S&P500 Pure Growth

SPXPGX
🏛️ usa →
24,094.70
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 23,883.10 24,118.30 23,883.10 24,094.70 0.0M
2025-09-25 24,053.40 24,053.40 23,651.50 23,883.10 0.0M
2025-09-24 24,304.50 24,389.90 24,043.90 24,053.40 0.0M
2025-09-23 24,394.10 24,511.20 24,255.50 24,304.50 0.0M
2025-09-22 24,304.60 24,427.70 24,151.60 24,394.10 0.0M
2025-09-19 24,237.80 24,349.60 24,138.30 24,304.60 0.0M
2025-09-18 23,944.10 24,286.80 23,944.10 24,237.80 0.0M
2025-09-17 24,009.87 24,118.52 23,703.42 23,944.10 0.0M
2025-09-16 24,182.53 24,182.53 23,921.63 24,009.87 0.0M
2025-09-15 24,111.72 24,285.16 24,111.72 24,182.53 0.0M
2025-09-12 24,284.40 24,294.22 24,100.53 24,111.72 0.0M
2025-09-11 24,061.24 24,332.97 24,061.24 24,284.40 0.0M
2025-09-10 23,828.23 24,190.35 23,828.23 24,061.24 0.0M
2025-09-09 23,772.52 23,855.95 23,648.43 23,828.23 0.0M
2025-09-08 23,632.98 23,782.95 23,632.98 23,772.52 0.0M
2025-09-05 23,721.28 23,919.26 23,401.76 23,632.98 0.0M
2025-09-04 23,507.91 23,728.09 23,507.91 23,721.28 0.0M
2025-09-03 23,520.27 23,607.26 23,383.18 23,507.91 0.0M
2025-09-02 23,726.19 23,726.19 23,241.02 23,520.27 0.0M
2025-08-29 23,980.61 23,980.61 23,636.16 23,726.19 0.0M
2025-08-28 23,751.76 23,998.60 23,751.76 23,980.61 0.0M
2025-08-27 23,694.73 23,810.56 23,672.75 23,751.76 0.0M
2025-08-26 23,500.05 23,709.10 23,487.98 23,694.73 0.0M
2025-08-25 23,639.05 23,639.05 23,498.19 23,500.05 0.0M
2025-08-22 23,129.43 23,746.69 23,129.43 23,639.05 0.0M
2025-08-21 23,247.48 23,247.48 23,036.21 23,129.43 0.0M
2025-08-20 23,351.11 23,351.11 22,946.15 23,247.48 0.0M
2025-08-19 23,547.78 23,547.78 23,267.15 23,351.11 0.0M
2025-08-18 23,387.73 23,567.86 23,352.73 23,547.78 0.0M
2025-08-15 23,462.15 23,501.65 23,364.29 23,387.73 0.0M
2025-08-14 23,694.72 23,694.72 23,395.68 23,462.15 0.0M
2025-08-13 23,618.29 23,742.24 23,448.76 23,694.72 0.0M
2025-08-12 23,131.75 23,622.51 23,131.75 23,618.29 0.0M
2025-08-11 23,173.21 23,290.80 23,097.04 23,131.75 0.0M
2025-08-08 23,419.25 23,419.25 23,141.94 23,173.21 0.0M
2025-08-07 23,614.70 23,723.40 23,226.19 23,419.25 0.0M
2025-08-06 23,592.38 23,644.78 23,463.02 23,614.70 0.0M
2025-08-05 23,688.18 23,872.26 23,464.38 23,592.38 0.0M
2025-08-04 23,251.66 23,692.19 23,251.66 23,688.18 0.0M
2025-08-01 23,684.50 23,684.50 22,902.76 23,251.66 0.0M
2025-07-31 23,869.39 24,041.06 23,641.51 23,684.50 0.0M
2025-07-30 23,820.19 23,995.66 23,722.50 23,869.39 0.0M
2025-07-29 24,028.07 24,048.64 23,736.56 23,820.19 0.0M
2025-07-28 23,962.24 24,057.40 23,932.36 24,028.07 0.0M
2025-07-25 23,739.98 23,974.95 23,739.98 23,962.24 0.0M
2025-07-24 23,799.07 23,832.15 23,714.98 23,739.98 0.0M
2025-07-23 23,492.07 23,813.36 23,492.07 23,799.07 0.0M
2025-07-22 23,483.20 23,531.29 23,239.31 23,492.07 0.0M
2025-07-21 23,602.49 23,701.75 23,483.12 23,483.20 0.0M
2025-07-18 23,528.54 23,653.95 23,528.54 23,602.49 0.0M
2025-07-17 23,264.80 23,566.36 23,264.80 23,528.54 0.0M
2025-07-16 23,222.57 23,307.87 22,940.11 23,264.80 0.0M
2025-07-15 23,472.59 23,549.11 23,217.42 23,222.57 0.0M
2025-07-14 23,267.67 23,486.46 23,222.65 23,472.59 0.0M
2025-07-11 23,434.82 23,434.82 23,240.44 23,267.67 0.0M
2025-07-10 23,368.61 23,524.11 23,309.00 23,434.82 0.0M
2025-07-09 23,226.00 23,378.21 23,226.00 23,368.61 0.0M
2025-07-08 23,296.35 23,364.73 23,093.85 23,226.00 0.0M
2025-07-07 23,390.82 23,401.04 23,125.93 23,296.35 0.0M
2025-07-03 23,078.66 23,416.61 23,078.66 23,390.82 0.0M
2025-07-02 22,957.34 23,080.33 22,882.82 23,078.66 0.0M
2025-07-01 23,142.75 23,142.75 22,800.11 22,957.34 0.0M
2025-06-30 22,948.21 23,171.95 22,948.21 23,142.75 0.0M
2025-06-27 22,775.63 23,079.46 22,766.37 22,948.21 0.0M
2025-06-26 22,464.32 22,796.48 22,464.32 22,775.63 0.0M
2025-06-25 22,598.91 22,675.62 22,441.72 22,464.32 0.0M
2025-06-24 22,210.60 22,637.20 22,210.60 22,598.90 0.0M
2025-06-23 21,926.90 22,222.60 21,700.50 22,210.60 0.0M
2025-06-20 21,896.40 22,081.80 21,842.50 21,926.90 0.0M
2025-06-18 21,864.00 22,058.80 21,839.40 21,896.40 0.0M
2025-06-17 22,086.10 22,086.10 21,805.90 21,864.00 0.0M
2025-06-16 21,709.90 22,179.50 21,709.90 22,086.10 0.0M
2025-06-13 22,068.33 22,068.33 21,634.23 21,709.93 0.0M
2025-06-12 22,027.68 22,101.92 21,927.19 22,068.33 0.0M
2025-06-11 22,012.90 22,177.30 21,950.50 22,027.70 0.0M
2025-06-10 22,079.80 22,132.00 21,839.60 22,012.90 0.0M
2025-06-09 22,185.40 22,256.20 22,071.70 22,079.80 0.0M
2025-06-06 21,945.80 22,225.40 21,945.80 22,185.40 0.0M
2025-06-05 21,997.50 22,156.60 21,833.60 21,945.80 0.0M
2025-06-04 22,029.80 22,083.50 21,921.30 21,997.50 0.0M
2025-06-03 21,799.10 22,061.90 21,791.20 22,029.80 0.0M
2025-06-02 21,668.70 21,800.90 21,405.90 21,799.10 0.0M
2025-05-30 21,595.30 21,697.40 21,369.80 21,668.70 0.0M
2025-05-29 21,685.80 21,829.40 21,486.30 21,595.30 0.0M
2025-05-28 21,816.60 21,844.50 21,661.70 21,685.80 0.0M
2025-05-27 21,352.80 21,845.70 21,352.80 21,816.60 0.0M
2025-05-23 21,424.80 21,456.60 21,099.70 21,352.80 0.0M
2025-05-22 21,428.00 21,566.70 21,309.70 21,424.80 0.0M
2025-05-21 21,971.30 21,971.30 21,365.40 21,428.00 0.0M
2025-05-20 22,199.20 22,199.20 21,871.90 21,971.30 0.0M
2025-05-19 22,185.70 22,218.00 21,860.40 22,199.20 0.0M
2025-05-16 21,938.10 22,188.30 21,938.10 22,185.70 0.0M
2025-05-15 21,966.50 21,985.50 21,746.10 21,938.10 0.0M
2025-05-14 22,007.20 22,128.70 21,916.20 21,966.50 0.0M
2025-05-13 21,548.50 22,105.40 21,548.50 22,007.20 0.0M
2025-05-12 20,670.90 21,552.20 20,670.90 21,548.50 0.0M
2025-05-09 20,729.20 20,818.70 20,520.70 20,670.90 0.0M
2025-05-08 20,472.40 20,938.20 20,472.40 20,729.20 0.0M
2025-05-07 20,392.00 20,525.00 20,267.50 20,472.40 0.0M
2025-05-06 20,548.60 20,548.60 20,233.40 20,392.00 0.0M
2025-05-05 20,540.60 20,685.30 20,336.20 20,548.60 0.0M
2025-05-02 20,033.40 20,603.00 20,033.40 20,540.60 0.0M
2025-05-01 19,823.50 20,261.50 19,823.50 20,033.40 0.0M
2025-04-30 19,847.80 19,864.10 19,209.40 19,823.50 0.0M
2025-04-29 19,730.60 19,889.40 19,555.30 19,847.80 0.0M
2025-04-28 19,631.20 19,858.90 19,508.20 19,730.60 0.0M
2025-04-25 19,520.20 19,664.60 19,426.40 19,631.20 0.0M
2025-04-24 18,987.80 19,581.70 18,987.80 19,520.20 0.0M
2025-04-23 18,511.70 19,534.80 18,511.70 18,987.80 0.0M
2025-04-22 17,951.70 18,594.40 17,951.70 18,511.70 0.0M
2025-04-21 18,528.80 18,528.80 17,730.40 17,951.70 0.0M
2025-04-17 18,468.80 18,672.60 18,394.60 18,528.80 0.0M
2025-04-16 18,775.60 18,788.10 18,238.00 18,468.80 0.0M
2025-04-15 18,658.90 18,941.00 18,658.90 18,775.60 0.0M
2025-04-14 18,543.70 18,952.30 18,468.50 18,658.90 0.0M
2025-04-11 18,296.70 18,606.20 17,998.30 18,543.70 0.0M
2025-04-10 19,140.40 19,140.40 17,759.60 18,296.70 0.0M
2025-04-09 17,094.40 19,269.60 16,944.50 19,140.40 0.0M
2025-04-08 17,316.50 18,171.80 16,819.30 17,094.40 0.0M
2025-04-07 16,777.68 18,010.01 16,239.40 17,316.50 0.0M
2025-04-04 18,357.50 18,357.50 16,896.20 17,164.80 0.0M
2025-04-03 19,844.00 19,844.00 18,337.80 18,357.50 0.0M
2025-04-02 19,497.50 19,928.10 19,232.10 19,844.00 0.0M
2025-04-01 19,332.60 19,516.10 19,036.00 19,497.50 0.0M
2025-03-31 19,009.15 19,418.74 18,685.43 19,332.63 0.0M
2025-03-28 19,701.70 19,720.44 19,176.95 19,265.59 0.0M
2025-03-27 19,901.39 20,012.00 19,638.16 19,754.53 0.0M
2025-03-26 20,360.59 20,400.74 19,909.16 19,992.49 0.0M
2025-03-25 20,342.04 20,456.02 20,281.44 20,366.59 0.0M
2025-03-24 19,996.48 20,380.74 19,996.48 20,342.04 0.0M
2025-03-21 19,811.25 19,811.25 19,415.82 19,782.77 0.0M
2025-03-20 19,871.98 19,996.47 19,694.14 19,811.25 0.0M
2025-03-19 19,479.86 20,045.23 19,445.33 19,871.98 0.0M
2025-03-17 19,474.38 19,878.26 19,467.11 19,757.68 0.0M
2025-03-14 18,866.56 19,487.46 18,866.56 19,474.38 0.0M
2025-03-13 19,330.36 19,330.36 18,754.79 18,866.56 0.0M
2025-03-12 19,112.10 19,621.86 19,080.52 19,330.36 0.0M
2025-03-11 19,098.87 19,349.32 18,879.73 19,112.10 0.0M
2025-03-10 19,826.50 19,826.50 18,853.50 19,098.90 0.0M
2025-03-07 19,824.46 19,897.39 19,204.53 19,826.51 0.0M
2025-03-06 20,630.55 20,630.55 19,777.08 19,824.46 0.0M
2025-03-05 20,400.15 20,676.32 20,233.23 20,630.55 0.0M
2025-03-04 20,763.62 20,769.75 19,929.57 20,400.15 0.0M
2025-03-03 21,263.48 21,457.62 20,595.24 20,763.62 0.0M
2025-02-28 20,936.02 21,268.83 20,829.75 21,263.48 0.0M
2025-02-27 21,483.55 21,621.98 20,926.83 20,936.02 0.0M
2025-02-26 21,116.89 21,749.77 21,116.89 21,483.55 0.0M
2025-02-25 21,272.44 21,272.44 20,743.80 21,116.89 0.0M
2025-02-24 21,489.38 21,609.13 21,103.79 21,272.44 0.0M
2025-02-21 22,280.56 22,325.28 21,422.68 21,489.38 0.0M
2025-02-20 22,686.23 22,686.23 21,982.73 22,280.56 0.0M
2025-02-19 22,749.53 22,782.77 22,521.38 22,686.23 0.0M
2025-02-18 22,535.56 22,750.21 22,535.56 22,749.53 0.0M
2025-02-14 22,431.71 22,553.48 22,314.85 22,535.56 0.0M
2025-02-13 22,256.21 22,438.71 22,199.18 22,431.71 0.0M
2025-02-12 22,305.29 22,310.68 22,022.15 22,256.21 0.0M
2025-02-11 22,548.97 22,548.97 22,201.95 22,305.29 0.0M
2025-02-10 22,460.04 22,598.80 22,450.39 22,548.97 0.0M
2025-02-07 22,490.65 22,750.13 22,420.84 22,460.04 0.0M
2025-02-06 22,291.99 22,530.09 22,291.99 22,490.65 0.0M
2025-02-05 22,085.96 22,325.19 22,019.22 22,291.99 0.0M
2025-02-04 21,894.20 22,105.61 21,894.20 22,085.96 0.0M
2025-02-03 22,062.40 22,062.40 21,501.32 21,894.20 0.0M
2025-01-31 22,407.92 22,428.66 22,052.88 22,062.40 0.0M
2025-01-30 21,996.25 22,457.67 21,996.25 22,407.92 0.0M
2025-01-29 21,998.10 22,128.64 21,884.16 21,996.25 0.0M
2025-01-28 21,590.51 22,034.86 21,528.55 21,998.10 0.0M
2025-01-27 22,411.31 22,411.31 21,407.06 21,590.51 0.0M
2025-01-24 22,497.33 22,540.39 22,352.86 22,411.31 0.0M
2025-01-23 22,383.63 22,526.56 22,323.48 22,497.33 0.0M
2025-01-22 22,311.37 22,548.84 22,311.37 22,383.63 0.0M
2025-01-21 21,972.07 22,337.02 21,972.07 22,311.37 0.0M
2025-01-17 21,788.38 22,057.61 21,788.38 21,972.07 0.0M
2025-01-16 21,578.43 21,863.94 21,578.43 21,788.38 0.0M
2025-01-15 21,269.46 21,716.13 21,269.46 21,578.43 0.0M
2025-01-14 20,984.39 21,328.36 20,984.39 21,269.46 0.0M
2025-01-13 21,046.00 21,046.00 20,728.22 20,984.39 0.0M
2025-01-10 21,196.84 21,196.84 20,945.74 21,046.00 0.0M
2025-01-08 21,098.08 21,233.03 20,885.82 21,196.84 0.0M
2025-01-07 21,344.16 21,417.18 20,993.14 21,098.08 0.0M
2025-01-06 21,254.43 21,485.03 21,254.43 21,344.16 0.0M
2025-01-03 20,910.34 21,271.88 20,910.34 21,254.43 0.0M
2025-01-02 20,857.94 21,117.12 20,727.38 20,910.34 0.0M