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
2022-12-30 18,219.69 18,219.69 17,970.64 18,124.59 0.0M
2022-12-29 17,975.99 18,281.76 17,975.99 18,219.69 0.0M
2022-12-28 18,412.08 18,412.08 17,974.57 17,975.99 0.0M
2022-12-27 18,435.73 18,522.71 18,329.84 18,412.08 0.0M
2022-12-23 18,234.17 18,436.96 18,188.98 18,435.73 0.0M
2022-12-22 18,573.00 18,573.00 17,982.77 18,234.17 0.0M
2022-12-21 18,188.06 18,597.31 18,188.06 18,576.52 0.0M
2022-12-20 18,044.64 18,271.75 17,982.98 18,188.06 0.0M
2022-12-19 18,246.94 18,281.94 17,965.06 18,044.64 0.0M
2022-12-16 18,432.32 18,432.32 18,126.03 18,246.94 0.0M
2022-12-15 18,980.34 18,980.34 18,339.94 18,432.32 0.0M
2022-12-14 19,068.33 19,241.16 18,839.65 18,980.34 0.0M
2022-12-13 18,924.66 19,621.98 18,924.66 19,068.33 0.0M
2022-12-12 18,732.12 18,947.89 18,631.33 18,924.66 0.0M
2022-12-09 19,030.36 19,030.36 18,730.01 18,732.12 0.0M
2022-12-08 18,811.89 19,203.33 18,811.89 19,030.36 0.0M
2022-12-07 18,777.69 18,991.63 18,711.94 18,811.89 0.0M
2022-12-06 19,105.34 19,127.95 18,604.58 18,777.69 0.0M
2022-12-05 19,686.92 19,686.92 19,016.19 19,105.34 0.0M
2022-12-02 19,639.68 19,776.95 19,361.56 19,686.92 0.0M
2022-12-01 19,596.96 19,792.55 19,505.91 19,639.68 0.0M
2022-11-30 19,052.96 19,599.09 18,873.69 19,596.96 0.0M
2022-11-29 19,051.78 19,195.20 19,017.26 19,052.96 0.0M
2022-11-28 19,454.73 19,454.73 19,009.19 19,051.78 0.0M
2022-11-25 19,412.46 19,503.75 19,351.25 19,454.73 0.0M
2022-11-23 19,312.35 19,527.16 19,244.60 19,412.46 0.0M
2022-11-22 18,891.49 19,319.78 18,891.49 19,312.35 0.0M
2022-11-21 19,092.66 19,092.66 18,801.70 18,891.49 0.0M
2022-11-18 19,018.01 19,256.31 18,883.27 19,092.66 0.0M
2022-11-17 19,219.73 19,219.73 18,788.77 19,018.01 0.0M
2022-11-16 19,594.10 19,594.10 19,121.99 19,219.73 0.0M
2022-11-15 19,122.28 19,787.95 19,122.28 19,594.10 0.0M
2022-11-14 19,374.26 19,438.63 19,114.59 19,122.28 0.0M
2022-11-11 19,209.14 19,658.38 19,209.14 19,374.26 0.0M
2022-11-10 17,931.74 19,219.89 17,931.74 19,209.14 0.0M
2022-11-09 18,433.57 18,433.57 17,890.45 17,931.74 0.0M
2022-11-08 18,488.76 18,680.83 18,195.84 18,433.57 0.0M
2022-11-07 18,262.40 18,532.72 18,210.96 18,488.76 0.0M
2022-11-04 18,028.35 18,436.39 17,911.87 18,262.40 0.0M
2022-11-03 18,054.05 18,188.43 17,661.60 18,028.35 0.0M
2022-11-02 18,825.40 18,876.01 18,047.45 18,054.05 0.0M
2022-11-01 18,695.58 18,966.90 18,657.97 18,825.40 0.0M
2022-10-31 18,712.70 18,816.13 18,561.64 18,695.58 0.0M
2022-10-28 18,361.77 18,731.91 18,186.94 18,712.70 0.0M
2022-10-27 18,616.76 18,759.44 18,343.63 18,361.77 0.0M
2022-10-26 18,605.38 19,105.39 18,581.14 18,616.76 0.0M
2022-10-25 17,980.25 18,626.67 17,980.25 18,605.38 0.0M
2022-10-24 17,873.07 18,031.50 17,702.35 17,980.25 0.0M
2022-10-21 17,471.94 17,898.69 17,268.80 17,873.07 0.0M
2022-10-20 17,667.88 17,966.48 17,428.33 17,471.94 0.0M
2022-10-19 18,077.99 18,077.99 17,475.24 17,667.88 0.0M
2022-10-18 17,822.75 18,412.35 17,822.75 18,077.99 0.0M
2022-10-17 17,215.85 17,870.07 17,215.85 17,822.75 0.0M
2022-10-14 17,912.18 18,137.03 17,196.36 17,215.85 0.0M
2022-10-13 17,584.19 18,009.28 16,939.76 17,912.18 0.0M
2022-10-12 17,611.21 17,702.31 17,384.48 17,584.19 0.0M
2022-10-11 17,632.84 17,908.05 17,276.11 17,611.21 0.0M
2022-10-10 17,649.80 17,743.76 17,471.89 17,632.84 0.0M
2022-10-07 18,195.15 18,195.15 17,559.46 17,649.80 0.0M
2022-10-06 18,229.70 18,421.99 18,110.03 18,195.15 0.0M
2022-10-05 18,235.63 18,316.10 17,831.35 18,229.70 0.0M
2022-10-04 17,468.99 18,237.83 17,468.99 18,235.63 0.0M
2022-10-03 16,903.50 17,566.17 16,903.50 17,468.99 0.0M
2022-09-30 16,978.56 17,352.17 16,799.03 16,903.50 0.0M
2022-09-29 17,253.34 17,253.34 16,730.83 16,978.56 0.0M
2022-09-28 16,602.43 17,337.12 16,602.43 17,253.34 0.0M
2022-09-27 16,413.80 16,829.86 16,407.38 16,602.43 0.0M
2022-09-26 16,663.75 16,855.45 16,389.70 16,413.80 0.0M
2022-09-23 17,137.36 17,137.36 16,419.77 16,663.75 0.0M
2022-09-22 17,732.87 17,737.53 17,075.18 17,137.36 0.0M
2022-09-21 17,970.63 18,363.79 17,727.69 17,732.87 0.0M
2022-09-20 18,296.87 18,296.87 17,833.34 17,970.63 0.0M
2022-09-19 18,024.83 18,310.59 17,788.49 18,296.87 0.0M
2022-09-16 18,330.07 18,330.07 17,836.43 18,024.83 0.0M
2022-09-15 18,466.26 18,728.55 18,244.71 18,330.07 0.0M
2022-09-14 18,445.36 18,547.90 18,231.50 18,466.26 0.0M
2022-09-13 19,263.30 19,263.30 18,385.92 18,445.36 0.0M
2022-09-12 19,134.50 19,390.99 19,134.50 19,263.30 0.0M
2022-09-09 18,774.04 19,174.28 18,774.04 19,134.50 0.0M
2022-09-07 18,034.63 18,528.91 17,952.90 18,495.41 0.0M
2022-09-06 18,207.85 18,213.82 17,872.76 18,034.63 0.0M
2022-09-02 18,355.92 18,638.98 18,113.92 18,207.85 0.0M
2022-09-01 18,594.04 18,594.04 18,027.98 18,355.92 0.0M
2022-08-31 18,709.90 18,827.80 18,557.34 18,594.04 0.0M
2022-08-30 19,055.92 19,134.73 18,580.75 18,709.90 0.0M
2022-08-29 19,212.13 19,238.00 18,949.70 19,055.92 0.0M
2022-08-26 19,895.05 19,895.05 19,210.66 19,212.13 0.0M
2022-08-25 19,493.47 19,895.05 19,493.47 19,895.05 0.0M
2022-08-24 19,358.17 19,597.67 19,329.85 19,493.47 0.0M
2022-08-23 19,235.40 19,591.37 19,235.40 19,358.17 0.0M
2022-08-22 19,620.91 19,620.91 19,183.09 19,235.40 0.0M
2022-08-19 20,046.73 20,046.73 19,563.93 19,620.91 0.0M
2022-08-18 19,830.99 20,090.32 19,830.99 20,046.73 0.0M
2022-08-17 20,211.54 20,211.54 19,701.84 19,830.99 0.0M
2022-08-16 20,142.56 20,309.06 19,963.67 20,211.54 0.0M
2022-08-15 20,143.15 20,181.98 19,897.40 20,142.56 0.0M
2022-08-12 19,831.23 20,143.35 19,820.76 20,143.15 0.0M
2022-08-11 19,665.61 20,176.94 19,665.61 19,831.23 0.0M
2022-08-10 19,023.05 19,680.20 19,023.05 19,665.61 0.0M
2022-08-09 19,154.35 19,222.87 18,959.30 19,023.05 0.0M
2022-08-08 18,989.29 19,408.96 18,989.29 19,154.35 0.0M
2022-08-05 18,816.99 19,024.24 18,575.39 18,989.29 0.0M
2022-08-04 19,006.22 19,006.22 18,726.65 18,816.99 0.0M
2022-08-03 18,837.60 19,062.41 18,794.53 19,006.22 0.0M
2022-08-02 18,952.73 19,041.00 18,693.12 18,837.60 0.0M
2022-08-01 18,895.82 19,057.36 18,645.07 18,952.73 0.0M
2022-07-29 18,624.90 18,951.59 18,604.38 18,895.82 0.0M
2022-07-28 18,321.53 18,631.54 18,133.93 18,624.90 0.0M
2022-07-27 17,810.83 18,399.22 17,810.83 18,321.53 0.0M
2022-07-26 18,005.40 18,005.40 17,745.20 17,810.83 0.0M
2022-07-25 17,926.48 18,017.47 17,791.90 18,005.40 0.0M
2022-07-22 18,195.71 18,351.21 17,783.20 17,926.48 0.0M
2022-07-21 17,968.19 18,196.41 17,815.84 18,195.71 0.0M
2022-07-20 17,663.99 18,002.31 17,583.20 17,968.19 0.0M
2022-07-19 17,011.95 17,682.16 17,011.95 17,663.99 0.0M
2022-07-18 17,036.94 17,352.00 16,977.04 17,011.95 0.0M
2022-07-15 16,632.26 17,058.77 16,632.26 17,036.94 0.0M
2022-07-14 16,845.27 16,845.27 16,340.66 16,632.26 0.0M
2022-07-13 16,797.27 16,928.19 16,470.82 16,845.27 0.0M
2022-07-12 16,926.17 17,082.14 16,700.67 16,797.27 0.0M
2022-07-11 17,208.39 17,208.39 16,903.43 16,926.17 0.0M
2022-07-08 17,237.46 17,343.03 17,026.95 17,208.39 0.0M
2022-07-07 16,693.30 17,283.85 16,693.30 17,237.46 0.0M
2022-07-06 16,868.67 16,964.99 16,485.19 16,693.30 0.0M
2022-07-05 16,750.59 16,868.68 16,270.17 16,868.67 0.0M
2022-07-01 16,512.82 16,771.45 16,313.88 16,750.59 0.0M
2022-06-30 16,725.60 16,746.32 16,221.08 16,512.82 0.0M
2022-06-29 16,883.91 16,906.19 16,577.97 16,725.60 0.0M
2022-06-28 17,166.02 17,432.95 16,849.64 16,883.91 0.0M
2022-06-27 17,143.92 17,308.19 17,006.78 17,166.02 0.0M
2022-06-24 16,501.80 17,148.63 16,501.80 17,143.92 0.0M
2022-06-23 16,309.08 16,537.00 16,195.42 16,501.80 0.0M
2022-06-22 16,459.60 16,484.22 16,087.36 16,309.08 0.0M
2022-06-21 16,221.82 16,639.51 16,221.82 16,459.60 0.0M
2022-06-17 16,085.15 16,424.43 16,030.99 16,221.82 0.0M
2022-06-16 17,107.49 17,107.49 15,966.09 16,085.15 0.0M
2022-06-15 16,953.73 17,349.74 16,774.18 17,107.49 0.0M
2022-06-14 16,938.05 17,117.50 16,773.63 16,953.73 0.0M
2022-06-13 17,873.27 17,873.27 16,825.99 16,938.05 0.0M
2022-06-10 18,584.22 18,584.22 17,838.81 17,873.27 0.0M
2022-06-09 19,048.52 19,048.52 18,581.90 18,584.22 0.0M
2022-06-08 19,463.29 19,463.29 18,980.52 19,048.52 0.0M
2022-06-07 19,159.71 19,464.75 18,901.12 19,463.29 0.0M
2022-06-06 19,050.95 19,274.51 19,050.95 19,159.71 0.0M
2022-06-03 19,284.20 19,284.20 18,969.77 19,050.95 0.0M
2022-06-02 18,719.98 19,284.20 18,719.98 19,284.20 0.0M
2022-06-01 18,912.90 19,057.25 18,422.32 18,719.98 0.0M
2022-05-31 19,214.95 19,214.95 18,802.63 18,912.90 0.0M
2022-05-27 18,614.99 19,217.17 18,614.99 19,214.95 0.0M
2022-05-26 17,963.48 18,694.73 17,963.48 18,614.99 0.0M
2022-05-25 17,474.12 18,054.06 17,353.30 17,963.48 0.0M
2022-05-24 17,884.04 17,884.04 17,166.86 17,474.12 0.0M
2022-05-23 17,678.76 17,966.25 17,563.47 17,884.04 0.0M
2022-05-20 17,678.74 17,963.33 17,177.35 17,678.76 0.0M
2022-05-19 17,664.35 17,943.34 17,472.08 17,678.74 0.0M
2022-05-18 18,563.16 18,563.16 17,563.51 17,664.35 0.0M
2022-05-17 17,987.80 18,567.19 17,987.80 18,563.16 0.0M
2022-05-16 18,146.08 18,187.36 17,854.67 17,987.80 0.0M
2022-05-13 17,566.88 18,356.86 17,566.88 18,146.08 0.0M
2022-05-12 17,376.46 17,783.09 17,137.93 17,566.88 0.0M
2022-05-11 17,843.62 18,284.70 17,346.76 17,376.46 0.0M
2022-05-10 17,856.97 18,265.54 17,462.99 17,843.62 0.0M
2022-05-09 18,713.62 18,713.62 17,766.14 17,856.97 0.0M
2022-05-06 19,141.03 19,141.03 18,417.01 18,713.62 0.0M
2022-05-05 20,088.83 20,088.83 18,922.48 19,141.03 0.0M
2022-05-04 19,422.01 20,119.90 19,190.76 20,088.83 0.0M
2022-05-03 19,139.69 19,506.49 19,134.72 19,422.01 0.0M
2022-05-02 18,881.84 19,146.12 18,625.51 19,139.69 0.0M
2022-04-29 19,450.51 19,690.54 18,851.94 18,881.84 0.0M
2022-04-28 18,962.24 19,557.13 18,808.29 19,450.51 0.0M
2022-04-27 18,901.33 19,275.55 18,880.03 18,962.24 0.0M
2022-04-26 19,632.32 19,632.32 18,898.41 18,901.33 0.0M
2022-04-25 19,470.60 19,654.73 19,028.05 19,632.32 0.0M
2022-04-22 20,082.44 20,082.44 19,453.46 19,470.60 0.0M
2022-04-21 20,628.94 20,881.31 20,003.62 20,082.44 0.0M
2022-04-20 20,519.54 20,776.80 20,519.54 20,628.94 0.0M
2022-04-19 19,943.87 20,554.59 19,923.77 20,519.54 0.0M
2022-04-18 19,978.56 20,058.51 19,806.76 19,943.87 0.0M
2022-04-14 20,229.23 20,365.94 19,978.24 19,978.56 0.0M
2022-04-13 19,855.19 20,261.36 19,855.19 20,229.23 0.0M
2022-04-12 19,804.10 20,348.21 19,794.25 19,855.19 0.0M
2022-04-11 19,952.85 20,083.28 19,757.29 19,804.10 0.0M
2022-04-08 19,970.80 20,182.78 19,833.49 19,952.85 0.0M
2022-04-07 19,945.59 20,087.05 19,596.70 19,970.80 0.0M
2022-04-06 20,386.34 20,386.34 19,764.17 19,945.59 0.0M
2022-04-05 20,771.73 20,859.67 20,340.62 20,386.34 0.0M
2022-04-04 20,738.37 20,796.26 20,659.90 20,771.73 0.0M
2022-04-01 20,609.51 20,895.54 20,548.70 20,738.37 0.0M
2022-03-31 20,990.66 21,035.66 20,609.19 20,609.51 0.0M
2022-03-30 21,521.30 21,521.30 20,888.51 20,990.66 0.0M
2022-03-29 21,034.36 21,598.65 21,034.36 21,521.30 0.0M
2022-03-28 20,990.01 21,038.09 20,660.92 21,034.36 0.0M
2022-03-25 20,979.15 21,009.05 20,751.03 20,990.01 0.0M
2022-03-24 20,697.11 20,981.56 20,653.20 20,979.15 0.0M
2022-03-23 21,226.95 21,226.95 20,691.47 20,697.11 0.0M
2022-03-22 21,049.91 21,355.67 21,049.91 21,226.95 0.0M
2022-03-21 21,249.03 21,385.30 20,898.18 21,049.91 0.0M
2022-03-18 20,949.95 21,289.28 20,816.82 21,249.03 0.0M
2022-03-17 20,589.90 20,956.30 20,485.28 20,949.95 0.0M
2022-03-16 19,843.70 20,596.16 19,843.70 20,589.90 0.0M
2022-03-15 19,476.47 19,862.86 19,465.69 19,843.70 0.0M
2022-03-14 19,763.60 19,946.12 19,382.44 19,476.47 0.0M
2022-03-11 20,074.46 20,236.24 19,756.53 19,763.60 0.0M
2022-03-10 20,069.53 20,116.63 19,739.97 20,074.46 0.0M
2022-03-09 19,313.28 20,180.93 19,313.28 20,069.53 0.0M
2022-03-08 19,361.52 19,825.93 19,186.40 19,313.28 0.0M
2022-03-07 20,346.03 20,364.41 19,347.99 19,361.52 0.0M
2022-03-04 20,806.91 20,806.91 20,152.38 20,346.03 0.0M
2022-03-03 21,100.03 21,212.25 20,688.49 20,806.91 0.0M
2022-03-02 20,562.83 21,205.68 20,562.83 21,100.03 0.0M
2022-03-01 20,969.47 21,048.99 20,412.55 20,562.83 0.0M
2022-02-28 20,845.92 21,056.21 20,568.24 20,969.47 0.0M
2022-02-25 20,205.12 20,857.64 20,149.72 20,845.92 0.0M
2022-02-24 19,693.35 20,241.13 19,052.74 20,205.12 0.0M
2022-02-23 20,022.71 20,317.66 19,669.75 19,693.35 0.0M
2022-02-22 20,433.74 20,502.12 19,874.22 20,022.71 0.0M
2022-02-18 20,598.96 20,820.71 20,393.70 20,433.74 0.0M
2022-02-17 21,310.26 21,310.26 20,588.42 20,598.96 0.0M
2022-02-16 21,287.28 21,401.57 21,063.08 21,310.26 0.0M
2022-02-15 20,840.83 21,317.95 20,840.83 21,287.28 0.0M
2022-02-14 20,936.47 21,185.02 20,741.77 20,840.83 0.0M
2022-02-11 21,328.55 21,510.91 20,807.87 20,936.47 0.0M
2022-02-10 21,662.75 21,932.54 21,203.44 21,328.55 0.0M
2022-02-09 21,167.54 21,662.75 21,167.54 21,662.75 0.0M
2022-02-08 20,705.98 21,202.84 20,705.98 21,167.54 0.0M
2022-02-07 20,718.21 20,884.38 20,612.28 20,705.98 0.0M
2022-02-04 20,556.18 20,885.28 20,389.59 20,718.21 0.0M
2022-02-03 20,937.15 20,937.15 20,525.00 20,556.18 0.0M
2022-02-02 20,928.02 21,060.12 20,731.70 20,937.15 0.0M
2022-02-01 20,560.98 20,954.71 20,357.26 20,928.02 0.0M
2022-01-31 19,882.60 20,560.98 19,847.19 20,560.98 0.0M
2022-01-28 19,383.91 19,882.95 19,169.18 19,882.60 0.0M
2022-01-27 19,701.20 20,162.16 19,333.17 19,383.91 0.0M
2022-01-26 20,005.53 20,508.85 19,516.49 19,701.20 0.0M
2022-01-25 20,414.55 20,414.55 19,645.98 20,005.53 0.0M
2022-01-24 19,958.28 20,464.35 19,178.21 20,414.55 0.0M
2022-01-21 20,484.18 20,529.23 19,950.07 19,958.28 0.0M
2022-01-20 20,888.94 21,307.54 20,457.94 20,484.18 0.0M
2022-01-19 21,250.30 21,506.76 20,880.49 20,888.94 0.0M
2022-01-18 21,899.79 21,899.79 21,216.80 21,250.30 0.0M
2022-01-14 22,096.57 22,096.57 21,534.57 21,899.79 0.0M
2022-01-13 22,395.30 22,613.42 22,038.89 22,096.57 0.0M
2022-01-12 22,443.06 22,682.52 22,231.75 22,395.30 0.0M
2022-01-11 22,161.80 22,447.45 21,968.62 22,443.06 0.0M
2022-01-10 22,302.80 22,302.80 21,639.57 22,161.80 0.0M
2022-01-07 22,714.29 22,859.98 22,289.53 22,302.80 0.0M
2022-01-06 22,556.12 22,872.80 22,347.45 22,714.29 0.0M
2022-01-05 23,279.37 23,352.87 22,545.98 22,556.12 0.0M
2022-01-04 23,307.48 23,457.57 23,110.57 23,279.37 0.0M
2022-01-03 23,346.15 23,521.72 23,164.46 23,307.48 0.0M