S&P Smallcap 600 Growth

🏛️ usa →
1,153.25
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
2022-12-30 890.81 890.81 879.89 885.89 0.0M
2022-12-29 873.66 892.74 873.66 890.81 0.0M
2022-12-28 889.30 892.26 873.66 873.66 0.0M
2022-12-27 891.03 893.56 886.49 889.30 0.0M
2022-12-23 885.93 892.19 881.45 891.03 0.0M
2022-12-22 897.89 897.89 873.23 885.93 0.0M
2022-12-21 883.58 900.86 883.58 897.89 0.0M
2022-12-20 880.13 887.58 877.79 883.58 0.0M
2022-12-19 884.42 886.88 877.35 880.13 0.0M
2022-12-16 891.51 891.51 877.41 884.42 0.0M
2022-12-15 915.88 915.88 889.52 891.51 0.0M
2022-12-14 924.02 931.01 912.05 915.88 0.0M
2022-12-13 918.81 951.42 918.81 924.02 0.0M
2022-12-12 909.47 920.32 907.09 918.81 0.0M
2022-12-09 919.25 919.25 909.02 909.47 0.0M
2022-12-08 915.16 928.06 913.93 919.25 0.0M
2022-12-07 917.70 924.12 913.22 915.16 0.0M
2022-12-06 929.73 930.37 912.33 917.70 0.0M
2022-12-05 956.39 956.39 926.28 929.73 0.0M
2022-12-02 952.32 960.25 939.30 956.39 0.0M
2022-12-01 953.15 959.46 947.96 952.32 0.0M
2022-11-30 926.19 953.15 918.51 953.15 0.0M
2022-11-29 924.39 931.61 924.23 926.19 0.0M
2022-11-28 942.90 942.90 921.52 924.39 0.0M
2022-11-25 941.46 946.05 939.76 942.90 0.0M
2022-11-23 938.27 944.40 935.19 941.46 0.0M
2022-11-22 926.99 938.76 926.99 938.27 0.0M
2022-11-21 931.84 931.84 922.82 926.99 0.0M
2022-11-18 926.43 942.62 926.43 931.84 0.0M
2022-11-17 930.44 930.44 914.92 926.43 0.0M
2022-11-16 947.95 947.95 928.84 930.44 0.0M
2022-11-15 933.65 957.74 933.65 947.95 0.0M
2022-11-14 944.32 948.76 933.65 933.65 0.0M
2022-11-11 937.71 951.96 937.71 944.32 0.0M
2022-11-10 879.52 938.22 879.52 937.71 0.0M
2022-11-09 901.34 901.34 877.67 879.52 0.0M
2022-11-08 897.95 912.65 892.50 901.34 0.0M
2022-11-07 889.34 900.24 887.71 897.95 0.0M
2022-11-04 877.76 894.11 874.43 889.34 0.0M
2022-11-03 884.07 885.14 867.59 877.76 0.0M
2022-11-02 919.36 919.99 883.93 884.07 0.0M
2022-11-01 913.78 924.07 913.49 918.29 0.0M
2022-10-31 916.23 918.53 907.40 913.78 0.0M
2022-10-28 895.91 917.21 895.86 916.23 0.0M
2022-10-27 896.42 909.20 894.95 895.91 0.0M
2022-10-26 895.18 913.44 892.52 896.42 0.0M
2022-10-25 873.32 899.00 873.32 895.18 0.0M
2022-10-24 866.17 874.63 861.30 873.32 0.0M
2022-10-21 844.79 868.08 844.18 866.17 0.0M
2022-10-20 858.15 867.51 842.19 844.79 0.0M
2022-10-19 875.20 875.20 849.20 858.15 0.0M
2022-10-18 866.39 888.07 866.39 875.20 0.0M
2022-10-17 842.27 868.34 842.27 866.39 0.0M
2022-10-14 864.05 873.83 841.72 842.27 0.0M
2022-10-13 843.68 868.35 820.01 864.05 0.0M
2022-10-12 850.47 850.47 839.13 843.68 0.0M
2022-10-11 850.35 860.88 837.92 850.47 0.0M
2022-10-10 851.82 856.61 844.89 850.35 0.0M
2022-10-07 875.66 875.66 847.59 851.82 0.0M
2022-10-06 878.84 884.06 872.38 875.66 0.0M
2022-10-05 885.00 885.00 865.52 878.84 0.0M
2022-10-04 853.66 885.13 853.66 885.00 0.0M
2022-10-03 830.82 858.91 830.82 853.66 0.0M
2022-09-30 835.21 851.32 830.19 830.82 0.0M
2022-09-29 851.41 851.41 825.77 835.21 0.0M
2022-09-28 827.46 856.50 827.46 851.41 0.0M
2022-09-27 825.09 840.83 821.15 827.46 0.0M
2022-09-26 837.25 846.71 824.02 825.09 0.0M
2022-09-23 853.57 853.57 826.04 837.25 0.0M
2022-09-22 873.74 873.74 850.41 853.57 0.0M
2022-09-21 883.02 898.82 873.58 873.74 0.0M
2022-09-20 893.42 893.42 875.81 883.02 0.0M
2022-09-19 885.80 893.97 876.53 893.42 0.0M
2022-09-16 892.90 892.90 873.29 885.80 0.0M
2022-09-15 900.94 906.82 889.25 892.90 0.0M
2022-09-14 900.37 903.87 892.19 900.94 0.0M
2022-09-13 936.99 936.99 897.61 900.37 0.0M
2022-09-12 926.18 936.99 926.18 936.99 0.0M
2022-09-09 909.29 927.73 909.29 926.18 0.0M
2022-09-07 886.84 902.93 886.19 902.33 0.0M
2022-09-06 897.85 900.64 882.74 886.84 0.0M
2022-09-02 905.55 917.95 893.16 897.85 0.0M
2022-09-01 917.18 917.18 894.20 905.55 0.0M
2022-08-31 925.18 929.48 916.13 917.18 0.0M
2022-08-30 937.82 941.34 920.99 925.18 0.0M
2022-08-29 947.86 947.86 937.28 937.82 0.0M
2022-08-26 981.89 983.05 946.80 947.86 0.0M
2022-08-25 963.19 981.89 963.19 981.89 0.0M
2022-08-24 959.62 968.27 957.03 963.19 0.0M
2022-08-23 960.61 969.77 959.18 959.62 0.0M
2022-08-22 983.72 983.72 958.46 960.61 0.0M
2022-08-19 1,001.83 1,001.83 980.10 983.72 0.0M
2022-08-18 991.86 1,003.63 990.85 1,001.83 0.0M
2022-08-17 1,007.26 1,007.26 986.93 991.86 0.0M
2022-08-16 1,004.39 1,011.26 998.06 1,007.26 0.0M
2022-08-15 999.63 1,004.91 990.67 1,004.39 0.0M
2022-08-12 979.96 999.63 979.96 999.63 0.0M
2022-08-11 975.51 992.47 975.51 979.96 0.0M
2022-08-10 951.66 977.42 951.66 975.51 0.0M
2022-08-09 971.96 971.96 948.41 951.66 0.0M
2022-08-08 968.20 981.22 967.35 971.96 0.0M
2022-08-05 963.62 969.19 953.92 968.20 0.0M
2022-08-04 969.53 969.53 959.49 963.62 0.0M
2022-08-03 958.01 971.71 958.01 969.53 0.0M
2022-08-02 963.11 968.31 954.97 958.01 0.0M
2022-08-01 962.47 969.49 950.74 963.11 0.0M
2022-07-29 954.47 963.78 950.65 962.47 0.0M
2022-07-28 941.52 955.03 932.69 954.47 0.0M
2022-07-27 918.56 945.24 918.56 941.52 0.0M
2022-07-26 923.81 923.81 915.18 918.56 0.0M
2022-07-25 920.01 924.90 915.88 923.81 0.0M
2022-07-22 933.05 933.86 911.83 920.01 0.0M
2022-07-21 924.47 933.09 916.30 933.05 0.0M
2022-07-20 907.48 925.48 905.64 924.47 0.0M
2022-07-19 874.89 908.43 874.89 907.48 0.0M
2022-07-18 877.25 890.58 872.40 874.89 0.0M
2022-07-15 859.28 878.34 859.28 877.25 0.0M
2022-07-14 865.57 865.57 845.65 859.28 0.0M
2022-07-13 866.96 868.74 853.92 865.57 0.0M
2022-07-12 870.68 875.92 861.94 866.96 0.0M
2022-07-11 884.09 884.09 869.03 870.68 0.0M
2022-07-08 885.87 888.64 876.45 884.09 0.0M
2022-07-07 868.24 886.95 868.24 885.87 0.0M
2022-07-06 876.34 878.70 860.76 868.24 0.0M
2022-07-05 868.42 876.41 847.89 876.34 0.0M
2022-07-01 862.57 870.00 851.09 868.42 0.0M
2022-06-30 867.93 872.78 848.68 862.57 0.0M
2022-06-29 875.19 875.19 858.89 867.93 0.0M
2022-06-28 890.08 900.34 875.13 875.19 0.0M
2022-06-27 882.82 894.65 880.95 890.08 0.0M
2022-06-24 856.84 882.82 856.84 882.82 0.0M
2022-06-23 843.17 858.62 842.20 856.84 0.0M
2022-06-22 846.02 849.87 832.62 843.17 0.0M
2022-06-21 832.87 854.15 832.87 846.02 0.0M
2022-06-17 826.81 844.29 826.81 832.87 0.0M
2022-06-16 869.47 869.47 822.04 826.81 0.0M
2022-06-15 861.99 880.90 856.81 869.47 0.0M
2022-06-14 862.48 867.88 853.99 861.99 0.0M
2022-06-13 903.61 903.61 859.22 862.48 0.0M
2022-06-10 927.34 927.34 899.91 903.61 0.0M
2022-06-09 946.64 946.64 927.07 927.34 0.0M
2022-06-08 963.37 963.37 943.14 946.64 0.0M
2022-06-07 951.43 963.66 941.55 963.37 0.0M
2022-06-06 946.90 956.16 946.90 951.43 0.0M
2022-06-03 956.76 956.76 941.83 946.90 0.0M
2022-06-02 935.72 957.07 935.32 956.76 0.0M
2022-06-01 939.55 945.44 922.36 935.72 0.0M
2022-05-31 950.68 950.68 933.32 939.55 0.0M
2022-05-27 924.53 950.68 924.53 950.68 0.0M
2022-05-26 902.41 928.59 902.41 924.53 0.0M
2022-05-25 883.05 907.48 879.51 902.41 0.0M
2022-05-24 896.42 896.42 866.97 883.05 0.0M
2022-05-23 887.97 899.76 884.86 896.42 0.0M
2022-05-20 888.05 899.42 866.55 887.91 0.0M
2022-05-19 888.96 899.54 881.62 888.05 0.0M
2022-05-18 926.42 926.42 881.67 888.96 0.0M
2022-05-17 899.33 926.42 899.33 926.42 0.0M
2022-05-16 906.61 909.03 896.39 899.33 0.0M
2022-05-13 881.20 913.15 881.20 906.61 0.0M
2022-05-12 868.33 885.91 861.18 881.20 0.0M
2022-05-11 888.45 903.89 867.00 868.33 0.0M
2022-05-10 890.72 905.20 871.34 888.45 0.0M
2022-05-09 920.37 920.37 886.72 890.72 0.0M
2022-05-06 932.23 932.23 910.11 920.37 0.0M
2022-05-05 971.92 971.92 920.62 932.23 0.0M
2022-05-04 944.01 974.04 935.58 971.92 0.0M
2022-05-03 936.09 948.41 930.96 944.01 0.0M
2022-05-02 927.64 940.24 915.17 936.09 0.0M
2022-04-29 952.30 957.63 925.43 927.64 0.0M
2022-04-27 936.71 945.07 930.55 932.51 0.0M
2022-04-26 969.96 969.96 936.71 936.71 0.0M
2022-04-25 962.82 970.36 947.58 969.96 0.0M
2022-04-22 989.64 989.64 961.61 962.82 0.0M
2022-04-21 1,008.93 1,019.83 986.69 989.64 0.0M
2022-04-20 1,001.60 1,015.10 1,001.60 1,008.93 0.0M
2022-04-19 980.45 1,004.60 980.45 1,001.60 0.0M
2022-04-18 985.90 987.11 975.97 980.45 0.0M
2022-04-14 997.48 1,002.55 985.80 985.90 0.0M
2022-04-13 981.36 1,000.47 981.36 997.48 0.0M
2022-04-12 977.33 1,000.49 977.33 981.36 0.0M
2022-04-11 985.39 990.33 976.61 977.33 0.0M
2022-04-08 995.04 998.58 984.74 985.39 0.0M
2022-04-07 993.72 999.75 982.58 995.04 0.0M
2022-04-06 1,008.14 1,008.14 989.03 993.72 0.0M
2022-04-05 1,031.90 1,035.12 1,006.28 1,008.14 0.0M
2022-04-04 1,035.92 1,038.57 1,026.91 1,031.90 0.0M
2022-04-01 1,025.40 1,036.24 1,024.21 1,035.92 0.0M
2022-03-31 1,038.08 1,042.39 1,025.14 1,025.40 0.0M
2022-03-30 1,059.48 1,059.48 1,034.61 1,038.08 0.0M
2022-03-29 1,031.98 1,062.32 1,031.98 1,059.48 0.0M
2022-03-28 1,034.42 1,034.42 1,019.24 1,031.98 0.0M
2022-03-25 1,032.88 1,035.79 1,026.69 1,034.42 0.0M
2022-03-24 1,022.76 1,032.98 1,021.56 1,032.88 0.0M
2022-03-23 1,043.84 1,043.84 1,021.99 1,022.76 0.0M
2022-03-22 1,036.97 1,052.15 1,036.92 1,043.84 0.0M
2022-03-21 1,047.77 1,052.43 1,030.50 1,036.97 0.0M
2022-03-18 1,037.20 1,048.45 1,033.10 1,047.77 0.0M
2022-03-17 1,021.67 1,037.68 1,016.73 1,037.20 0.0M
2022-03-16 993.27 1,022.14 993.27 1,021.67 0.0M
2022-03-15 977.85 994.40 977.85 993.27 0.0M
2022-03-14 992.14 996.89 973.57 977.85 0.0M
2022-03-11 1,005.53 1,014.05 991.84 992.14 0.0M
2022-03-10 1,009.00 1,009.00 990.99 1,005.53 0.0M
2022-03-09 983.39 1,012.85 983.39 1,009.00 0.0M
2022-03-08 978.90 1,004.83 977.97 983.39 0.0M
2022-03-07 1,004.57 1,005.80 978.38 978.90 0.0M
2022-03-04 1,022.07 1,022.07 997.39 1,004.57 0.0M
2022-03-03 1,034.58 1,037.48 1,015.89 1,022.07 0.0M
2022-03-02 1,005.76 1,038.17 1,005.76 1,034.58 0.0M
2022-03-01 1,024.49 1,026.16 998.23 1,005.76 0.0M
2022-02-28 1,019.73 1,029.00 1,009.44 1,024.49 0.0M
2022-02-25 998.60 1,019.74 995.27 1,019.73 0.0M
2022-02-24 976.36 1,000.02 952.91 998.60 0.0M
2022-02-23 993.57 1,005.15 974.98 976.36 0.0M
2022-02-22 1,008.52 1,012.22 988.27 993.57 0.0M
2022-02-18 1,013.02 1,020.96 1,004.62 1,008.52 0.0M
2022-02-17 1,037.27 1,037.27 1,011.70 1,013.02 0.0M
2022-02-16 1,036.81 1,040.72 1,028.67 1,037.27 0.0M
2022-02-15 1,013.64 1,037.77 1,013.64 1,036.81 0.0M
2022-02-14 1,017.98 1,026.34 1,008.06 1,013.64 0.0M
2022-02-11 1,025.35 1,037.12 1,010.66 1,017.98 0.0M
2022-02-10 1,040.70 1,051.09 1,019.76 1,025.35 0.0M
2022-02-09 1,025.29 1,040.72 1,025.29 1,040.70 0.0M
2022-02-08 1,007.99 1,026.73 1,007.68 1,025.29 0.0M
2022-02-07 1,008.69 1,015.99 1,004.34 1,007.99 0.0M
2022-02-04 1,005.93 1,016.19 993.00 1,008.69 0.0M
2022-02-03 1,023.22 1,023.22 1,004.24 1,005.93 0.0M
2022-02-02 1,028.23 1,032.97 1,012.85 1,023.22 0.0M
2022-02-01 1,021.05 1,029.27 1,005.94 1,028.23 0.0M
2022-01-31 995.04 1,021.05 991.57 1,021.05 0.0M
2022-01-28 976.27 995.04 962.75 995.04 0.0M
2022-01-27 998.07 1,014.14 972.28 976.27 0.0M
2022-01-26 1,010.53 1,033.85 987.57 998.07 0.0M
2022-01-25 1,027.92 1,027.92 993.38 1,010.53 0.0M
2022-01-24 1,003.22 1,031.07 977.21 1,027.92 0.0M
2022-01-21 1,019.08 1,033.11 1,003.22 1,003.22 0.0M
2022-01-20 1,040.74 1,059.03 1,017.69 1,019.08 0.0M
2022-01-19 1,059.92 1,065.95 1,040.32 1,040.74 0.0M
2022-01-18 1,093.86 1,093.86 1,058.71 1,059.92 0.0M
2022-01-14 1,089.95 1,093.97 1,076.82 1,093.86 0.0M
2022-01-13 1,096.01 1,108.44 1,086.82 1,089.95 0.0M
2022-01-12 1,098.96 1,109.34 1,090.48 1,096.01 0.0M
2022-01-11 1,089.65 1,100.91 1,078.30 1,098.96 0.0M
2022-01-10 1,095.49 1,095.49 1,069.57 1,089.65 0.0M
2022-01-07 1,115.97 1,119.61 1,095.47 1,095.49 0.0M
2022-01-06 1,109.27 1,124.01 1,102.40 1,115.97 0.0M
2022-01-05 1,146.53 1,149.22 1,109.12 1,109.27 0.0M
2022-01-04 1,143.62 1,153.33 1,138.35 1,146.53 0.0M
2022-01-03 1,136.31 1,153.63 1,136.04 1,143.62 0.0M