S&P MidCap 400 Pure Growth

SPMPGX
🏛️ usa →
25,916.80
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
2025-09-26 25,596.70 25,934.50 25,596.70 25,916.80 0.0M
2025-09-25 25,761.60 25,761.60 25,346.90 25,596.70 0.0M
2025-09-24 25,992.20 26,106.00 25,760.60 25,761.60 0.0M
2025-09-23 26,079.80 26,244.30 25,961.00 25,992.20 0.0M
2025-09-22 26,105.20 26,127.20 25,895.30 26,079.80 0.0M
2025-09-19 26,206.70 26,239.30 26,001.70 26,105.20 0.0M
2025-09-18 25,837.90 26,247.70 25,837.90 26,206.70 0.0M
2025-09-17 25,811.98 26,241.51 25,642.93 25,837.87 0.0M
2025-09-16 25,911.80 25,930.96 25,630.37 25,811.98 0.0M
2025-09-15 25,937.87 26,077.73 25,892.20 25,911.80 0.0M
2025-09-12 26,197.32 26,197.32 25,929.95 25,937.87 0.0M
2025-09-11 25,758.03 26,208.48 25,758.03 26,197.32 0.0M
2025-09-10 25,779.34 25,948.80 25,647.73 25,758.03 0.0M
2025-09-09 26,040.00 26,040.00 25,691.00 25,779.34 0.0M
2025-09-08 25,984.56 26,053.38 25,858.26 26,040.00 0.0M
2025-09-05 25,805.09 26,117.44 25,706.15 25,984.56 0.0M
2025-09-04 25,470.64 25,812.49 25,463.77 25,805.09 0.0M
2025-09-03 25,493.11 25,646.28 25,373.83 25,470.64 0.0M
2025-09-02 25,591.67 25,591.67 25,274.50 25,493.11 0.0M
2025-08-29 25,795.38 25,807.01 25,493.05 25,591.67 0.0M
2025-08-28 25,719.08 25,820.18 25,671.58 25,795.38 0.0M
2025-08-27 25,633.76 25,808.93 25,586.20 25,719.08 0.0M
2025-08-26 25,461.88 25,670.11 25,461.88 25,633.76 0.0M
2025-08-25 25,705.22 25,705.22 25,459.82 25,461.88 0.0M
2025-08-22 25,124.29 25,850.44 25,124.29 25,705.22 0.0M
2025-08-21 25,121.67 25,161.24 24,942.22 25,124.29 0.0M
2025-08-20 25,200.20 25,200.20 24,911.99 25,121.67 0.0M
2025-08-19 25,368.33 25,462.36 25,167.58 25,200.20 0.0M
2025-08-18 25,276.13 25,374.26 25,253.11 25,368.33 0.0M
2025-08-15 25,398.55 25,455.95 25,266.73 25,276.13 0.0M
2025-08-14 25,826.73 25,826.73 25,333.40 25,398.55 0.0M
2025-08-13 25,568.33 25,833.74 25,457.35 25,826.73 0.0M
2025-08-12 24,999.02 25,574.47 24,999.02 25,568.33 0.0M
2025-08-11 25,141.12 25,161.56 24,963.53 24,999.02 0.0M
2025-08-08 25,181.98 25,317.64 25,102.86 25,141.12 0.0M
2025-08-07 25,305.42 25,503.24 25,035.31 25,181.98 0.0M
2025-08-06 25,497.19 25,497.19 25,165.77 25,305.42 0.0M
2025-08-05 25,593.47 25,611.97 25,299.08 25,497.19 0.0M
2025-08-04 25,295.59 25,597.41 25,295.59 25,593.47 0.0M
2025-08-01 25,581.75 25,581.75 24,827.70 25,295.59 0.0M
2025-07-31 26,079.38 26,079.38 25,539.48 25,581.75 0.0M
2025-07-30 25,978.35 26,302.89 25,949.75 26,079.38 0.0M
2025-07-29 26,042.50 26,152.36 25,870.55 25,978.35 0.0M
2025-07-28 26,056.98 26,169.32 25,945.53 26,042.50 0.0M
2025-07-25 25,619.19 26,079.17 25,619.19 26,056.98 0.0M
2025-07-24 25,774.88 25,780.78 25,575.05 25,619.19 0.0M
2025-07-23 25,391.94 25,797.93 25,391.94 25,774.88 0.0M
2025-07-22 25,001.75 25,448.17 25,001.75 25,391.94 0.0M
2025-07-21 25,313.19 25,361.00 25,001.75 25,001.75 0.0M
2025-07-18 25,361.06 25,510.38 25,234.66 25,313.19 0.0M
2025-07-17 25,020.06 25,416.82 25,020.06 25,361.06 0.0M
2025-07-16 24,870.86 25,052.57 24,667.39 25,020.06 0.0M
2025-07-15 25,293.91 25,388.95 24,866.90 24,870.86 0.0M
2025-07-14 25,099.01 25,304.10 25,051.78 25,293.91 0.0M
2025-07-11 25,360.55 25,360.55 25,082.05 25,099.01 0.0M
2025-07-10 25,222.10 25,483.33 25,183.86 25,360.55 0.0M
2025-07-09 25,019.46 25,228.02 25,018.40 25,222.10 0.0M
2025-07-08 24,985.65 25,128.02 24,928.82 25,019.46 0.0M
2025-07-07 25,185.97 25,185.97 24,787.43 24,985.65 0.0M
2025-07-03 24,966.20 25,232.59 24,966.20 25,185.97 0.0M
2025-07-02 24,793.31 24,966.20 24,688.96 24,966.20 0.0M
2025-07-01 24,715.93 24,946.08 24,587.59 24,793.31 0.0M
2025-06-30 24,688.26 24,791.89 24,621.52 24,715.93 0.0M
2025-06-27 24,519.09 24,848.55 24,508.16 24,688.26 0.0M
2025-06-26 24,171.99 24,537.14 24,171.99 24,519.09 0.0M
2025-06-25 24,430.87 24,488.32 24,148.83 24,171.99 0.0M
2025-06-24 24,147.10 24,475.60 24,147.10 24,430.90 0.0M
2025-06-23 24,221.70 24,221.70 23,734.70 24,147.10 0.0M
2025-06-20 24,189.30 24,365.70 24,087.60 24,221.70 0.0M
2025-06-18 24,121.60 24,387.80 24,121.60 24,189.30 0.0M
2025-06-17 24,284.00 24,284.00 24,081.80 24,121.60 0.0M
2025-06-16 24,059.70 24,434.70 24,059.70 24,284.00 0.0M
2025-06-13 24,424.40 24,424.40 23,963.37 24,059.73 0.0M
2025-06-12 24,381.61 24,451.67 24,213.33 24,424.40 0.0M
2025-06-11 24,483.70 24,584.70 24,309.90 24,381.60 0.0M
2025-06-10 24,674.90 24,732.20 24,410.30 24,483.70 0.0M
2025-06-09 24,752.00 24,861.60 24,604.50 24,674.90 0.0M
2025-06-06 24,429.60 24,764.00 24,429.60 24,752.00 0.0M
2025-06-05 24,454.50 24,625.00 24,318.40 24,429.60 0.0M
2025-06-04 24,465.50 24,651.00 24,454.10 24,454.50 0.0M
2025-06-03 24,203.50 24,542.50 24,177.60 24,467.60 0.0M
2025-06-02 24,127.30 24,206.20 23,808.10 24,203.50 0.0M
2025-05-30 24,077.30 24,202.70 23,821.20 24,128.00 0.0M
2025-05-29 24,041.20 24,222.10 23,919.80 24,077.30 0.0M
2025-05-28 24,280.60 24,378.40 24,016.80 24,041.20 0.0M
2025-05-27 23,806.60 24,287.30 23,806.60 24,280.60 0.0M
2025-05-23 23,764.30 23,883.50 23,400.20 23,806.60 0.0M
2025-05-22 23,889.40 23,907.40 23,674.00 23,764.30 0.0M
2025-05-21 24,481.00 24,481.00 23,854.90 23,889.40 0.0M
2025-05-20 24,561.20 24,561.20 24,377.80 24,481.00 0.0M
2025-05-19 24,607.70 24,607.70 24,279.80 24,560.80 0.0M
2025-05-16 24,260.40 24,610.90 24,208.40 24,607.70 0.0M
2025-05-15 24,267.20 24,283.10 23,960.90 24,260.40 0.0M
2025-05-14 24,302.10 24,423.90 24,240.20 24,267.20 0.0M
2025-05-13 24,103.70 24,411.90 24,103.70 24,302.10 0.0M
2025-05-12 23,319.00 24,181.00 23,319.00 24,103.70 0.0M
2025-05-09 23,421.30 23,484.20 23,181.00 23,319.00 0.0M
2025-05-08 23,176.70 23,671.40 23,176.70 23,421.30 0.0M
2025-05-07 23,121.80 23,267.30 22,998.50 23,176.70 0.0M
2025-05-06 23,242.00 23,333.20 22,963.50 23,121.80 0.0M
2025-05-05 23,240.10 23,398.70 23,059.70 23,242.00 0.0M
2025-05-02 22,620.60 23,296.60 22,620.60 23,240.10 0.0M
2025-05-01 22,412.80 22,843.50 22,412.80 22,620.60 0.0M
2025-04-30 22,424.10 22,448.80 21,827.70 22,412.80 0.0M
2025-04-29 22,148.60 22,535.20 22,090.80 22,424.10 0.0M
2025-04-28 22,050.60 22,312.90 21,904.90 22,148.60 0.0M
2025-04-25 22,144.20 22,144.20 21,873.50 22,050.60 0.0M
2025-04-24 21,703.20 22,184.10 21,644.20 22,144.20 0.0M
2025-04-23 21,255.40 22,340.30 21,255.40 21,703.20 0.0M
2025-04-22 20,730.50 21,343.80 20,730.50 21,255.40 0.0M
2025-04-21 21,329.70 21,329.70 20,536.50 20,730.50 0.0M
2025-04-17 21,181.50 21,457.90 21,156.60 21,329.70 0.0M
2025-04-16 21,517.10 21,517.10 20,921.70 21,181.50 0.0M
2025-04-15 21,495.70 21,762.90 21,444.20 21,517.10 0.0M
2025-04-14 21,329.80 21,721.00 21,213.90 21,495.70 0.0M
2025-04-11 20,900.00 21,387.20 20,618.50 21,329.80 0.0M
2025-04-10 21,805.90 21,805.90 20,355.00 20,900.00 0.0M
2025-04-09 19,798.70 21,927.20 19,554.60 21,805.90 0.0M
2025-04-08 20,238.40 21,037.20 19,539.80 19,798.70 0.0M
2025-04-07 20,302.40 21,045.65 19,182.11 20,238.37 0.0M
2025-04-04 21,423.70 21,423.70 19,855.60 20,302.40 0.0M
2025-04-03 22,858.70 22,858.70 21,342.90 21,423.70 0.0M
2025-04-02 22,408.40 22,899.30 22,065.60 22,858.70 0.0M
2025-04-01 22,199.80 22,486.90 21,960.40 22,408.40 0.0M
2025-03-31 22,212.56 22,334.56 21,581.37 22,199.77 0.0M
2025-03-28 22,675.26 22,675.26 22,096.11 22,212.56 0.0M
2025-03-27 22,862.42 22,907.23 22,542.74 22,675.26 0.0M
2025-03-26 23,227.55 23,304.66 22,822.06 22,862.42 0.0M
2025-03-25 23,259.45 23,386.60 23,099.14 23,227.55 0.0M
2025-03-24 22,588.18 23,286.08 22,588.18 23,259.45 0.0M
2025-03-21 22,687.40 22,687.40 22,323.05 22,588.18 0.0M
2025-03-20 22,871.62 22,963.25 22,649.05 22,687.40 0.0M
2025-03-19 22,391.08 23,002.16 22,391.08 22,871.62 0.0M
2025-03-18 22,729.93 22,729.93 22,332.07 22,391.08 0.0M
2025-03-17 22,368.76 22,820.81 22,337.52 22,729.93 0.0M
2025-03-14 21,805.21 22,387.81 21,805.21 22,368.76 0.0M
2025-03-13 22,268.37 22,268.37 21,684.40 21,805.21 0.0M
2025-03-12 22,260.53 22,688.76 22,085.52 22,268.37 0.0M
2025-03-11 22,268.04 22,557.30 22,052.41 22,260.53 0.0M
2025-03-10 22,828.52 22,828.52 22,070.10 22,268.04 0.0M
2025-03-07 22,724.24 22,925.09 22,237.87 22,828.52 0.0M
2025-03-06 23,375.00 23,375.00 22,642.96 22,724.24 0.0M
2025-03-05 23,044.65 23,404.41 22,950.90 23,375.00 0.0M
2025-03-04 23,271.36 23,417.45 22,514.43 23,044.65 0.0M
2025-03-03 23,870.42 24,024.19 23,164.30 23,271.36 0.0M
2025-02-28 23,541.50 23,875.32 23,420.30 23,870.42 0.0M
2025-02-27 23,930.18 23,966.28 23,538.23 23,541.50 0.0M
2025-02-26 23,746.56 24,252.02 23,746.56 23,930.18 0.0M
2025-02-25 23,863.41 23,998.35 23,514.19 23,746.56 0.0M
2025-02-24 23,878.25 24,018.51 23,608.82 23,863.41 0.0M
2025-02-21 24,669.06 24,776.98 23,839.46 23,878.25 0.0M
2025-02-20 25,012.08 25,012.08 24,523.23 24,669.06 0.0M
2025-02-19 25,288.84 25,288.84 24,969.45 25,012.08 0.0M
2025-02-18 25,123.22 25,295.46 25,118.36 25,288.84 0.0M
2025-02-14 25,154.58 25,221.42 25,063.47 25,123.22 0.0M
2025-02-13 24,969.25 25,154.58 24,878.33 25,154.58 0.0M
2025-02-12 25,115.18 25,115.18 24,797.91 24,969.25 0.0M
2025-02-11 25,496.26 25,496.26 25,041.80 25,115.18 0.0M
2025-02-10 25,436.33 25,610.18 25,421.23 25,496.26 0.0M
2025-02-07 25,650.51 25,757.10 25,383.10 25,436.33 0.0M
2025-02-06 25,589.40 25,749.11 25,438.16 25,650.51 0.0M
2025-02-05 25,310.01 25,604.11 25,281.91 25,589.40 0.0M
2025-02-04 25,197.09 25,329.31 25,147.88 25,310.01 0.0M
2025-02-03 25,376.95 25,376.95 24,789.59 25,197.09 0.0M
2025-01-31 25,612.46 25,741.00 25,372.36 25,376.95 0.0M
2025-01-30 25,302.58 25,738.66 25,302.58 25,611.00 0.0M
2025-01-29 25,383.65 25,480.84 25,192.69 25,302.58 0.0M
2025-01-28 25,250.65 25,449.16 25,181.44 25,383.65 0.0M
2025-01-27 25,904.68 25,904.68 25,112.05 25,250.65 0.0M
2025-01-24 25,994.68 26,005.67 25,826.28 25,904.68 0.0M
2025-01-23 26,039.99 26,039.99 25,789.68 25,994.68 0.0M
2025-01-22 26,075.78 26,226.12 26,017.10 26,039.99 0.0M
2025-01-21 25,627.08 26,082.61 25,627.08 26,075.78 0.0M
2025-01-17 25,543.47 25,746.08 25,543.47 25,627.08 0.0M
2025-01-16 25,416.30 25,613.13 25,330.75 25,543.47 0.0M
2025-01-15 25,055.76 25,547.77 25,055.76 25,416.30 0.0M
2025-01-14 24,691.74 25,126.76 24,691.74 25,055.76 0.0M
2025-01-13 24,667.47 24,694.64 24,317.20 24,691.74 0.0M
2025-01-10 24,891.17 24,891.17 24,528.98 24,667.47 0.0M
2025-01-08 24,784.85 24,891.17 24,563.42 24,891.17 0.0M
2025-01-07 25,001.82 25,140.15 24,660.63 24,784.85 0.0M
2025-01-06 24,940.52 25,214.74 24,940.52 25,001.82 0.0M
2025-01-03 24,643.35 24,963.97 24,643.35 24,940.52 0.0M
2025-01-02 24,509.77 24,877.40 24,502.96 24,643.35 0.0M