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
2024-12-31 20,979.56 21,064.30 20,811.64 20,857.94 0.0M
2024-12-30 21,199.68 21,199.68 20,739.11 20,979.56 0.0M
2024-12-27 21,515.48 21,515.48 21,057.06 21,199.68 0.0M
2024-12-26 21,549.85 21,564.00 21,389.95 21,515.48 0.0M
2024-12-24 21,296.59 21,550.70 21,296.59 21,549.85 0.0M
2024-12-23 21,262.37 21,316.86 20,993.34 21,296.59 0.0M
2024-12-20 20,885.24 21,446.66 20,722.15 21,262.37 0.0M
2024-12-19 20,874.73 21,214.68 20,864.64 20,885.24 0.0M
2024-12-18 21,728.46 21,791.68 20,808.81 20,874.73 0.0M
2024-12-17 21,918.49 21,918.49 21,622.54 21,728.46 0.0M
2024-12-16 21,808.12 21,948.88 21,792.28 21,918.49 0.0M
2024-12-13 21,791.74 21,929.56 21,669.21 21,808.12 0.0M
2024-12-12 21,943.29 21,943.29 21,790.97 21,791.74 0.0M
2024-12-11 21,623.69 21,971.28 21,623.69 21,943.29 0.0M
2024-12-10 21,858.53 21,910.19 21,582.83 21,623.69 0.0M
2024-12-09 22,246.98 22,302.62 21,804.32 21,858.53 0.0M
2024-12-06 22,064.26 22,270.42 22,064.26 22,246.98 0.0M
2024-12-05 22,179.84 22,215.53 22,052.63 22,064.26 0.0M
2024-12-04 21,927.53 22,183.02 21,927.53 22,179.84 0.0M
2024-12-03 21,841.10 21,944.01 21,783.05 21,927.53 0.0M
2024-12-02 21,748.71 21,918.52 21,748.71 21,841.10 0.0M
2024-11-29 21,563.22 21,785.69 21,563.22 21,748.71 0.0M
2024-11-27 21,776.81 21,779.56 21,452.37 21,563.22 0.0M
2024-11-26 21,694.52 21,786.37 21,677.42 21,776.81 0.0M
2024-11-25 21,649.96 21,913.40 21,633.41 21,694.52 0.0M
2024-11-22 21,478.40 21,666.08 21,478.40 21,649.96 0.0M
2024-11-21 21,137.19 21,534.35 21,137.19 21,478.40 0.0M
2024-11-20 21,124.26 21,155.78 20,903.95 21,137.19 0.0M
2024-11-19 20,935.11 21,128.69 20,756.64 21,124.26 0.0M
2024-11-18 20,904.75 21,063.55 20,778.84 20,935.11 0.0M
2024-11-15 21,168.36 21,168.36 20,806.56 20,904.75 0.0M
2024-11-14 21,328.40 21,363.08 21,150.45 21,168.36 0.0M
2024-11-13 21,403.93 21,516.90 21,306.52 21,328.40 0.0M
2024-11-12 21,482.35 21,498.17 21,262.82 21,403.93 0.0M
2024-11-11 21,351.01 21,491.13 21,296.88 21,482.35 0.0M
2024-11-08 21,103.54 21,386.98 21,103.54 21,351.01 0.0M
2024-11-07 20,903.72 21,137.05 20,903.72 21,103.54 0.0M
2024-11-06 20,213.13 20,921.80 20,213.13 20,903.72 0.0M
2024-11-05 19,865.12 20,216.41 19,865.12 20,213.13 0.0M
2024-11-04 19,859.54 20,023.13 19,782.68 19,865.12 0.0M
2024-11-01 19,820.83 20,072.61 19,820.83 19,859.54 0.0M
2024-10-31 20,303.33 20,303.33 19,790.31 19,820.83 0.0M
2024-10-30 20,524.23 20,524.23 20,250.02 20,303.33 0.0M
2024-10-29 20,392.23 20,565.16 20,242.03 20,524.23 0.0M
2024-10-28 20,363.87 20,493.68 20,363.87 20,392.23 0.0M
2024-10-25 20,329.53 20,589.42 20,306.81 20,363.87 0.0M
2024-10-24 20,103.11 20,357.17 20,103.11 20,329.53 0.0M
2024-10-23 20,373.06 20,373.06 19,979.35 20,103.11 0.0M
2024-10-22 20,474.94 20,474.94 20,304.99 20,373.06 0.0M
2024-10-21 20,531.04 20,571.72 20,352.24 20,474.94 0.0M
2024-10-18 20,441.83 20,549.20 20,441.83 20,531.04 0.0M
2024-10-17 20,470.60 20,671.05 20,437.67 20,441.83 0.0M
2024-10-16 20,411.99 20,517.89 20,357.23 20,470.60 0.0M
2024-10-15 20,803.44 20,803.44 20,375.78 20,411.99 0.0M
2024-10-14 20,685.21 20,843.83 20,685.21 20,803.44 0.0M
2024-10-11 20,495.72 20,721.78 20,458.90 20,685.21 0.0M
2024-10-10 20,510.65 20,578.79 20,349.97 20,495.72 0.0M
2024-10-09 20,241.10 20,535.19 20,241.10 20,510.65 0.0M
2024-10-08 20,004.68 20,271.79 20,004.68 20,241.10 0.0M
2024-10-07 20,140.69 20,149.87 19,927.24 20,004.68 0.0M
2024-10-04 19,841.63 20,143.57 19,841.63 20,140.69 0.0M
2024-10-03 19,789.22 19,916.65 19,709.35 19,841.63 0.0M
2024-10-02 19,633.71 19,820.79 19,531.08 19,789.22 0.0M
2024-10-01 19,825.13 19,860.80 19,490.50 19,633.71 0.0M
2024-09-30 19,839.93 19,839.93 19,609.23 19,825.13 0.0M
2024-09-27 19,849.43 19,907.73 19,768.91 19,839.93 0.0M
2024-09-26 19,776.76 20,061.70 19,707.23 19,849.43 0.0M
2024-09-25 19,822.80 19,882.81 19,736.53 19,776.76 0.0M
2024-09-24 19,684.92 19,826.48 19,620.77 19,822.80 0.0M
2024-09-23 19,571.06 19,703.82 19,571.06 19,684.92 0.0M
2024-09-20 19,562.03 19,584.99 19,387.39 19,571.06 0.0M
2024-09-19 19,082.84 19,651.01 19,082.84 19,562.03 0.0M
2024-09-18 19,133.17 19,382.05 19,046.67 19,082.84 0.0M
2024-09-17 19,061.70 19,261.38 19,040.22 19,133.17 0.0M
2024-09-16 18,987.61 19,088.57 18,908.64 19,061.70 0.0M
2024-09-13 18,743.52 19,032.82 18,743.52 18,987.61 0.0M
2024-09-12 18,533.49 18,814.56 18,487.20 18,743.52 0.0M
2024-09-11 18,203.05 18,556.21 17,876.54 18,533.49 0.0M
2024-09-10 18,113.75 18,226.26 17,944.21 18,203.05 0.0M
2024-09-09 17,858.85 18,197.47 17,858.85 18,113.75 0.0M
2024-09-06 18,238.99 18,330.20 17,821.50 17,858.85 0.0M
2024-09-05 18,322.34 18,388.58 18,131.48 18,238.99 0.0M
2024-09-04 18,379.07 18,469.50 18,218.21 18,322.34 0.0M
2024-09-03 19,063.61 19,063.61 18,295.19 18,379.07 0.0M
2024-08-30 18,871.84 19,069.25 18,790.84 19,063.61 0.0M
2024-08-29 18,834.85 19,124.63 18,834.85 18,871.84 0.0M
2024-08-28 19,060.17 19,060.17 18,714.58 18,834.85 0.0M
2024-08-27 18,966.67 19,085.24 18,823.50 19,060.17 0.0M
2024-08-26 19,197.70 19,247.96 18,923.08 18,966.67 0.0M
2024-08-23 18,865.72 19,212.96 18,865.72 19,197.70 0.0M
2024-08-22 19,101.96 19,186.22 18,828.17 18,865.72 0.0M
2024-08-21 18,892.70 19,133.82 18,892.70 19,101.96 0.0M
2024-08-20 18,992.50 19,076.10 18,848.63 18,892.70 0.0M
2024-08-19 18,751.88 18,992.64 18,714.57 18,992.50 0.0M
2024-08-16 18,796.27 18,808.45 18,650.62 18,751.88 0.0M
2024-08-15 18,337.76 18,811.53 18,337.76 18,796.27 0.0M
2024-08-14 18,277.88 18,418.89 18,186.09 18,337.76 0.0M
2024-08-13 17,917.71 18,285.72 17,917.71 18,277.88 0.0M
2024-08-12 17,897.16 18,031.11 17,798.55 17,917.71 0.0M
2024-08-09 17,785.26 17,964.83 17,716.73 17,897.16 0.0M
2024-08-08 17,133.07 17,803.90 17,133.07 17,785.26 0.0M
2024-08-07 17,360.30 17,788.61 17,124.59 17,133.07 0.0M
2024-08-06 16,998.93 17,646.03 16,998.93 17,360.30 0.0M
2024-08-05 17,372.68 17,372.68 16,463.25 16,998.93 0.0M
2024-08-02 17,998.09 17,998.09 17,176.28 17,372.68 0.0M
2024-08-01 18,577.96 18,723.21 17,840.60 17,998.09 0.0M
2024-07-31 18,076.61 18,706.01 18,076.61 18,577.96 0.0M
2024-07-30 18,277.62 18,415.52 17,944.19 18,076.61 0.0M
2024-07-29 18,247.79 18,451.04 18,209.90 18,277.62 0.0M
2024-07-26 18,007.70 18,373.50 18,007.70 18,247.79 0.0M
2024-07-25 18,132.26 18,402.45 17,816.79 18,007.70 0.0M
2024-07-24 18,883.21 18,883.21 18,112.56 18,132.26 0.0M
2024-07-23 18,905.78 19,028.49 18,858.83 18,883.21 0.0M
2024-07-22 18,642.18 18,916.28 18,642.18 18,905.78 0.0M
2024-07-19 18,806.24 18,849.41 18,617.33 18,642.18 0.0M
2024-07-18 18,895.50 19,111.59 18,682.39 18,806.24 0.0M
2024-07-17 19,631.41 19,631.41 18,894.32 18,895.50 0.0M
2024-07-16 19,427.54 19,643.28 19,427.54 19,631.41 0.0M
2024-07-15 19,339.54 19,581.26 19,339.54 19,427.54 0.0M
2024-07-12 19,148.54 19,504.73 19,148.54 19,339.54 0.0M
2024-07-11 19,256.93 19,335.50 19,088.77 19,148.54 0.0M
2024-07-10 19,137.31 19,269.20 19,047.06 19,256.93 0.0M
2024-07-09 19,169.15 19,254.64 19,131.46 19,137.31 0.0M
2024-07-08 19,081.67 19,185.77 19,077.51 19,169.15 0.0M
2024-07-05 19,022.93 19,099.04 18,963.20 19,081.67 0.0M
2024-07-03 18,885.02 19,041.58 18,880.41 19,022.93 0.0M
2024-07-02 18,766.22 18,886.63 18,691.85 18,885.02 0.0M
2024-07-01 18,816.18 18,875.94 18,569.20 18,766.22 0.0M
2024-06-28 18,828.30 19,077.49 18,768.18 18,816.18 0.0M
2024-06-27 18,708.99 18,838.98 18,702.79 18,828.30 0.0M
2024-06-26 18,753.41 18,753.41 18,613.93 18,708.99 0.0M
2024-06-25 18,579.40 18,759.20 18,579.40 18,753.41 0.0M
2024-06-24 18,723.66 18,760.74 18,579.21 18,579.40 0.0M
2024-06-21 18,756.19 18,756.19 18,534.44 18,723.66 0.0M
2024-06-20 18,865.11 18,992.26 18,665.97 18,756.19 0.0M
2024-06-18 18,760.47 18,888.26 18,756.53 18,865.11 0.0M
2024-06-17 18,522.49 18,806.76 18,446.86 18,760.47 0.0M
2024-06-14 18,602.53 18,602.53 18,383.61 18,522.49 0.0M
2024-06-13 18,529.62 18,624.49 18,443.69 18,602.53 0.0M
2024-06-12 18,192.80 18,633.15 18,192.80 18,529.62 0.0M
2024-06-11 18,187.56 18,208.77 18,016.92 18,192.80 0.0M
2024-06-10 18,058.96 18,216.44 17,975.92 18,187.56 0.0M
2024-06-07 18,112.36 18,141.72 17,998.11 18,058.96 0.0M
2024-06-06 18,183.02 18,237.77 18,049.33 18,112.36 0.0M
2024-06-05 17,800.10 18,183.36 17,800.10 18,183.02 0.0M
2024-06-04 17,843.50 17,849.41 17,681.61 17,800.10 0.0M
2024-06-03 17,954.65 18,076.85 17,608.60 17,843.50 0.0M
2024-05-31 17,910.76 17,978.62 17,593.05 17,954.65 0.0M
2024-05-30 18,060.27 18,060.27 17,838.90 17,910.76 0.0M
2024-05-29 18,249.68 18,249.68 18,023.35 18,060.27 0.0M
2024-05-28 18,226.09 18,320.71 18,152.30 18,249.68 0.0M
2024-05-24 17,960.66 18,258.86 17,960.66 18,226.09 0.0M
2024-05-23 18,114.26 18,300.08 17,895.34 17,960.66 0.0M
2024-05-22 18,258.62 18,270.75 18,036.83 18,114.26 0.0M
2024-05-21 18,280.00 18,280.00 18,166.82 18,258.62 0.0M
2024-05-20 18,111.77 18,314.87 18,111.77 18,280.00 0.0M
2024-05-17 18,097.16 18,191.64 18,033.46 18,111.77 0.0M
2024-05-16 18,254.07 18,263.55 18,094.11 18,097.16 0.0M
2024-05-15 17,871.92 18,264.92 17,871.92 18,254.07 0.0M
2024-05-14 17,768.76 17,883.31 17,734.22 17,871.92 0.0M
2024-05-13 17,867.23 17,936.03 17,750.99 17,768.76 0.0M
2024-05-10 17,833.14 17,994.65 17,827.55 17,867.23 0.0M
2024-05-09 17,771.93 17,850.99 17,707.95 17,833.14 0.0M
2024-05-08 17,759.06 17,813.64 17,630.46 17,771.93 0.0M
2024-05-07 17,914.27 17,914.27 17,743.59 17,759.06 0.0M
2024-05-06 17,582.89 17,915.73 17,582.89 17,914.27 0.0M
2024-05-03 17,373.80 17,732.74 17,373.80 17,582.89 0.0M
2024-05-02 17,148.80 17,397.76 17,072.26 17,373.80 0.0M
2024-05-01 17,380.03 17,512.07 17,056.12 17,148.80 0.0M
2024-04-30 17,760.42 17,760.42 17,379.34 17,380.03 0.0M
2024-04-29 17,676.39 17,786.61 17,627.88 17,760.42 0.0M
2024-04-26 17,448.41 17,741.54 17,448.41 17,676.39 0.0M
2024-04-25 17,417.17 17,510.39 17,133.55 17,448.41 0.0M
2024-04-24 17,424.32 17,657.46 17,299.03 17,417.17 0.0M
2024-04-23 17,040.32 17,460.28 17,040.32 17,424.32 0.0M
2024-04-22 16,883.08 17,151.80 16,854.74 17,040.32 0.0M
2024-04-19 17,285.37 17,291.55 16,824.20 16,883.08 0.0M
2024-04-18 17,394.65 17,561.64 17,261.98 17,285.37 0.0M
2024-04-17 17,632.91 17,717.92 17,341.50 17,394.65 0.0M
2024-04-16 17,605.83 17,704.86 17,495.83 17,632.91 0.0M
2024-04-15 17,895.67 18,106.52 17,566.28 17,605.83 0.0M
2024-04-12 18,281.60 18,281.60 17,833.86 17,895.67 0.0M
2024-04-11 18,041.52 18,318.79 18,023.51 18,281.60 0.0M
2024-04-10 18,282.38 18,282.38 17,957.45 18,041.52 0.0M
2024-04-09 18,342.39 18,433.03 18,042.62 18,282.38 0.0M
2024-04-08 18,350.87 18,409.55 18,294.63 18,342.39 0.0M
2024-04-05 18,068.56 18,420.67 18,068.56 18,350.87 0.0M
2024-04-04 18,440.71 18,655.80 18,062.11 18,068.56 0.0M
2024-04-03 18,305.48 18,512.74 18,245.14 18,440.71 0.0M
2024-04-02 18,546.57 18,546.57 18,142.14 18,305.48 0.0M
2024-04-01 18,543.39 18,679.39 18,486.78 18,546.57 0.0M
2024-03-28 18,528.62 18,596.76 18,511.20 18,543.39 0.0M
2024-03-27 18,466.70 18,580.22 18,362.60 18,528.62 0.0M
2024-03-26 18,557.76 18,690.98 18,464.25 18,466.70 0.0M
2024-03-25 18,580.22 18,642.09 18,500.16 18,557.76 0.0M
2024-03-22 18,643.35 18,643.35 18,506.85 18,580.22 0.0M
2024-03-21 18,410.92 18,751.81 18,410.92 18,643.35 0.0M
2024-03-20 18,164.53 18,423.87 18,139.86 18,410.92 0.0M
2024-03-19 18,107.19 18,172.87 17,891.24 18,164.53 0.0M
2024-03-18 17,997.27 18,255.36 17,997.27 18,107.19 0.0M
2024-03-15 18,172.60 18,172.60 17,982.55 17,997.27 0.0M
2024-03-14 18,309.08 18,389.02 18,071.86 18,172.60 0.0M
2024-03-13 18,378.13 18,387.71 18,267.38 18,309.08 0.0M
2024-03-12 18,048.27 18,385.95 18,039.07 18,378.13 0.0M
2024-03-11 18,163.38 18,163.38 17,910.16 18,048.27 0.0M
2024-03-08 18,399.49 18,568.31 18,109.77 18,163.38 0.0M
2024-03-07 18,153.23 18,438.77 18,153.23 18,399.49 0.0M
2024-03-06 18,024.85 18,257.13 18,024.85 18,153.23 0.0M
2024-03-05 18,296.78 18,296.78 17,918.09 18,024.85 0.0M
2024-03-04 18,306.05 18,406.14 18,283.57 18,296.78 0.0M
2024-03-01 18,015.20 18,312.00 18,015.20 18,306.05 0.0M
2024-02-29 17,810.81 18,044.69 17,810.81 18,015.20 0.0M
2024-02-28 17,820.93 17,846.98 17,725.75 17,810.81 0.0M
2024-02-27 17,763.02 17,875.25 17,738.90 17,820.93 0.0M
2024-02-26 17,697.50 17,856.84 17,697.50 17,763.02 0.0M
2024-02-23 17,738.00 17,843.19 17,634.28 17,697.50 0.0M
2024-02-22 17,194.24 17,781.05 17,194.24 17,738.00 0.0M
2024-02-21 17,338.65 17,338.65 17,065.78 17,194.24 0.0M
2024-02-20 17,546.41 17,546.41 17,219.64 17,338.65 0.0M
2024-02-16 17,691.88 17,720.53 17,533.55 17,546.41 0.0M
2024-02-15 17,586.25 17,709.67 17,522.49 17,691.88 0.0M
2024-02-14 17,244.02 17,590.56 17,244.02 17,586.25 0.0M
2024-02-13 17,554.71 17,554.71 17,065.91 17,244.02 0.0M
2024-02-12 17,582.46 17,728.18 17,517.60 17,554.71 0.0M
2024-02-09 17,517.59 17,609.51 17,479.49 17,582.46 0.0M
2024-02-08 17,341.06 17,545.04 17,341.06 17,517.59 0.0M
2024-02-07 17,105.46 17,394.38 17,105.46 17,341.06 0.0M
2024-02-06 17,147.67 17,196.73 16,990.95 17,105.46 0.0M
2024-02-05 17,156.09 17,178.72 16,955.83 17,147.67 0.0M
2024-02-02 16,909.66 17,212.32 16,909.66 17,156.09 0.0M
2024-02-01 16,656.51 16,919.14 16,656.51 16,909.66 0.0M
2024-01-31 16,948.11 16,948.11 16,636.00 16,656.51 0.0M
2024-01-30 16,976.64 17,022.39 16,911.30 16,948.11 0.0M
2024-01-29 16,762.48 16,978.85 16,762.48 16,976.64 0.0M
2024-01-26 16,871.56 16,878.67 16,746.66 16,762.48 0.0M
2024-01-25 16,714.72 16,929.00 16,714.72 16,871.56 0.0M
2024-01-24 16,641.28 16,886.09 16,641.28 16,714.72 0.0M
2024-01-23 16,731.65 16,731.65 16,580.64 16,641.28 0.0M
2024-01-22 16,647.97 16,816.42 16,647.97 16,731.65 0.0M
2024-01-19 16,363.38 16,648.07 16,363.38 16,647.97 0.0M
2024-01-18 16,110.63 16,383.86 16,110.63 16,363.38 0.0M
2024-01-17 16,211.93 16,211.93 15,976.57 16,110.63 0.0M
2024-01-16 16,179.53 16,262.48 16,097.92 16,211.93 0.0M
2024-01-12 16,207.62 16,279.39 16,114.86 16,179.53 0.0M
2024-01-11 16,130.63 16,231.68 15,988.80 16,207.62 0.0M
2024-01-10 16,009.66 16,161.13 16,005.54 16,130.63 0.0M
2024-01-09 16,019.48 16,056.71 15,865.07 16,009.66 0.0M
2024-01-08 15,688.05 16,023.26 15,688.05 16,019.48 0.0M
2024-01-05 15,646.50 15,782.75 15,635.34 15,688.05 0.0M
2024-01-04 15,715.50 15,811.85 15,640.63 15,646.50 0.0M
2024-01-03 15,929.83 15,929.83 15,687.78 15,715.50 0.0M
2024-01-02 16,278.50 16,278.50 15,853.04 15,929.83 0.0M