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
2022-12-30 15,299.71 15,299.71 15,145.13 15,291.75 0.0M
2022-12-29 15,151.68 15,356.35 15,151.68 15,299.71 0.0M
2022-12-28 15,450.01 15,453.28 15,134.73 15,151.68 0.0M
2022-12-27 15,491.69 15,544.04 15,394.73 15,450.01 0.0M
2022-12-23 15,318.26 15,491.91 15,286.69 15,491.69 0.0M
2022-12-22 15,598.47 15,598.47 15,082.99 15,318.26 0.0M
2022-12-21 15,323.74 15,626.42 15,323.74 15,598.47 0.0M
2022-12-20 15,243.60 15,399.03 15,200.35 15,323.74 0.0M
2022-12-19 15,393.53 15,458.89 15,152.38 15,243.60 0.0M
2022-12-16 15,627.04 15,627.04 15,316.27 15,393.53 0.0M
2022-12-15 16,114.13 16,114.13 15,574.82 15,627.04 0.0M
2022-12-14 16,203.96 16,380.57 15,991.86 16,114.13 0.0M
2022-12-13 15,897.58 16,584.71 15,897.58 16,203.96 0.0M
2022-12-12 15,707.86 15,897.82 15,664.09 15,897.58 0.0M
2022-12-09 15,885.35 15,893.86 15,705.73 15,707.86 0.0M
2022-12-08 15,706.65 15,968.30 15,706.65 15,885.35 0.0M
2022-12-07 15,713.82 15,818.64 15,619.88 15,706.65 0.0M
2022-12-06 16,140.25 16,140.25 15,598.36 15,713.82 0.0M
2022-12-05 16,528.58 16,528.58 16,057.70 16,140.25 0.0M
2022-12-02 16,571.72 16,585.76 16,298.71 16,528.58 0.0M
2022-12-01 16,526.11 16,653.97 16,427.46 16,571.72 0.0M
2022-11-30 15,922.91 16,527.10 15,850.97 16,526.11 0.0M
2022-11-29 15,959.87 16,034.95 15,861.53 15,922.91 0.0M
2022-11-28 16,232.99 16,232.99 15,921.01 15,959.87 0.0M
2022-11-25 16,279.50 16,283.76 16,215.33 16,232.99 0.0M
2022-11-23 16,183.39 16,334.86 16,148.92 16,279.50 0.0M
2022-11-22 15,931.44 16,192.55 15,897.49 16,183.39 0.0M
2022-11-21 16,093.18 16,093.18 15,826.10 15,931.44 0.0M
2022-11-18 16,090.76 16,249.59 15,911.52 16,093.18 0.0M
2022-11-17 16,249.06 16,249.06 15,901.66 16,090.76 0.0M
2022-11-16 16,544.50 16,544.50 16,211.00 16,249.06 0.0M
2022-11-15 16,274.37 16,680.59 16,274.37 16,544.50 0.0M
2022-11-14 16,393.23 16,529.33 16,242.63 16,274.37 0.0M
2022-11-11 16,177.03 16,463.90 16,156.00 16,393.23 0.0M
2022-11-10 15,100.27 16,191.21 15,100.27 16,177.03 0.0M
2022-11-09 15,466.41 15,466.41 15,085.26 15,100.27 0.0M
2022-11-08 15,328.16 15,638.77 15,254.63 15,466.41 0.0M
2022-11-07 15,178.94 15,367.58 15,078.55 15,328.16 0.0M
2022-11-04 14,976.14 15,296.28 14,871.30 15,178.94 0.0M
2022-11-03 15,100.68 15,135.33 14,771.04 14,976.14 0.0M
2022-11-02 15,687.26 15,761.13 15,097.03 15,100.68 0.0M
2022-11-01 15,706.93 15,928.69 15,652.34 15,687.26 0.0M
2022-10-31 15,775.05 15,792.93 15,594.42 15,706.93 0.0M
2022-10-28 15,384.90 15,787.35 15,369.61 15,775.05 0.0M
2022-10-27 15,426.18 15,639.22 15,370.30 15,384.90 0.0M
2022-10-26 15,405.26 15,727.50 15,298.33 15,426.18 0.0M
2022-10-25 15,029.48 15,423.35 15,029.48 15,405.26 0.0M
2022-10-24 14,808.56 15,080.19 14,725.41 15,029.48 0.0M
2022-10-21 14,451.68 14,819.56 14,340.18 14,808.56 0.0M
2022-10-20 14,592.88 14,788.95 14,394.59 14,451.68 0.0M
2022-10-19 14,837.25 14,837.25 14,477.83 14,592.88 0.0M
2022-10-18 14,694.44 15,070.84 14,668.78 14,837.25 0.0M
2022-10-17 14,281.16 14,789.85 14,281.16 14,694.44 0.0M
2022-10-14 14,797.27 14,959.85 14,263.14 14,281.16 0.0M
2022-10-13 14,493.12 14,877.69 13,981.89 14,797.27 0.0M
2022-10-12 14,545.24 14,627.33 14,451.99 14,493.12 0.0M
2022-10-11 14,762.80 14,815.83 14,429.80 14,545.24 0.0M
2022-10-10 14,934.54 14,968.32 14,642.83 14,762.80 0.0M
2022-10-07 15,427.98 15,427.98 14,851.51 14,934.54 0.0M
2022-10-06 15,518.20 15,672.90 15,388.00 15,427.98 0.0M
2022-10-05 15,561.85 15,628.05 15,186.64 15,518.20 0.0M
2022-10-04 15,033.99 15,580.29 15,033.99 15,561.85 0.0M
2022-10-03 14,571.01 15,135.02 14,571.01 15,033.99 0.0M
2022-09-30 14,722.64 14,943.62 14,561.38 14,571.01 0.0M
2022-09-29 15,039.83 15,039.83 14,573.08 14,722.64 0.0M
2022-09-28 14,625.00 15,115.12 14,625.00 15,039.83 0.0M
2022-09-27 14,544.92 14,868.54 14,494.77 14,625.00 0.0M
2022-09-26 14,737.06 14,909.48 14,532.89 14,544.92 0.0M
2022-09-23 14,966.05 14,966.05 14,524.94 14,737.06 0.0M
2022-09-22 15,322.50 15,322.50 14,931.01 14,966.05 0.0M
2022-09-21 15,544.98 15,875.67 15,321.40 15,322.50 0.0M
2022-09-20 15,810.90 15,810.90 15,446.36 15,544.98 0.0M
2022-09-19 15,804.43 15,826.42 15,619.10 15,810.90 0.0M
2022-09-16 15,956.52 15,956.52 15,595.33 15,804.43 0.0M
2022-09-15 16,195.44 16,246.58 15,879.95 15,956.52 0.0M
2022-09-14 16,061.29 16,256.94 15,997.13 16,195.44 0.0M
2022-09-13 16,854.77 16,854.77 16,017.26 16,061.29 0.0M
2022-09-12 16,718.58 16,888.86 16,718.58 16,854.77 0.0M
2022-09-09 16,465.37 16,757.92 16,465.37 16,718.58 0.0M
2022-09-07 15,781.80 16,215.41 15,765.55 16,167.16 0.0M
2022-09-06 15,843.83 15,954.00 15,616.62 15,781.80 0.0M
2022-09-02 15,967.69 16,227.68 15,771.64 15,843.83 0.0M
2022-09-01 16,015.50 16,015.50 15,612.76 15,967.69 0.0M
2022-08-31 16,138.47 16,280.74 15,982.64 16,015.50 0.0M
2022-08-30 16,295.93 16,393.18 15,991.22 16,138.47 0.0M
2022-08-29 16,462.95 16,476.50 16,288.24 16,295.93 0.0M
2022-08-26 17,156.02 17,174.96 16,462.87 16,462.95 0.0M
2022-08-25 16,849.49 17,160.50 16,849.49 17,156.02 0.0M
2022-08-24 16,786.95 16,951.00 16,767.26 16,849.49 0.0M
2022-08-23 16,783.08 16,969.87 16,758.72 16,786.95 0.0M
2022-08-22 17,159.49 17,159.49 16,744.23 16,783.08 0.0M
2022-08-19 17,535.45 17,535.45 17,115.17 17,159.49 0.0M
2022-08-18 17,450.85 17,590.21 17,432.86 17,535.45 0.0M
2022-08-17 17,670.84 17,670.84 17,334.50 17,450.85 0.0M
2022-08-16 17,743.65 17,778.05 17,523.69 17,670.84 0.0M
2022-08-15 17,679.41 17,780.48 17,555.56 17,743.65 0.0M
2022-08-12 17,329.77 17,682.19 17,329.77 17,679.41 0.0M
2022-08-11 17,347.69 17,620.95 17,303.86 17,329.77 0.0M
2022-08-10 16,754.70 17,358.19 16,754.70 17,347.69 0.0M
2022-08-09 17,058.42 17,058.42 16,689.10 16,754.70 0.0M
2022-08-08 17,092.72 17,297.93 16,996.82 17,058.42 0.0M
2022-08-05 17,090.82 17,147.14 16,872.22 17,092.72 0.0M
2022-08-04 17,047.72 17,123.56 16,916.49 17,090.82 0.0M
2022-08-03 16,792.48 17,102.28 16,792.48 17,047.72 0.0M
2022-08-02 16,789.98 17,008.37 16,632.60 16,792.48 0.0M
2022-08-01 16,782.68 16,933.17 16,602.55 16,789.98 0.0M
2022-07-29 16,529.68 16,825.83 16,485.94 16,782.68 0.0M
2022-07-28 16,161.40 16,544.33 16,051.58 16,529.68 0.0M
2022-07-27 15,590.15 16,236.84 15,590.15 16,161.40 0.0M
2022-07-26 15,893.56 15,893.56 15,536.47 15,590.15 0.0M
2022-07-25 15,875.44 15,926.43 15,731.96 15,893.56 0.0M
2022-07-22 16,192.47 16,249.99 15,773.05 15,875.44 0.0M
2022-07-21 16,037.18 16,193.52 15,864.17 16,192.47 0.0M
2022-07-20 15,758.58 16,074.64 15,739.01 16,037.18 0.0M
2022-07-19 15,256.86 15,773.03 15,256.86 15,758.58 0.0M
2022-07-18 15,297.92 15,572.77 15,186.37 15,256.86 0.0M
2022-07-15 14,958.89 15,300.74 14,958.89 15,297.92 0.0M
2022-07-14 15,028.65 15,028.65 14,616.23 14,958.89 0.0M
2022-07-13 15,077.17 15,181.67 14,760.16 15,028.65 0.0M
2022-07-12 15,365.05 15,469.05 14,998.19 15,077.17 0.0M
2022-07-11 15,637.83 15,637.83 15,327.50 15,365.05 0.0M
2022-07-08 15,580.81 15,720.86 15,405.79 15,637.83 0.0M
2022-07-07 15,123.90 15,613.26 15,123.90 15,580.81 0.0M
2022-07-06 15,063.30 15,241.82 14,944.18 15,123.90 0.0M
2022-07-05 14,956.95 15,064.92 14,572.17 15,063.30 0.0M
2022-07-01 14,878.33 15,001.42 14,699.76 14,956.95 0.0M
2022-06-30 14,987.44 15,078.37 14,631.63 14,878.33 0.0M
2022-06-29 15,090.41 15,090.41 14,849.72 14,987.44 0.0M
2022-06-28 15,495.61 15,679.27 15,073.81 15,090.41 0.0M
2022-06-27 15,496.90 15,651.85 15,381.14 15,495.61 0.0M
2022-06-24 15,030.96 15,499.73 15,030.96 15,496.90 0.0M
2022-06-23 14,758.54 15,070.66 14,744.30 15,030.96 0.0M
2022-06-22 14,786.67 14,936.10 14,517.08 14,758.54 0.0M
2022-06-21 14,414.08 14,936.96 14,414.08 14,786.67 0.0M
2022-06-17 14,334.76 14,583.90 14,213.30 14,414.08 0.0M
2022-06-16 15,081.03 15,081.03 14,200.92 14,334.76 0.0M
2022-06-15 14,794.84 15,302.53 14,760.35 15,081.03 0.0M
2022-06-14 14,736.47 14,916.78 14,642.14 14,794.84 0.0M
2022-06-13 15,579.11 15,579.11 14,678.51 14,736.47 0.0M
2022-06-10 16,220.16 16,220.16 15,577.74 15,579.11 0.0M
2022-06-09 16,617.84 16,658.38 16,219.36 16,220.16 0.0M
2022-06-08 16,853.40 16,867.40 16,571.97 16,617.84 0.0M
2022-06-07 16,653.67 16,875.35 16,410.96 16,853.40 0.0M
2022-06-06 16,524.66 16,838.74 16,524.66 16,653.67 0.0M
2022-06-03 16,860.24 16,860.24 16,468.73 16,524.66 0.0M
2022-06-02 16,329.15 16,862.46 16,273.46 16,860.24 0.0M
2022-06-01 16,527.88 16,725.83 16,183.70 16,329.15 0.0M
2022-05-31 16,726.92 16,726.92 16,443.41 16,527.88 0.0M
2022-05-27 16,148.68 16,726.92 16,148.68 16,726.92 0.0M
2022-05-26 15,656.39 16,214.84 15,656.39 16,148.68 0.0M
2022-05-25 15,362.82 15,771.78 15,305.44 15,656.39 0.0M
2022-05-24 15,740.08 15,740.08 15,159.93 15,362.82 0.0M
2022-05-23 15,523.13 15,784.01 15,457.66 15,740.08 0.0M
2022-05-20 15,542.54 15,771.86 15,051.42 15,523.13 0.0M
2022-05-19 15,389.54 15,779.61 15,295.21 15,542.54 0.0M
2022-05-18 16,136.66 16,136.66 15,328.65 15,389.54 0.0M
2022-05-17 15,695.78 16,144.76 15,695.78 16,136.66 0.0M
2022-05-16 15,906.61 15,944.52 15,659.59 15,695.78 0.0M
2022-05-13 15,231.15 15,989.18 15,231.15 15,906.61 0.0M
2022-05-12 15,099.77 15,413.67 14,820.59 15,231.15 0.0M
2022-05-11 15,553.96 15,764.92 15,075.43 15,099.77 0.0M
2022-05-10 15,428.63 15,851.06 15,232.76 15,553.96 0.0M
2022-05-09 16,197.33 16,197.33 15,356.49 15,428.63 0.0M
2022-05-06 16,428.15 16,428.15 15,905.21 16,197.33 0.0M
2022-05-05 17,168.23 17,168.23 16,234.22 16,428.15 0.0M
2022-05-04 16,498.92 17,200.10 16,321.62 17,168.23 0.0M
2022-05-03 16,298.94 16,600.96 16,292.69 16,498.92 0.0M
2022-05-02 15,992.34 16,309.04 15,827.15 16,298.94 0.0M
2022-04-29 16,629.55 16,750.05 15,973.94 15,992.34 0.0M
2022-04-28 16,207.65 16,747.83 16,096.57 16,629.55 0.0M
2022-04-27 16,244.40 16,550.00 16,172.69 16,207.65 0.0M
2022-04-26 16,855.26 16,855.26 16,244.07 16,244.40 0.0M
2022-04-25 16,669.55 16,860.22 16,430.84 16,855.26 0.0M
2022-04-22 17,190.55 17,224.76 16,658.44 16,669.55 0.0M
2022-04-21 17,754.23 18,008.80 17,145.22 17,190.55 0.0M
2022-04-20 17,864.09 17,972.96 17,700.68 17,754.23 0.0M
2022-04-19 17,487.47 17,899.51 17,459.30 17,864.09 0.0M
2022-04-18 17,487.70 17,580.47 17,329.90 17,487.47 0.0M
2022-04-14 17,854.17 17,906.28 17,483.23 17,487.70 0.0M
2022-04-13 17,517.95 17,894.13 17,508.75 17,854.17 0.0M
2022-04-12 17,603.72 17,994.86 17,441.91 17,517.95 0.0M
2022-04-11 18,014.46 18,014.46 17,591.18 17,603.72 0.0M
2022-04-08 18,132.88 18,192.84 17,949.77 18,014.46 0.0M
2022-04-07 17,974.56 18,237.76 17,835.29 18,132.88 0.0M
2022-04-06 18,274.96 18,274.96 17,771.93 17,974.56 0.0M
2022-04-05 18,700.79 18,700.79 18,212.40 18,274.96 0.0M
2022-04-04 18,440.40 18,707.36 18,440.40 18,700.79 0.0M
2022-04-01 18,495.87 18,619.38 18,298.00 18,440.40 0.0M
2022-03-31 18,808.13 18,897.26 18,495.66 18,495.87 0.0M
2022-03-30 19,151.36 19,151.36 18,719.01 18,808.13 0.0M
2022-03-29 18,757.54 19,194.86 18,757.54 19,151.36 0.0M
2022-03-28 18,568.42 18,758.91 18,413.63 18,757.54 0.0M
2022-03-25 18,675.34 18,725.36 18,349.78 18,568.42 0.0M
2022-03-24 18,301.99 18,679.05 18,274.72 18,675.34 0.0M
2022-03-23 18,705.20 18,705.20 18,286.47 18,301.99 0.0M
2022-03-22 18,397.53 18,754.40 18,397.53 18,705.20 0.0M
2022-03-21 18,510.35 18,611.68 18,174.50 18,397.53 0.0M
2022-03-18 18,134.60 18,543.61 18,039.22 18,510.35 0.0M
2022-03-17 17,846.62 18,135.60 17,690.48 18,134.60 0.0M
2022-03-16 17,126.09 17,848.17 17,126.09 17,846.62 0.0M
2022-03-15 16,643.53 17,159.70 16,643.53 17,126.09 0.0M
2022-03-14 16,885.53 17,092.62 16,589.19 16,643.53 0.0M
2022-03-11 17,271.11 17,428.88 16,875.68 16,885.53 0.0M
2022-03-10 17,435.38 17,435.38 16,981.07 17,271.11 0.0M
2022-03-09 16,819.77 17,525.27 16,819.77 17,435.38 0.0M
2022-03-08 16,824.90 17,268.26 16,655.48 16,819.77 0.0M
2022-03-07 17,549.51 17,602.47 16,823.26 16,824.90 0.0M
2022-03-04 17,819.48 17,819.48 17,369.21 17,549.51 0.0M
2022-03-03 18,089.05 18,182.63 17,726.98 17,819.48 0.0M
2022-03-02 17,702.71 18,159.45 17,702.71 18,089.05 0.0M
2022-03-01 18,086.22 18,105.64 17,568.63 17,702.71 0.0M
2022-02-28 18,133.07 18,213.43 17,817.83 18,086.22 0.0M
2022-02-25 17,699.12 18,134.90 17,613.92 18,133.07 0.0M
2022-02-24 17,055.72 17,727.55 16,527.19 17,699.12 0.0M
2022-02-23 17,503.35 17,768.61 17,029.33 17,055.72 0.0M
2022-02-22 17,814.77 17,914.18 17,322.71 17,503.35 0.0M
2022-02-18 17,990.84 18,104.01 17,716.48 17,814.77 0.0M
2022-02-17 18,566.49 18,566.49 17,967.89 17,990.84 0.0M
2022-02-16 18,526.77 18,621.02 18,273.20 18,566.49 0.0M
2022-02-15 18,032.03 18,545.64 18,032.03 18,526.77 0.0M
2022-02-14 18,177.19 18,272.01 17,867.38 18,032.03 0.0M
2022-02-11 18,672.69 18,815.87 18,081.98 18,177.19 0.0M
2022-02-10 19,060.54 19,155.13 18,565.54 18,672.69 0.0M
2022-02-09 18,520.04 19,061.22 18,520.04 19,060.54 0.0M
2022-02-08 18,324.01 18,565.76 18,185.76 18,520.04 0.0M
2022-02-07 18,406.63 18,566.92 18,269.47 18,324.01 0.0M
2022-02-04 18,239.20 18,580.15 18,117.70 18,406.63 0.0M
2022-02-03 18,821.25 18,821.25 18,201.57 18,239.20 0.0M
2022-02-02 18,631.05 18,851.41 18,581.19 18,821.25 0.0M
2022-02-01 18,417.10 18,652.67 18,199.95 18,631.05 0.0M
2022-01-31 17,789.54 18,420.55 17,789.54 18,417.10 0.0M
2022-01-28 17,292.81 17,790.09 17,048.14 17,789.54 0.0M
2022-01-27 17,639.99 17,918.19 17,236.34 17,292.81 0.0M
2022-01-26 17,702.89 18,290.90 17,417.75 17,639.99 0.0M
2022-01-25 18,182.45 18,182.45 17,540.20 17,702.89 0.0M
2022-01-24 17,940.97 18,205.10 17,055.49 18,182.45 0.0M
2022-01-21 18,483.07 18,483.07 17,931.84 17,940.97 0.0M
2022-01-20 18,821.33 19,187.38 18,461.31 18,483.07 0.0M
2022-01-19 19,104.82 19,350.69 18,811.11 18,821.33 0.0M
2022-01-18 19,758.82 19,758.82 19,064.79 19,104.82 0.0M
2022-01-14 19,727.70 19,818.12 19,444.52 19,758.82 0.0M
2022-01-13 20,284.77 20,415.57 19,690.68 19,727.70 0.0M
2022-01-12 20,183.74 20,478.60 20,160.79 20,284.77 0.0M
2022-01-11 19,966.11 20,191.14 19,766.64 20,183.74 0.0M
2022-01-10 19,912.80 19,978.91 19,367.78 19,966.11 0.0M
2022-01-07 20,277.56 20,360.20 19,892.90 19,912.80 0.0M
2022-01-06 20,122.66 20,388.87 19,876.45 20,277.56 0.0M
2022-01-05 20,919.66 20,919.66 20,116.44 20,122.66 0.0M
2022-01-04 21,125.09 21,163.62 20,691.51 20,919.66 0.0M
2022-01-03 21,262.71 21,403.41 20,993.01 21,125.09 0.0M