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
2023-12-29 1,034.55 1,034.65 1,021.83 1,022.06 0.0M
2023-12-28 1,039.03 1,039.03 1,031.68 1,034.55 0.0M
2023-12-27 1,035.14 1,043.14 1,035.14 1,039.03 0.0M
2023-12-26 1,024.34 1,037.65 1,024.34 1,035.14 0.0M
2023-12-22 1,018.91 1,028.66 1,018.91 1,024.34 0.0M
2023-12-21 1,003.08 1,019.22 1,003.08 1,018.91 0.0M
2023-12-20 1,020.25 1,029.26 1,002.94 1,003.08 0.0M
2023-12-19 999.01 1,022.05 999.01 1,020.25 0.0M
2023-12-18 997.69 1,004.86 996.93 999.01 0.0M
2023-12-15 1,004.29 1,008.66 992.82 997.69 0.0M
2023-12-14 979.55 1,009.22 979.55 1,004.29 0.0M
2023-12-13 948.90 980.14 945.11 979.55 0.0M
2023-12-12 950.89 952.28 944.33 948.90 0.0M
2023-12-11 945.79 951.13 944.20 950.89 0.0M
2023-12-08 940.70 949.41 939.14 945.79 0.0M
2023-12-07 931.19 940.70 929.25 940.70 0.0M
2023-12-06 933.42 950.11 931.08 931.19 0.0M
2023-12-05 946.43 946.43 931.94 933.42 0.0M
2023-12-04 934.98 946.63 929.27 946.43 0.0M
2023-12-01 912.69 935.45 908.78 934.98 0.0M
2023-11-30 910.02 914.93 907.76 912.69 0.0M
2023-11-29 907.85 922.43 907.85 910.02 0.0M
2023-11-28 915.29 915.42 906.73 907.85 0.0M
2023-11-27 918.58 918.58 911.13 915.29 0.0M
2023-11-24 914.10 920.11 913.50 918.58 0.0M
2023-11-22 908.66 918.47 908.66 914.10 0.0M
2023-11-21 918.49 918.49 908.51 908.64 0.0M
2023-11-20 914.58 919.25 912.88 918.49 0.0M
2023-11-17 905.94 917.14 905.94 914.58 0.0M
2023-11-16 918.62 918.62 903.46 905.94 0.0M
2023-11-15 919.21 932.95 917.98 918.62 0.0M
2023-11-14 873.97 919.29 873.97 919.21 0.0M
2023-11-13 872.42 875.87 866.61 873.97 0.0M
2023-11-10 862.16 874.82 862.16 872.42 0.0M
2023-11-09 871.30 876.30 860.98 862.16 0.0M
2023-11-08 879.55 880.73 869.32 871.30 0.0M
2023-11-07 885.38 885.38 877.63 879.55 0.0M
2023-11-06 893.08 893.08 881.65 885.38 0.0M
2023-11-03 872.40 898.25 872.40 893.08 0.0M
2023-11-02 854.42 872.81 854.42 872.40 0.0M
2023-11-01 850.99 854.51 844.06 854.39 0.0M
2023-10-31 845.37 851.95 843.18 850.99 0.0M
2023-10-30 842.71 851.03 839.46 845.37 0.0M
2023-10-27 847.49 849.79 839.81 842.71 0.0M
2023-10-26 847.91 856.59 844.83 847.49 0.0M
2023-10-25 856.62 856.62 846.54 847.91 0.0M
2023-10-24 849.74 860.71 849.74 856.62 0.0M
2023-10-23 856.36 861.54 849.74 849.74 0.0M
2023-10-20 867.13 869.70 855.91 856.36 0.0M
2023-10-19 880.29 883.92 865.77 867.13 0.0M
2023-10-18 897.65 897.65 879.28 880.29 0.0M
2023-10-17 889.12 904.53 882.92 897.65 0.0M
2023-10-16 875.86 890.28 875.86 889.12 0.0M
2023-10-13 885.79 888.95 874.47 875.86 0.0M
2023-10-12 901.99 903.46 880.91 885.79 0.0M
2023-10-11 901.74 907.72 896.49 901.99 0.0M
2023-10-10 892.48 907.58 892.48 901.73 0.0M
2023-10-09 885.17 894.88 880.89 892.48 0.0M
2023-10-06 877.41 890.55 870.77 885.17 0.0M
2023-10-05 877.37 879.37 872.13 877.41 0.0M
2023-10-04 875.27 879.12 867.76 877.37 0.0M
2023-10-03 887.75 887.75 872.45 875.27 0.0M
2023-10-02 897.95 897.95 882.60 887.75 0.0M
2023-09-29 906.47 912.66 896.74 897.95 0.0M
2023-09-28 896.58 911.48 896.58 906.47 0.0M
2023-09-27 886.76 900.89 886.76 896.58 0.0M
2023-09-26 897.82 897.82 886.72 886.76 0.0M
2023-09-25 892.20 899.65 888.22 897.82 0.0M
2023-09-22 892.90 898.71 892.11 892.20 0.0M
2023-09-21 905.67 905.67 892.89 892.90 0.0M
2023-09-20 914.02 921.91 905.62 905.67 0.0M
2023-09-19 918.44 921.76 911.89 914.02 0.0M
2023-09-18 921.97 923.44 918.44 918.44 0.0M
2023-09-15 932.17 932.17 917.22 921.97 0.0M
2023-09-14 920.11 932.48 920.11 932.17 0.0M
2023-09-13 924.63 926.07 918.00 920.11 0.0M
2023-09-12 925.07 928.40 922.73 924.63 0.0M
2023-09-11 924.04 932.18 924.04 925.07 0.0M
2023-09-08 927.36 928.41 923.17 924.04 0.0M
2023-09-07 935.41 935.41 923.34 927.36 0.0M
2023-09-06 936.37 944.86 930.73 935.41 0.0M
2023-09-05 961.94 961.94 935.48 936.37 0.0M
2023-09-01 952.94 966.55 952.94 961.94 0.0M
2023-08-31 954.32 959.49 952.60 952.94 0.0M
2023-08-30 948.99 957.49 947.53 954.32 0.0M
2023-08-29 936.25 949.08 932.64 948.99 0.0M
2023-08-28 930.09 942.45 930.09 936.25 0.0M
2023-08-25 926.35 934.49 918.18 930.09 0.0M
2023-08-24 936.51 940.42 926.04 926.35 0.0M
2023-08-23 926.56 938.26 926.56 936.51 0.0M
2023-08-22 926.05 932.91 924.43 926.56 0.0M
2023-08-21 927.08 930.86 921.55 926.05 0.0M
2023-08-18 922.09 930.40 914.32 927.08 0.0M
2023-08-17 932.96 937.19 922.09 922.09 0.0M
2023-08-16 943.84 948.24 932.96 932.96 0.0M
2023-08-15 953.24 953.24 942.87 943.84 0.0M
2023-08-14 956.58 956.58 944.94 953.24 0.0M
2023-08-11 958.24 960.38 952.99 956.58 0.0M
2023-08-10 960.28 972.22 954.79 958.24 0.0M
2023-08-09 967.49 967.49 955.82 960.28 0.0M
2023-08-08 974.15 974.15 955.84 967.49 0.0M
2023-08-07 969.77 974.71 967.25 974.15 0.0M
2023-08-04 972.13 979.49 968.86 969.77 0.0M
2023-08-03 974.76 975.68 965.21 972.13 0.0M
2023-08-02 981.47 981.47 970.49 974.76 0.0M
2023-08-01 987.69 987.69 974.20 981.47 0.0M
2023-07-31 978.45 987.88 978.45 987.69 0.0M
2023-07-28 968.67 980.02 968.67 978.45 0.0M
2023-07-27 976.69 982.76 965.66 968.67 0.0M
2023-07-26 974.46 979.53 970.35 976.69 0.0M
2023-07-25 973.34 979.23 970.78 974.46 0.0M
2023-07-24 969.72 976.56 969.02 973.34 0.0M
2023-07-21 970.34 977.79 968.69 969.72 0.0M
2023-07-20 978.99 978.99 967.56 970.34 0.0M
2023-07-19 978.12 982.60 974.87 978.99 0.0M
2023-07-18 965.50 978.72 965.50 978.12 0.0M
2023-07-17 955.76 968.67 954.65 965.50 0.0M
2023-07-14 963.03 963.03 949.60 955.76 0.0M
2023-07-13 955.76 963.92 955.76 963.03 0.0M
2023-07-12 945.61 960.08 945.61 955.76 0.0M
2023-07-11 938.64 946.72 938.64 945.61 0.0M
2023-07-10 925.86 939.68 924.12 938.64 0.0M
2023-07-07 918.39 933.36 918.39 925.86 0.0M
2023-07-06 931.10 931.10 910.57 918.39 0.0M
2023-07-05 944.74 944.74 931.05 931.10 0.0M
2023-07-03 940.98 945.68 939.32 944.74 0.0M
2023-06-30 938.94 947.15 938.94 940.98 0.0M
2023-06-29 923.65 939.91 923.65 938.94 0.0M
2023-06-28 921.59 925.27 917.24 923.65 0.0M
2023-06-27 907.42 924.31 907.42 921.59 0.0M
2023-06-26 904.13 916.46 904.13 907.42 0.0M
2023-06-23 919.40 919.40 902.86 904.13 0.0M
2023-06-22 926.94 926.94 916.72 919.40 0.0M
2023-06-21 928.03 932.77 922.41 926.94 0.0M
2023-06-20 931.72 931.72 924.32 928.03 0.0M
2023-06-16 935.08 942.93 925.50 931.72 0.0M
2023-06-15 927.55 935.96 923.94 935.08 0.0M
2023-06-14 939.23 942.28 923.87 927.55 0.0M
2023-06-13 930.63 944.52 930.63 939.23 0.0M
2023-06-12 928.27 934.88 926.31 930.63 0.0M
2023-06-09 934.59 934.94 926.73 928.26 0.0M
2023-06-08 938.96 938.96 927.51 934.59 0.0M
2023-06-07 918.21 941.84 918.21 938.96 0.0M
2023-06-06 895.77 920.85 892.33 918.21 0.0M
2023-06-05 913.47 913.47 886.63 895.77 0.0M
2023-06-02 881.12 914.38 881.12 913.47 0.0M
2023-06-01 872.81 883.16 869.66 881.12 0.0M
2023-05-31 883.61 883.82 868.20 872.81 0.0M
2023-05-30 889.13 893.05 881.83 883.61 0.0M
2023-05-26 878.73 890.98 878.73 889.13 0.0M
2023-05-25 877.60 879.59 870.87 878.73 0.0M
2023-05-24 888.10 888.10 874.76 877.60 0.0M
2023-05-23 890.53 901.19 887.13 888.10 0.0M
2023-05-22 883.39 894.16 881.92 890.53 0.0M
2023-05-19 887.05 894.59 879.28 883.39 0.0M
2023-05-18 879.61 888.57 875.90 887.05 0.0M
2023-05-17 861.81 881.37 861.39 879.61 0.0M
2023-05-16 870.73 870.73 861.75 861.81 0.0M
2023-05-15 861.55 874.66 861.55 870.73 0.0M
2023-05-12 863.45 867.36 857.07 861.55 0.0M
2023-05-11 869.67 869.67 858.17 863.44 0.0M
2023-05-10 863.60 874.36 860.96 869.67 0.0M
2023-05-09 868.83 868.83 859.86 863.60 0.0M
2023-05-08 873.12 877.79 865.88 868.81 0.0M
2023-05-05 853.09 875.51 853.09 873.12 0.0M
2023-05-04 861.29 861.29 845.69 853.09 0.0M
2023-05-03 860.05 874.48 860.05 861.29 0.0M
2023-05-02 873.72 873.72 850.39 860.05 0.0M
2023-05-01 872.61 882.60 870.50 873.72 0.0M
2023-04-28 866.62 874.97 865.24 872.61 0.0M
2023-04-27 855.14 867.51 854.41 866.62 0.0M
2023-04-26 863.19 863.41 852.90 855.14 0.0M
2023-04-25 885.12 885.12 863.06 863.19 0.0M
2023-04-24 885.60 890.43 882.33 885.12 0.0M
2023-04-21 888.28 888.53 880.28 885.60 0.0M
2023-04-20 888.99 890.30 882.11 888.28 0.0M
2023-04-19 887.90 890.08 880.89 888.99 0.0M
2023-04-18 893.06 896.44 883.75 887.90 0.0M
2023-04-17 889.02 893.65 886.80 893.06 0.0M
2023-04-14 896.01 900.78 883.57 889.02 0.0M
2023-04-13 886.73 897.78 886.73 896.01 0.0M
2023-04-12 891.51 898.32 885.75 886.73 0.0M
2023-04-11 887.26 896.24 887.26 891.51 0.0M
2023-04-10 876.42 888.11 872.90 887.26 0.0M
2023-04-06 877.12 878.32 872.41 876.42 0.0M
2023-04-05 883.97 883.97 871.51 877.12 0.0M
2023-04-04 902.79 904.90 878.87 883.97 0.0M
2023-04-03 901.52 905.95 891.45 902.79 0.0M
2023-03-31 885.23 901.78 885.23 901.52 0.0M
2023-03-30 886.54 893.45 881.91 885.23 0.0M
2023-03-29 881.14 889.07 881.14 886.54 0.0M
2023-03-28 882.07 884.31 876.14 881.14 0.0M
2023-03-27 873.41 886.62 873.41 882.07 0.0M
2023-03-24 864.57 874.56 853.01 873.41 0.0M
2023-03-23 870.12 883.11 858.01 864.57 0.0M
2023-03-22 893.25 894.81 869.68 870.12 0.0M
2023-03-21 878.44 900.43 878.44 893.25 0.0M
2023-03-20 865.65 887.09 865.65 878.44 0.0M
2023-03-17 888.29 888.29 863.28 865.65 0.0M
2023-03-16 871.46 892.45 859.07 888.29 0.0M
2023-03-15 886.77 886.77 858.02 871.46 0.0M
2023-03-14 867.63 897.71 867.63 886.77 0.0M
2023-03-13 886.71 886.71 861.42 867.63 0.0M
2023-03-10 907.87 907.87 878.38 886.71 0.0M
2023-03-09 928.45 930.23 907.44 907.87 0.0M
2023-03-08 926.27 931.14 921.04 928.45 0.0M
2023-03-07 935.44 935.86 923.77 926.27 0.0M
2023-03-06 953.97 953.97 931.23 935.44 0.0M
2023-03-03 943.54 955.43 941.12 953.97 0.0M
2023-03-02 941.62 945.72 931.57 943.54 0.0M
2023-03-01 940.39 943.73 935.35 941.62 0.0M
2023-02-28 942.44 949.15 940.26 940.39 0.0M
2023-02-27 940.01 951.77 940.01 942.44 0.0M
2023-02-24 944.54 944.54 931.01 940.01 0.0M
2023-02-23 938.13 948.05 933.71 944.54 0.0M
2023-02-22 935.96 943.03 932.36 938.13 0.0M
2023-02-21 962.32 962.32 935.96 935.96 0.0M
2023-02-17 961.01 963.54 954.84 962.39 0.0M
2023-02-16 967.80 969.42 954.44 961.01 0.0M
2023-02-15 959.24 967.99 951.28 967.80 0.0M
2023-02-14 962.19 965.80 949.94 959.24 0.0M
2023-02-13 951.03 962.42 948.40 962.19 0.0M
2023-02-10 947.86 952.76 943.00 951.05 0.0M
2023-02-09 960.82 968.33 945.73 947.86 0.0M
2023-02-08 974.62 974.62 959.26 960.82 0.0M
2023-02-07 967.72 976.22 957.63 974.62 0.0M
2023-02-06 981.98 981.98 964.78 967.72 0.0M
2023-02-03 983.24 989.68 974.24 981.98 0.0M
2023-02-02 963.80 984.72 963.80 983.24 0.0M
2023-02-01 949.23 972.11 945.57 963.80 0.0M
2023-01-31 928.50 949.23 928.50 949.23 0.0M
2023-01-30 938.65 940.11 928.21 928.50 0.0M
2023-01-27 938.10 942.05 932.78 938.65 0.0M
2023-01-26 931.62 940.53 928.06 938.10 0.0M
2023-01-25 930.61 932.03 918.61 931.62 0.0M
2023-01-24 933.10 934.27 925.78 930.61 0.0M
2023-01-23 923.70 935.51 922.68 933.10 0.0M
2023-01-20 910.98 923.70 910.33 923.70 0.0M
2023-01-19 919.56 919.56 905.96 910.98 0.0M
2023-01-18 935.22 942.38 919.50 919.56 0.0M
2023-01-17 939.06 941.74 934.18 935.22 0.0M
2023-01-13 932.53 940.73 925.46 939.06 0.0M
2023-01-12 919.37 932.80 917.01 932.53 0.0M
2023-01-11 911.27 919.47 911.27 919.37 0.0M
2023-01-10 900.90 911.50 899.31 911.27 0.0M
2023-01-09 900.42 911.29 899.73 900.90 0.0M
2023-01-06 879.83 902.48 879.83 900.42 0.0M
2023-01-05 888.38 888.38 875.81 879.83 0.0M
2023-01-04 882.27 895.39 882.27 888.38 0.0M
2023-01-03 885.89 896.59 875.46 882.27 0.0M