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
2022-12-31 334.02 335.70 332.19 335.67 0.0M
2022-12-30 332.97 337.32 332.87 336.50 0.0M
2022-12-29 335.18 336.74 330.63 330.83 0.0M
2022-12-28 336.53 336.63 333.64 335.14 0.0M
2022-12-24 333.81 336.54 332.33 336.48 0.0M
2022-12-23 336.72 336.87 329.46 334.54 0.0M
2022-12-22 336.45 340.43 336.36 339.33 0.0M
2022-12-21 333.05 335.65 331.71 334.29 0.0M
2022-12-20 337.01 337.02 332.05 333.62 0.0M
2022-12-17 338.47 339.48 334.66 336.80 0.0M
2022-12-16 345.46 345.81 339.21 340.71 0.0M
2022-12-15 351.72 354.93 347.10 349.72 0.0M
2022-12-14 357.96 359.16 349.70 351.97 0.0M
2022-12-13 344.42 349.18 343.96 349.18 0.0M
2022-12-10 345.65 347.58 343.56 343.67 0.0M
2022-12-09 345.47 347.52 344.25 346.69 0.0M
2022-12-08 343.81 346.17 343.15 344.06 0.0M
2022-12-07 349.69 350.24 342.74 344.71 0.0M
2022-12-06 353.51 354.65 348.57 349.81 0.0M
2022-12-03 352.22 356.74 352.22 355.99 0.0M
2022-12-02 357.75 358.81 354.43 356.65 0.0M
2022-12-01 346.09 357.12 344.52 357.12 0.0M
2022-11-30 346.87 347.74 344.23 346.12 0.0M
2022-11-29 349.69 351.22 346.10 346.87 0.0M
2022-11-26 352.39 353.28 352.11 352.54 0.0M
2022-11-24 350.54 353.54 350.43 352.94 0.0M
2022-11-23 347.96 351.29 346.79 351.11 0.0M
2022-11-22 346.56 347.46 344.75 346.29 0.0M
2022-11-19 348.86 348.89 345.12 347.68 0.0M
2022-11-18 342.58 346.88 342.45 346.17 0.0M
2022-11-17 347.85 348.81 346.46 346.76 0.0M
2022-11-16 352.48 353.36 346.21 349.47 0.0M
2022-11-15 348.34 351.49 346.96 347.03 0.0M
2022-11-12 347.45 350.86 345.61 350.17 0.0M
2022-11-11 339.12 346.41 338.33 346.29 0.0M
2022-11-10 333.13 333.94 327.56 327.95 0.0M
2022-11-09 334.66 338.27 331.64 335.30 0.0M
2022-11-08 330.93 333.99 329.44 333.43 0.0M
2022-11-05 329.61 331.64 324.32 329.86 0.0M
2022-11-04 325.23 327.37 322.79 324.63 0.0M
2022-11-03 336.04 340.19 328.27 328.32 0.0M
2022-11-02 341.71 342.04 335.46 336.45 0.0M
2022-11-01 338.91 340.52 337.92 338.64 0.0M
2022-10-29 332.48 341.56 332.48 341.14 0.0M
2022-10-28 336.48 337.73 332.53 332.85 0.0M
2022-10-27 334.50 339.96 334.50 334.99 0.0M
2022-10-26 333.76 338.92 333.70 338.61 0.0M
2022-10-25 331.17 334.77 328.79 333.57 0.0M
2022-10-22 320.90 329.96 320.13 329.44 0.0M
2022-10-21 323.24 327.69 320.70 321.54 0.0M
2022-10-20 323.61 326.30 320.82 323.35 0.0M
2022-10-19 329.37 329.84 322.84 325.75 0.0M
2022-10-18 319.25 323.21 319.25 322.21 0.0M
2022-10-15 323.21 324.87 313.60 313.88 0.0M
2022-10-14 306.37 322.55 305.32 321.18 0.0M
2022-10-13 313.46 315.37 312.13 312.69 0.0M
2022-10-12 313.44 317.68 311.21 313.19 0.0M
2022-10-11 318.56 318.67 312.98 315.12 0.0M
2022-10-08 323.03 323.07 316.07 317.68 0.0M
2022-10-07 329.17 331.68 326.62 327.11 0.0M
2022-10-06 326.67 332.39 324.95 330.42 0.0M
2022-10-05 325.59 330.52 325.59 330.47 0.0M
2022-10-04 314.78 322.11 313.75 320.50 0.0M
2022-10-01 315.80 319.05 311.41 311.46 0.0M
2022-09-30 319.75 319.96 313.85 316.65 0.0M
2022-09-29 317.85 324.66 316.42 323.13 0.0M
2022-09-28 321.39 323.56 315.31 317.29 0.0M
2022-09-27 319.88 323.14 317.22 318.09 0.0M
2022-09-24 323.21 323.28 317.16 321.20 0.0M
2022-09-23 328.11 329.45 325.85 326.69 0.0M
2022-09-22 336.57 339.01 328.88 328.89 0.0M
2022-09-21 335.87 336.46 332.20 334.73 0.0M
2022-09-20 333.12 338.58 333.07 338.52 0.0M
2022-09-17 335.71 336.71 333.03 336.30 0.0M
2022-09-16 341.71 344.05 337.83 339.00 0.0M
2022-09-15 343.50 344.89 340.36 343.29 0.0M
2022-09-14 350.41 351.23 341.40 342.36 0.0M
2022-09-13 355.92 358.69 355.82 358.04 0.0M
2022-09-10 350.64 354.73 350.43 353.84 0.0M
2022-09-09 344.34 349.07 343.41 348.44 0.0M
2022-09-08 340.57 347.21 340.42 346.45 0.0M
2022-09-07 343.17 343.95 338.94 340.60 0.0M
2022-09-03 349.26 350.59 340.77 342.36 0.0M
2022-09-02 342.89 346.20 340.44 345.94 0.0M
2022-09-01 348.93 350.35 345.02 345.02 0.0M
2022-08-31 352.96 353.02 346.13 347.96 0.0M
2022-08-30 351.51 354.57 350.70 351.81 0.0M
2022-08-27 366.94 367.21 354.26 354.26 0.0M
2022-08-26 363.07 367.08 362.37 366.95 0.0M
2022-08-25 360.62 363.27 360.14 361.85 0.0M
2022-08-24 361.47 363.82 360.63 361.00 0.0M
2022-08-23 365.34 365.39 361.25 361.97 0.0M
2022-08-20 372.50 372.73 369.07 369.89 0.0M
2022-08-19 373.75 375.53 372.71 374.70 0.0M
2022-08-18 373.14 376.31 371.99 373.86 0.0M
2022-08-17 374.76 378.10 374.00 376.45 0.0M
2022-08-16 372.59 376.07 372.25 375.72 0.0M
2022-08-13 369.99 374.51 369.36 374.50 0.0M
2022-08-12 370.61 372.39 367.56 368.10 0.0M
2022-08-11 366.38 368.17 365.18 368.09 0.0M
2022-08-10 360.72 361.32 359.39 360.39 0.0M
2022-08-09 363.47 365.51 360.48 361.54 0.0M
2022-08-06 358.49 362.73 358.49 362.43 0.0M
2022-08-05 362.61 363.30 360.88 362.51 0.0M
2022-08-04 358.58 363.72 358.58 362.60 0.0M
2022-08-03 357.73 361.08 355.93 356.73 0.0M
2022-08-02 358.26 361.97 357.58 359.54 0.0M
2022-07-30 357.83 361.91 356.88 360.92 0.0M
2022-07-29 352.31 356.58 349.15 355.88 0.0M
2022-07-28 345.68 353.15 345.48 351.82 0.0M
2022-07-27 345.12 345.27 341.64 342.52 0.0M
2022-07-26 346.74 347.34 344.53 346.58 0.0M
2022-07-23 349.86 350.67 344.10 346.16 0.0M
2022-07-22 346.34 349.79 343.52 349.78 0.0M
2022-07-21 344.89 348.36 343.86 347.06 0.0M
2022-07-20 339.32 345.48 338.74 345.22 0.0M
2022-07-19 341.50 342.29 334.72 335.75 0.0M
2022-07-16 336.31 338.79 334.82 338.79 0.0M
2022-07-15 328.78 332.89 326.01 332.29 0.0M
2022-07-14 330.11 335.47 329.55 333.19 0.0M
2022-07-13 337.88 339.85 333.41 334.85 0.0M
2022-07-12 339.38 340.54 337.37 338.23 0.0M
2022-07-09 340.68 343.59 339.40 341.95 0.0M
2022-07-08 338.81 343.06 338.81 342.35 0.0M
2022-07-07 336.01 339.47 334.05 337.20 0.0M
2022-07-06 330.61 335.88 328.04 335.84 0.0M
2022-07-02 330.79 335.36 328.46 335.00 0.0M
2022-07-01 331.42 334.66 327.60 331.62 0.0M
2022-06-30 335.35 336.93 333.53 335.19 0.0M
2022-06-29 343.17 345.77 334.90 335.01 0.0M
2022-06-28 343.96 344.32 340.77 341.73 0.0M
2022-06-25 335.68 342.96 335.68 342.85 0.0M
2022-06-24 331.62 333.54 328.36 332.96 0.0M
2022-06-23 326.21 333.37 325.82 329.70 0.0M
2022-06-22 326.51 331.32 326.51 330.09 0.0M
2022-06-18 320.91 324.57 318.48 321.72 0.0M
2022-06-17 324.27 324.27 318.67 321.05 0.0M
2022-06-16 329.75 335.48 325.50 331.40 0.0M
2022-06-15 329.17 330.20 324.10 326.63 0.0M
2022-06-14 331.54 333.05 326.24 327.55 0.0M
2022-06-11 345.54 345.90 340.47 340.51 0.0M
2022-06-10 357.99 359.85 351.09 351.11 0.0M
2022-06-09 362.13 363.63 359.10 359.91 0.0M
2022-06-08 357.13 364.05 356.59 363.68 0.0M
2022-06-07 362.51 364.80 359.05 360.20 0.0M
2022-06-04 360.77 362.10 358.20 359.14 0.0M
2022-06-03 358.24 364.95 356.09 364.93 0.0M
2022-06-02 363.43 364.44 356.43 358.95 0.0M
2022-06-01 361.48 364.27 358.60 361.06 0.0M
2022-05-28 356.24 362.76 356.14 362.76 0.0M
2022-05-27 348.01 355.55 348.01 354.06 0.0M
2022-05-26 343.26 349.44 343.13 347.58 0.0M
2022-05-25 343.63 345.90 338.67 344.68 0.0M
2022-05-24 342.98 348.16 341.70 347.40 0.0M
2022-05-21 343.13 343.94 332.55 340.41 0.0M
2022-05-20 339.36 343.80 338.25 339.91 0.0M
2022-05-19 352.89 353.01 341.40 342.37 0.0M
2022-05-18 354.99 357.19 352.27 356.94 0.0M
2022-05-17 349.54 353.20 347.44 349.85 0.0M
2022-05-14 346.24 352.14 345.45 350.95 0.0M
2022-05-13 340.32 345.60 336.32 342.66 0.0M
2022-05-12 348.35 353.46 343.21 343.76 0.0M
2022-05-11 353.63 355.09 345.75 349.33 0.0M
2022-05-10 354.41 355.21 346.76 348.15 0.0M
2022-05-07 359.18 362.86 354.85 359.75 0.0M
2022-05-06 370.72 370.84 357.78 361.33 0.0M
2022-05-05 364.68 375.27 361.46 374.57 0.0M
2022-05-04 362.28 365.86 361.27 363.79 0.0M
2022-05-03 360.14 362.97 354.05 362.05 0.0M
2022-04-30 370.41 372.26 359.59 360.28 0.0M
2022-04-29 369.48 376.37 365.75 374.48 0.0M
2022-04-28 365.24 370.49 363.43 365.38 0.0M
2022-04-27 373.07 373.27 364.05 364.05 0.0M
2022-04-26 370.90 375.58 366.85 375.32 0.0M
2022-04-23 382.97 383.27 372.80 373.15 0.0M
2022-04-22 393.22 394.67 383.16 383.97 0.0M
2022-04-21 391.07 391.92 388.55 389.42 0.0M
2022-04-20 383.20 389.84 382.91 389.06 0.0M
2022-04-19 382.07 384.82 381.20 383.20 0.0M
2022-04-15 388.44 389.42 382.82 382.99 0.0M
2022-04-14 383.12 388.81 383.02 388.14 0.0M
2022-04-13 387.75 390.07 381.99 383.45 0.0M
2022-04-12 389.00 389.72 384.45 384.80 0.0M
2022-04-09 392.77 395.00 390.94 392.12 0.0M
2022-04-08 390.75 395.35 389.00 393.44 0.0M
2022-04-07 392.26 393.83 389.03 391.67 0.0M
2022-04-06 400.30 402.44 395.40 396.30 0.0M
2022-04-05 398.23 401.89 397.56 401.85 0.0M
2022-04-02 398.05 398.56 394.67 398.10 0.0M
2022-04-01 403.08 403.42 396.97 396.97 0.0M
2022-03-31 405.23 405.92 401.84 403.67 0.0M
2022-03-30 404.72 406.77 402.55 406.26 0.0M
2022-03-29 397.89 401.49 396.35 401.49 0.0M
2022-03-26 396.88 398.68 394.64 398.23 0.0M
2022-03-25 392.16 396.41 391.50 396.38 0.0M
2022-03-24 393.11 394.80 390.62 390.64 0.0M
2022-03-23 391.85 396.15 391.85 395.24 0.0M
2022-03-22 390.37 392.51 387.32 390.67 0.0M
2022-03-19 385.09 390.77 383.68 390.54 0.0M
2022-03-18 379.65 385.75 379.08 385.75 0.0M
2022-03-17 376.15 381.20 371.77 381.17 0.0M
2022-03-16 366.67 373.37 365.65 372.59 0.0M
2022-03-15 367.95 371.31 363.68 364.58 0.0M
2022-03-12 374.91 375.48 367.46 367.80 0.0M
2022-03-11 370.94 373.41 368.27 372.64 0.0M
2022-03-10 371.41 376.11 370.36 374.29 0.0M
2022-03-09 367.16 374.09 363.25 364.75 0.0M
2022-03-08 377.86 378.18 367.21 367.31 0.0M
2022-03-05 378.69 379.61 374.82 378.64 0.0M
2022-03-04 386.07 386.95 380.45 382.00 0.0M
2022-03-03 379.16 385.37 378.50 384.08 0.0M
2022-03-02 381.75 383.41 374.68 377.06 0.0M
2022-03-01 379.45 384.25 377.80 382.98 0.0M
2022-02-26 377.23 384.04 375.54 383.99 0.0M
2022-02-25 360.96 376.51 360.49 376.09 0.0M
2022-02-24 380.43 380.93 370.17 370.50 0.0M
2022-02-23 379.31 382.92 374.29 377.73 0.0M
2022-02-19 385.12 385.71 379.57 381.66 0.0M
2022-02-18 390.37 390.52 384.10 384.67 0.0M
2022-02-17 391.16 394.41 389.13 393.15 0.0M
2022-02-16 390.13 392.70 390.02 392.57 0.0M
2022-02-15 386.00 388.32 382.87 386.19 0.0M
2022-02-12 395.36 396.88 385.54 387.10 0.0M
2022-02-11 397.74 402.56 393.35 395.09 0.0M
2022-02-10 400.59 402.81 400.59 402.55 0.0M
2022-02-09 393.37 398.09 392.05 397.23 0.0M
2022-02-08 395.98 397.27 392.67 393.81 0.0M
2022-02-05 393.35 398.71 390.99 395.22 0.0M
2022-02-04 396.94 398.77 392.11 392.67 0.0M
2022-02-03 399.43 401.34 396.98 400.85 0.0M
2022-02-02 394.71 396.60 390.99 396.26 0.0M
2022-02-01 386.49 393.92 385.27 393.85 0.0M
2022-01-29 378.71 386.89 374.27 386.87 0.0M
2022-01-28 382.92 386.08 375.67 377.09 0.0M
2022-01-27 385.74 388.41 375.31 379.37 0.0M
2022-01-26 379.15 384.12 373.53 379.24 0.0M
2022-01-25 377.26 384.78 367.76 384.17 0.0M
2022-01-22 389.70 391.95 383.34 383.53 0.0M
2022-01-21 396.18 400.62 389.87 390.30 0.0M
2022-01-20 399.83 401.76 394.34 394.53 0.0M
2022-01-19 401.22 401.52 397.71 398.48 0.0M
2022-01-15 402.15 405.76 401.43 405.57 0.0M
2022-01-14 412.61 412.96 404.37 405.12 0.0M
2022-01-13 411.96 413.57 409.80 411.41 0.0M
2022-01-12 406.13 409.99 403.39 409.93 0.0M
2022-01-11 403.04 406.35 398.09 406.10 0.0M
2022-01-08 408.09 408.97 404.87 406.27 0.0M
2022-01-07 408.14 410.44 405.90 407.91 0.0M
2022-01-06 416.72 417.46 408.97 408.99 0.0M
2022-01-05 419.12 419.86 415.60 417.14 0.0M
2022-01-04 415.99 418.01 414.17 418.01 0.0M
2022-01-01 415.32 416.42 414.57 414.57 0.0M