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
2023-12-30 423.84 424.31 421.00 422.63 0.0M
2023-12-29 424.08 424.78 423.54 423.75 0.0M
2023-12-28 422.83 423.88 422.36 423.55 0.0M
2023-12-27 421.58 423.76 421.57 422.92 0.0M
2023-12-23 421.45 422.87 419.59 421.17 0.0M
2023-12-22 418.91 420.80 417.18 420.62 0.0M
2023-12-21 421.82 423.60 416.36 416.40 0.0M
2023-12-20 420.15 422.20 420.10 422.20 0.0M
2023-12-19 418.86 420.49 418.77 419.77 0.0M
2023-12-16 417.13 418.54 416.69 418.02 0.0M
2023-12-15 418.38 419.63 415.44 418.02 0.0M
2023-12-14 411.65 417.06 411.30 416.86 0.0M
2023-12-13 409.29 411.42 408.30 411.42 0.0M
2023-12-12 407.96 409.68 407.55 409.55 0.0M
2023-12-09 406.51 409.40 406.27 409.01 0.0M
2023-12-08 406.15 407.95 405.50 407.48 0.0M
2023-12-07 407.85 407.95 403.74 403.98 0.0M
2023-12-06 404.02 406.94 403.99 405.81 0.0M
2023-12-05 404.64 405.47 403.05 405.24 0.0M
2023-12-02 404.96 408.47 404.50 407.82 0.0M
2023-12-01 405.00 406.00 402.98 405.81 0.0M
2023-11-30 406.83 407.89 404.17 404.45 0.0M
2023-11-29 404.05 406.03 403.40 404.97 0.0M
2023-11-28 404.61 405.33 403.91 404.45 0.0M
2023-11-25 404.86 405.27 404.47 404.99 0.0M
2023-11-23 405.04 406.31 403.82 404.99 0.0M
2023-11-22 403.48 403.61 402.12 403.38 0.0M
2023-11-21 401.01 405.17 401.01 404.29 0.0M
2023-11-18 401.34 401.86 399.95 401.28 0.0M
2023-11-17 399.88 401.49 399.21 401.17 0.0M
2023-11-16 401.10 401.90 399.55 400.39 0.0M
2023-11-15 397.81 401.00 397.75 399.79 0.0M
2023-11-14 391.84 393.42 390.75 392.50 0.0M
2023-11-11 388.52 393.23 387.30 393.00 0.0M
2023-11-10 391.21 391.30 386.54 386.86 0.0M
2023-11-09 390.50 391.09 388.32 390.40 0.0M
2023-11-08 388.83 390.65 387.78 389.92 0.0M
2023-11-07 388.10 388.88 386.81 388.69 0.0M
2023-11-04 385.87 388.63 385.74 387.38 0.0M
2023-11-03 380.51 384.29 380.47 384.14 0.0M
2023-11-02 373.43 377.50 373.14 376.86 0.0M
2023-11-01 370.84 372.86 368.98 372.68 0.0M
2023-10-31 368.40 371.53 367.51 370.61 0.0M
2023-10-28 369.06 369.43 364.54 365.77 0.0M
2023-10-27 371.30 372.08 366.57 367.36 0.0M
2023-10-26 376.05 376.17 371.81 372.38 0.0M
2023-10-25 376.78 378.71 375.19 377.92 0.0M
2023-10-24 373.77 378.32 372.22 374.90 0.0M
2023-10-21 379.72 380.17 375.43 375.54 0.0M
2023-10-20 384.08 385.65 379.49 380.27 0.0M
2023-10-19 386.89 387.73 382.16 383.20 0.0M
2023-10-18 385.92 390.45 385.05 388.53 0.0M
2023-10-17 386.39 389.87 386.23 388.99 0.0M
2023-10-14 388.58 389.53 383.44 384.83 0.0M
2023-10-13 389.46 390.15 384.74 387.06 0.0M
2023-10-12 388.07 389.19 386.24 389.04 0.0M
2023-10-11 385.61 389.36 385.35 386.90 0.0M
2023-10-10 380.82 385.58 380.18 384.98 0.0M
2023-10-07 376.42 384.35 375.09 383.01 0.0M
2023-10-06 378.31 379.07 375.45 378.29 0.0M
2023-10-05 375.86 379.14 374.85 378.72 0.0M
2023-10-04 378.93 379.97 374.10 375.33 0.0M
2023-10-03 379.52 381.78 378.12 380.74 0.0M
2023-09-30 383.67 383.90 378.79 379.98 0.0M
2023-09-29 377.83 382.25 377.24 380.65 0.0M
2023-09-28 379.53 379.97 375.17 378.27 0.0M
2023-09-27 381.81 382.02 377.64 378.39 0.0M
2023-09-26 381.83 384.34 381.09 384.25 0.0M
2023-09-23 384.91 386.21 382.30 382.62 0.0M
2023-09-22 387.33 387.70 383.67 383.73 0.0M
2023-09-21 395.44 395.64 390.07 390.12 0.0M
2023-09-20 394.48 395.03 391.81 394.35 0.0M
2023-09-19 394.93 396.51 394.35 395.43 0.0M
2023-09-16 399.08 399.08 394.94 395.32 0.0M
2023-09-15 399.12 400.88 397.94 400.17 0.0M
2023-09-14 396.73 398.12 395.71 397.03 0.0M
2023-09-13 397.62 398.97 396.11 396.55 0.0M
2023-09-12 398.55 399.00 396.90 398.69 0.0M
2023-09-09 395.11 397.20 394.95 395.81 0.0M
2023-09-08 392.85 395.67 392.59 395.07 0.0M
2023-09-07 399.00 399.00 394.37 396.47 0.0M
2023-09-06 400.59 401.32 399.56 399.82 0.0M
2023-09-02 403.17 403.57 400.01 401.29 0.0M
2023-09-01 401.59 402.61 400.33 400.47 0.0M
2023-08-31 399.89 401.68 399.03 401.09 0.0M
2023-08-30 393.37 399.66 393.24 399.47 0.0M
2023-08-29 393.29 393.99 391.66 393.39 0.0M
2023-08-26 389.83 392.27 386.70 391.04 0.0M
2023-08-25 395.81 395.82 388.37 388.39 0.0M
2023-08-24 390.39 394.58 390.36 393.91 0.0M
2023-08-23 392.16 392.17 388.85 389.30 0.0M
2023-08-22 388.43 391.01 386.64 390.38 0.0M
2023-08-19 384.13 388.31 384.13 387.21 0.0M
2023-08-18 391.58 391.84 386.83 387.42 0.0M
2023-08-17 392.52 394.25 390.20 390.28 0.0M
2023-08-16 396.31 396.68 392.65 393.17 0.0M
2023-08-15 394.45 397.74 394.14 397.73 0.0M
2023-08-12 394.13 396.43 393.49 395.19 0.0M
2023-08-11 397.88 400.95 394.74 395.74 0.0M
2023-08-10 398.85 398.87 395.07 395.55 0.0M
2023-08-09 398.17 398.99 395.48 398.61 0.0M
2023-08-08 398.81 400.37 397.74 400.25 0.0M
2023-08-05 400.42 402.85 396.86 397.11 0.0M
2023-08-04 398.12 400.80 397.52 399.06 0.0M
2023-08-03 403.36 403.39 399.49 400.19 0.0M
2023-08-02 406.61 407.06 405.47 406.13 0.0M
2023-08-01 407.12 407.85 406.19 407.60 0.0M
2023-07-29 405.33 407.43 404.91 406.57 0.0M
2023-07-28 407.93 408.77 401.39 402.18 0.0M
2023-07-27 404.12 406.31 403.22 404.93 0.0M
2023-07-26 404.18 406.48 404.09 405.19 0.0M
2023-07-25 403.09 404.72 402.54 403.95 0.0M
2023-07-22 403.69 403.85 401.87 402.03 0.0M
2023-07-21 404.32 405.28 401.22 402.00 0.0M
2023-07-20 405.64 406.81 404.74 405.52 0.0M
2023-07-19 400.47 405.17 399.94 404.30 0.0M
2023-07-18 399.61 401.54 399.28 400.72 0.0M
2023-07-15 400.62 401.45 398.72 399.29 0.0M
2023-07-14 397.44 400.00 397.13 399.35 0.0M
2023-07-13 395.91 397.01 394.64 395.39 0.0M
2023-07-12 390.71 392.77 389.78 392.40 0.0M
2023-07-11 389.30 390.49 388.24 390.01 0.0M
2023-07-08 390.21 393.74 389.84 389.96 0.0M
2023-07-07 390.72 391.36 388.44 391.09 0.0M
2023-07-06 393.22 394.86 393.22 394.01 0.0M
2023-07-04 394.21 395.00 393.83 394.92 0.0M
2023-07-01 392.12 394.98 392.05 394.26 0.0M
2023-06-30 387.96 389.48 387.42 389.23 0.0M
2023-06-29 386.79 389.24 386.29 387.93 0.0M
2023-06-28 384.37 388.53 384.08 387.96 0.0M
2023-06-27 385.29 387.08 383.53 383.59 0.0M
2023-06-24 385.86 387.59 385.33 385.80 0.0M
2023-06-23 386.16 389.07 385.92 389.03 0.0M
2023-06-22 388.47 388.87 386.50 386.91 0.0M
2023-06-21 389.43 390.51 387.43 389.48 0.0M
2023-06-17 394.82 394.82 390.96 391.17 0.0M
2023-06-16 387.09 393.85 386.92 392.66 0.0M
2023-06-15 387.49 389.63 384.70 388.08 0.0M
2023-06-14 386.57 388.40 385.87 387.79 0.0M
2023-06-13 382.66 385.11 381.83 385.01 0.0M
2023-06-10 382.27 383.74 380.79 381.50 0.0M
2023-06-09 378.25 381.18 377.77 380.81 0.0M
2023-06-08 380.44 381.73 377.88 378.16 0.0M
2023-06-07 379.23 380.73 378.42 380.34 0.0M
2023-06-06 380.58 382.13 378.90 379.60 0.0M
2023-06-03 377.29 380.99 376.80 380.23 0.0M
2023-06-02 371.14 375.85 370.29 374.90 0.0M
2023-06-01 371.75 372.70 369.83 370.77 0.0M
2023-05-31 375.33 375.52 372.02 373.33 0.0M
2023-05-27 368.93 373.94 368.89 373.25 0.0M
2023-05-26 368.81 369.68 366.59 368.36 0.0M
2023-05-25 365.95 366.12 363.44 364.59 0.0M
2023-05-24 369.95 370.83 367.02 367.36 0.0M
2023-05-23 371.43 372.91 370.27 371.57 0.0M
2023-05-20 372.71 373.41 370.49 371.46 0.0M
2023-05-19 368.44 372.51 368.20 372.14 0.0M
2023-05-18 365.57 368.97 364.48 368.58 0.0M
2023-05-17 365.47 366.47 364.21 364.21 0.0M
2023-05-16 365.70 366.62 364.01 366.29 0.0M
2023-05-13 366.99 367.15 363.10 365.27 0.0M
2023-05-12 366.14 366.37 364.19 366.13 0.0M
2023-05-11 367.00 367.83 363.07 366.58 0.0M
2023-05-10 365.06 365.50 364.45 364.54 0.0M
2023-05-09 366.26 366.76 365.05 366.40 0.0M
2023-05-06 362.09 367.04 362.09 366.07 0.0M
2023-05-05 360.12 360.36 357.46 358.71 0.0M
2023-05-04 363.95 366.34 360.94 361.10 0.0M
2023-05-03 367.14 367.14 361.13 363.71 0.0M
2023-05-02 367.77 369.46 367.38 367.73 0.0M
2023-04-29 364.23 367.84 364.14 367.82 0.0M
2023-04-28 359.70 365.16 359.54 364.92 0.0M
2023-04-27 359.94 360.97 357.41 358.00 0.0M
2023-04-26 362.61 363.11 358.17 358.18 0.0M
2023-04-25 363.72 364.80 362.38 364.06 0.0M
2023-04-22 363.89 364.40 362.39 363.97 0.0M
2023-04-21 363.30 365.35 362.30 363.67 0.0M
2023-04-20 363.61 366.20 363.54 365.52 0.0M
2023-04-19 366.47 366.66 364.15 365.39 0.0M
2023-04-18 364.05 365.01 362.68 365.00 0.0M
2023-04-15 364.41 366.52 362.12 364.36 0.0M
2023-04-14 360.83 365.10 360.52 364.75 0.0M
2023-04-13 362.85 363.27 359.24 359.69 0.0M
2023-04-12 361.64 362.40 360.53 361.08 0.0M
2023-04-11 359.52 361.68 358.69 361.67 0.0M
2023-04-07 359.19 361.94 358.43 361.77 0.0M
2023-04-06 360.21 360.85 358.44 360.13 0.0M
2023-04-05 363.43 363.90 359.89 360.93 0.0M
2023-04-04 360.69 363.26 360.66 363.06 0.0M
2023-04-01 357.06 361.32 357.06 361.19 0.0M
2023-03-31 356.46 356.80 354.60 356.35 0.0M
2023-03-30 352.50 354.54 352.15 354.29 0.0M
2023-03-29 349.59 349.78 347.35 349.23 0.0M
2023-03-28 351.26 352.13 349.16 349.84 0.0M
2023-03-25 346.13 349.58 343.97 349.47 0.0M
2023-03-24 349.03 352.79 345.07 347.62 0.0M
2023-03-23 351.81 355.45 346.50 346.51 0.0M
2023-03-22 349.99 352.26 348.73 351.76 0.0M
2023-03-21 344.81 347.56 344.24 347.14 0.0M
2023-03-18 347.37 347.95 342.87 344.56 0.0M
2023-03-17 339.27 348.04 338.57 347.62 0.0M
2023-03-16 338.14 341.39 336.31 341.07 0.0M
2023-03-15 341.58 344.48 338.79 342.92 0.0M
2023-03-14 334.26 341.73 333.09 337.30 0.0M
2023-03-11 342.09 343.92 336.37 337.55 0.0M
2023-03-10 349.71 351.25 341.78 342.67 0.0M
2023-03-09 348.57 349.72 347.00 348.89 0.0M
2023-03-08 353.71 353.84 347.72 348.31 0.0M
2023-03-07 354.20 356.53 353.48 353.83 0.0M
2023-03-04 349.36 353.43 348.96 353.31 0.0M
2023-03-03 343.65 348.68 343.27 347.81 0.0M
2023-03-02 345.66 346.70 343.76 344.78 0.0M
2023-03-01 347.02 348.86 346.39 346.43 0.0M
2023-02-28 349.52 350.68 346.79 347.54 0.0M
2023-02-25 346.15 347.34 344.32 346.66 0.0M
2023-02-24 351.46 352.03 346.81 350.50 0.0M
2023-02-23 349.24 350.57 347.04 348.28 0.0M
2023-02-22 352.20 352.90 348.68 348.87 0.0M
2023-02-18 355.22 355.96 353.15 355.75 0.0M
2023-02-17 357.93 361.22 357.15 357.21 0.0M
2023-02-16 359.10 362.04 358.31 362.03 0.0M
2023-02-15 360.53 363.43 357.76 361.29 0.0M
2023-02-14 357.95 361.84 357.79 361.68 0.0M
2023-02-11 355.02 357.59 354.52 357.27 0.0M
2023-02-10 362.97 363.02 355.12 356.14 0.0M
2023-02-09 362.43 363.34 359.09 359.61 0.0M
2023-02-08 358.12 364.89 357.08 363.76 0.0M
2023-02-07 358.98 359.94 357.18 358.79 0.0M
2023-02-04 360.26 365.49 360.16 361.36 0.0M
2023-02-03 363.62 366.09 361.56 365.14 0.0M
2023-02-02 356.11 362.89 353.13 360.21 0.0M
2023-02-01 352.41 357.09 352.21 357.06 0.0M
2023-01-31 353.85 355.66 351.77 351.97 0.0M
2023-01-28 354.98 358.60 354.82 356.51 0.0M
2023-01-27 354.11 355.82 351.40 355.73 0.0M
2023-01-26 347.82 352.20 345.90 351.99 0.0M
2023-01-25 350.55 352.66 349.75 351.98 0.0M
2023-01-24 348.96 353.99 348.25 352.35 0.0M
2023-01-21 342.81 348.28 341.56 348.25 0.0M
2023-01-20 341.96 343.57 340.27 341.58 0.0M
2023-01-19 350.34 351.41 343.81 344.00 0.0M
2023-01-18 350.19 351.50 348.66 349.30 0.0M
2023-01-14 345.97 350.71 345.56 350.27 0.0M
2023-01-13 348.09 349.70 344.23 348.37 0.0M
2023-01-12 343.81 347.16 343.25 347.15 0.0M
2023-01-11 339.46 342.33 338.76 342.30 0.0M
2023-01-10 341.73 345.12 339.62 339.81 0.0M
2023-01-07 334.87 340.87 332.25 339.95 0.0M
2023-01-06 334.45 334.63 331.85 332.22 0.0M
2023-01-05 335.90 338.00 332.79 336.12 0.0M
2023-01-04 337.52 339.46 331.79 334.38 0.0M