S&P SmallCap 600 Pure Growth

SPSPGX
🏛️ usa →
16,734.70
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 16,532.20 16,753.00 16,532.20 16,734.70 0.0M
2025-09-25 16,666.40 16,666.40 16,442.40 16,532.20 0.0M
2025-09-24 16,854.90 16,912.60 16,662.70 16,666.40 0.0M
2025-09-23 16,889.80 17,070.30 16,835.40 16,854.90 0.0M
2025-09-22 16,808.60 16,911.30 16,722.50 16,889.80 0.0M
2025-09-19 17,003.10 17,037.00 16,794.50 16,808.60 0.0M
2025-09-18 16,598.60 17,026.50 16,598.60 17,003.10 0.0M
2025-09-17 16,623.51 16,969.47 16,514.87 16,598.62 0.0M
2025-09-16 16,644.97 16,644.97 16,489.96 16,623.51 0.0M
2025-09-15 16,646.35 16,744.20 16,627.80 16,644.97 0.0M
2025-09-12 16,852.78 16,852.78 16,641.99 16,646.35 0.0M
2025-09-11 16,442.79 16,863.05 16,442.79 16,852.78 0.0M
2025-09-10 16,541.87 16,611.87 16,389.44 16,442.79 0.0M
2025-09-09 16,639.54 16,648.72 16,427.08 16,541.87 0.0M
2025-09-08 16,647.00 16,678.69 16,508.73 16,639.54 0.0M
2025-09-05 16,654.21 16,826.18 16,497.25 16,647.00 0.0M
2025-09-04 16,484.41 16,659.14 16,436.02 16,654.21 0.0M
2025-09-03 16,513.45 16,619.92 16,408.10 16,484.41 0.0M
2025-09-02 16,610.20 16,610.20 16,367.47 16,513.45 0.0M
2025-08-29 16,675.88 16,693.86 16,538.53 16,610.20 0.0M
2025-08-28 16,678.60 16,766.54 16,638.12 16,675.88 0.0M
2025-08-27 16,576.85 16,689.94 16,518.27 16,678.60 0.0M
2025-08-26 16,484.15 16,601.69 16,465.12 16,576.85 0.0M
2025-08-25 16,676.70 16,676.70 16,483.30 16,484.15 0.0M
2025-08-22 16,152.56 16,745.28 16,152.56 16,676.70 0.0M
2025-08-21 16,132.04 16,168.30 16,026.51 16,152.56 0.0M
2025-08-20 16,164.78 16,164.78 15,997.22 16,132.04 0.0M
2025-08-19 16,227.04 16,319.48 16,126.71 16,164.78 0.0M
2025-08-18 16,154.69 16,273.73 16,142.58 16,227.04 0.0M
2025-08-15 16,238.75 16,290.93 16,086.26 16,154.69 0.0M
2025-08-14 16,509.18 16,509.18 16,156.95 16,238.75 0.0M
2025-08-13 16,254.72 16,515.04 16,254.72 16,509.18 0.0M
2025-08-12 15,778.14 16,259.87 15,778.14 16,254.72 0.0M
2025-08-11 15,674.19 15,812.90 15,674.19 15,778.14 0.0M
2025-08-08 15,655.17 15,798.27 15,655.17 15,674.19 0.0M
2025-08-07 15,754.73 15,860.91 15,562.81 15,655.17 0.0M
2025-08-06 15,779.92 15,794.06 15,681.33 15,754.73 0.0M
2025-08-05 15,697.33 15,798.18 15,617.91 15,779.92 0.0M
2025-08-04 15,479.83 15,700.99 15,479.83 15,697.33 0.0M
2025-08-01 15,728.14 15,728.14 15,265.49 15,483.00 0.0M
2025-07-31 15,831.66 15,882.79 15,700.01 15,728.14 0.0M
2025-07-30 15,792.08 16,032.31 15,732.85 15,831.66 0.0M
2025-07-29 15,905.92 16,004.88 15,780.04 15,792.08 0.0M
2025-07-28 15,921.50 15,984.75 15,874.86 15,905.92 0.0M
2025-07-25 15,827.80 15,922.02 15,804.24 15,921.50 0.0M
2025-07-24 16,093.55 16,093.55 15,825.43 15,827.80 0.0M
2025-07-23 15,884.33 16,100.25 15,884.33 16,093.55 0.0M
2025-07-22 15,751.58 15,933.33 15,744.43 15,884.33 0.0M
2025-07-21 15,822.94 15,915.95 15,743.81 15,751.58 0.0M
2025-07-18 16,010.74 16,103.75 15,803.90 15,822.94 0.0M
2025-07-17 15,807.77 16,057.84 15,807.77 16,010.27 0.0M
2025-07-16 15,692.72 15,832.29 15,579.05 15,807.77 0.0M
2025-07-15 15,982.41 16,020.45 15,692.62 15,692.72 0.0M
2025-07-14 15,884.02 15,987.99 15,855.31 15,982.41 0.0M
2025-07-11 16,057.98 16,057.98 15,850.39 15,884.02 0.0M
2025-07-10 15,924.74 16,155.81 15,906.85 16,057.98 0.0M
2025-07-09 15,748.52 15,927.51 15,719.06 15,924.74 0.0M
2025-07-08 15,686.39 15,823.52 15,686.39 15,748.52 0.0M
2025-07-07 15,954.15 15,954.15 15,619.00 15,686.39 0.0M
2025-07-03 15,837.03 15,954.15 15,837.03 15,954.15 0.0M
2025-07-02 15,596.87 15,839.65 15,591.11 15,837.03 0.0M
2025-07-01 15,543.49 15,787.25 15,455.03 15,596.87 0.0M
2025-06-30 15,558.94 15,634.52 15,527.74 15,543.49 0.0M
2025-06-27 15,477.45 15,650.09 15,446.42 15,558.94 0.0M
2025-06-26 15,223.21 15,478.77 15,223.21 15,477.45 0.0M
2025-06-25 15,391.54 15,426.12 15,217.92 15,223.21 0.0M
2025-06-24 15,197.00 15,432.60 15,197.00 15,391.50 0.0M
2025-06-23 14,983.20 15,202.10 14,837.40 15,197.00 0.0M
2025-06-20 14,978.10 15,080.30 14,933.70 14,983.20 0.0M
2025-06-18 14,992.80 15,106.10 14,959.10 14,978.10 0.0M
2025-06-17 15,152.00 15,152.00 14,987.70 14,992.80 0.0M
2025-06-16 15,031.60 15,252.40 15,031.60 15,152.00 0.0M
2025-06-13 15,312.76 15,312.76 14,987.42 15,031.58 0.0M
2025-06-12 15,391.57 15,391.57 15,239.30 15,312.76 0.0M
2025-06-11 15,452.60 15,578.20 15,382.20 15,391.60 0.0M
2025-06-10 15,425.20 15,535.50 15,421.50 15,452.60 0.0M
2025-06-09 15,372.80 15,499.50 15,355.70 15,425.40 0.0M
2025-06-06 15,173.20 15,402.10 15,173.20 15,372.80 0.0M
2025-06-05 15,138.90 15,256.80 15,042.40 15,173.20 0.0M
2025-06-04 15,157.50 15,186.40 15,096.20 15,138.90 0.0M
2025-06-03 14,998.30 15,197.00 14,924.70 15,157.50 0.0M
2025-06-02 14,981.50 15,011.80 14,772.90 14,998.30 0.0M
2025-05-30 14,979.60 15,045.00 14,839.50 14,981.50 0.0M
2025-05-29 14,933.50 15,036.70 14,875.20 14,979.60 0.0M
2025-05-28 15,119.00 15,125.00 14,922.70 14,933.50 0.0M
2025-05-27 14,772.20 15,120.90 14,772.20 15,119.00 0.0M
2025-05-23 14,810.50 14,820.00 14,566.60 14,772.20 0.0M
2025-05-22 14,868.80 14,888.40 14,743.30 14,810.50 0.0M
2025-05-21 15,201.60 15,201.60 14,836.10 14,868.80 0.0M
2025-05-20 15,229.20 15,245.30 15,148.40 15,201.60 0.0M
2025-05-19 15,272.30 15,272.30 15,023.30 15,229.20 0.0M
2025-05-16 15,083.40 15,287.90 15,069.50 15,272.30 0.0M
2025-05-15 15,035.00 15,108.00 14,950.20 15,083.60 0.0M
2025-05-14 15,183.10 15,183.70 15,031.40 15,035.00 0.0M
2025-05-13 15,091.20 15,243.50 15,091.20 15,183.10 0.0M
2025-05-12 14,645.10 15,186.50 14,645.10 15,091.20 0.0M
2025-05-09 14,593.80 14,772.20 14,593.80 14,645.10 0.0M
2025-05-08 14,451.40 14,714.40 14,387.00 14,593.80 0.0M
2025-05-07 14,443.40 14,534.10 14,349.20 14,451.40 0.0M
2025-05-06 14,523.30 14,523.30 14,323.80 14,443.40 0.0M
2025-05-05 14,636.10 14,636.10 14,466.50 14,523.30 0.0M
2025-05-02 14,267.20 14,678.60 14,267.20 14,636.10 0.0M
2025-05-01 14,171.90 14,389.00 14,110.50 14,267.20 0.0M
2025-04-30 14,253.80 14,253.80 13,902.20 14,171.90 0.0M
2025-04-29 14,147.30 14,298.10 13,998.30 14,253.80 0.0M
2025-04-28 14,127.20 14,264.20 13,981.70 14,147.30 0.0M
2025-04-25 14,087.10 14,090.50 13,890.40 14,090.10 0.0M
2025-04-24 13,857.80 14,105.70 13,846.30 14,087.10 0.0M
2025-04-23 13,650.80 14,244.40 13,650.80 13,858.00 0.0M
2025-04-22 13,273.40 13,671.30 13,273.40 13,650.80 0.0M
2025-04-21 13,637.90 13,637.90 13,159.50 13,273.40 0.0M
2025-04-17 13,513.20 13,704.80 13,509.90 13,637.90 0.0M
2025-04-16 13,708.20 13,708.20 13,352.80 13,513.20 0.0M
2025-04-15 13,680.40 13,848.90 13,629.90 13,708.20 0.0M
2025-04-14 13,539.70 13,796.60 13,453.30 13,680.40 0.0M
2025-04-11 13,291.90 13,549.70 13,086.00 13,539.70 0.0M
2025-04-10 13,804.80 13,804.80 12,949.30 13,291.90 0.0M
2025-04-09 12,664.40 13,942.90 12,462.80 13,804.80 0.0M
2025-04-08 13,029.60 13,505.70 12,515.90 12,664.40 0.0M
2025-04-07 13,131.26 13,625.03 12,415.69 13,029.57 0.0M
2025-04-04 13,705.50 13,705.50 12,804.60 13,131.30 0.0M
2025-04-03 14,620.20 14,620.20 13,616.40 13,705.50 0.0M
2025-04-02 14,378.80 14,665.00 14,171.40 14,620.20 0.0M
2025-04-01 14,391.10 14,477.00 14,166.50 14,378.80 0.0M
2025-03-31 14,233.07 14,460.50 13,984.34 14,391.08 0.0M
2025-03-28 14,539.72 14,539.72 14,128.94 14,233.07 0.0M
2025-03-27 14,619.78 14,674.26 14,464.69 14,539.72 0.0M
2025-03-26 14,783.54 14,847.65 14,566.63 14,619.78 0.0M
2025-03-25 14,856.00 14,881.80 14,718.57 14,783.54 0.0M
2025-03-24 14,423.16 14,863.00 14,423.16 14,856.00 0.0M
2025-03-21 14,470.18 14,470.18 14,234.67 14,423.16 0.0M
2025-03-20 14,561.13 14,633.55 14,407.34 14,470.18 0.0M
2025-03-19 14,248.36 14,633.80 14,248.36 14,561.13 0.0M
2025-03-18 14,411.00 14,411.00 14,197.33 14,248.36 0.0M
2025-03-14 13,839.64 14,234.50 13,839.64 14,232.53 0.0M
2025-03-13 14,142.91 14,142.91 13,768.52 13,839.64 0.0M
2025-03-12 14,176.74 14,424.84 14,051.62 14,142.91 0.0M
2025-03-11 14,116.09 14,353.08 14,028.13 14,176.74 0.0M
2025-03-10 14,362.47 14,362.47 13,967.34 14,116.09 0.0M
2025-03-07 14,290.21 14,437.71 13,973.09 14,362.47 0.0M
2025-03-06 14,571.04 14,571.04 14,214.75 14,290.21 0.0M
2025-03-05 14,467.57 14,612.69 14,369.96 14,571.04 0.0M
2025-03-04 14,636.83 14,708.94 14,231.35 14,467.57 0.0M
2025-03-03 15,004.02 15,164.39 14,559.89 14,636.83 0.0M
2025-02-28 14,776.94 15,006.50 14,724.55 15,004.02 0.0M
2025-02-27 14,980.90 15,098.08 14,775.76 14,776.94 0.0M
2025-02-26 14,974.40 15,219.36 14,920.96 14,980.90 0.0M
2025-02-25 15,019.56 15,074.43 14,782.38 14,974.40 0.0M
2025-02-24 15,089.66 15,165.27 14,887.35 15,019.56 0.0M
2025-02-21 15,670.89 15,710.95 15,063.03 15,089.66 0.0M
2025-02-20 15,961.33 15,961.33 15,583.83 15,670.89 0.0M
2025-02-19 16,033.15 16,035.48 15,872.37 15,961.33 0.0M
2025-02-18 15,996.22 16,074.35 15,928.74 16,033.15 0.0M
2025-02-14 16,036.49 16,151.58 15,968.35 15,996.22 0.0M
2025-02-13 15,725.05 16,042.22 15,725.05 16,036.49 0.0M
2025-02-12 15,849.28 15,849.28 15,632.13 15,725.05 0.0M
2025-02-11 15,924.84 15,924.84 15,815.65 15,849.28 0.0M
2025-02-10 15,901.83 16,008.36 15,867.60 15,924.84 0.0M
2025-02-07 16,095.69 16,157.89 15,891.33 15,901.83 0.0M
2025-02-06 16,134.12 16,211.10 16,003.84 16,095.69 0.0M
2025-02-05 15,967.28 16,150.21 15,967.28 16,134.12 0.0M
2025-02-04 15,748.70 15,981.50 15,748.70 15,967.28 0.0M
2025-02-03 15,913.13 15,913.13 15,511.99 15,748.70 0.0M
2025-01-31 16,070.55 16,114.33 15,836.92 15,913.13 0.0M
2025-01-30 15,898.24 16,157.03 15,898.24 16,070.55 0.0M
2025-01-29 15,880.86 15,994.07 15,805.82 15,897.58 0.0M
2025-01-28 15,810.02 15,920.39 15,790.33 15,880.86 0.0M
2025-01-27 15,914.13 15,967.68 15,715.18 15,810.02 0.0M
2025-01-24 15,972.78 15,983.84 15,854.21 15,914.13 0.0M
2025-01-23 15,913.80 15,985.87 15,807.38 15,972.78 0.0M
2025-01-22 16,013.40 16,035.34 15,893.82 15,913.80 0.0M
2025-01-21 15,718.77 16,020.30 15,718.77 16,013.40 0.0M
2025-01-17 15,633.84 15,792.22 15,633.84 15,718.77 0.0M
2025-01-16 15,599.76 15,679.77 15,497.15 15,633.84 0.0M
2025-01-15 15,318.49 15,707.02 15,318.49 15,599.76 0.0M
2025-01-14 15,111.44 15,344.40 15,111.44 15,318.49 0.0M
2025-01-13 15,089.13 15,112.22 14,853.87 15,111.44 0.0M
2025-01-10 15,409.74 15,409.74 14,992.26 15,089.13 0.0M
2025-01-08 15,358.92 15,413.14 15,149.06 15,409.74 0.0M
2025-01-07 15,504.70 15,594.24 15,243.44 15,358.92 0.0M
2025-01-06 15,527.90 15,667.38 15,469.20 15,504.70 0.0M
2025-01-03 15,304.20 15,534.82 15,304.20 15,527.90 0.0M
2025-01-02 15,246.12 15,485.73 15,196.87 15,304.20 0.0M