314.47 0.0M
2021-01-01 317.32 319.51 316.55 319.14 0.0M