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
2024-12-31 15,283.22 15,430.47 15,240.22 15,246.12 0.0M
2024-12-30 15,412.43 15,412.43 15,119.74 15,283.22 0.0M
2024-12-27 15,648.37 15,648.37 15,273.68 15,412.43 0.0M
2024-12-26 15,558.96 15,668.28 15,449.64 15,648.37 0.0M
2024-12-24 15,403.67 15,558.96 15,394.54 15,558.96 0.0M
2024-12-23 15,450.89 15,452.41 15,254.19 15,403.67 0.0M
2024-12-20 15,390.55 15,615.25 15,196.08 15,450.89 0.0M
2024-12-19 15,430.43 15,687.96 15,336.89 15,390.55 0.0M
2024-12-18 16,089.36 16,189.73 15,328.22 15,430.43 0.0M
2024-12-17 16,328.61 16,328.61 16,067.06 16,089.36 0.0M
2024-12-16 16,255.81 16,394.29 16,214.52 16,328.61 0.0M
2024-12-13 16,374.23 16,377.11 16,172.54 16,255.81 0.0M
2024-12-12 16,547.07 16,561.55 16,360.91 16,374.23 0.0M
2024-12-11 16,467.66 16,640.79 16,467.66 16,547.07 0.0M
2024-12-10 16,482.73 16,600.69 16,369.75 16,467.66 0.0M
2024-12-09 16,633.54 16,721.17 16,481.92 16,482.73 0.0M
2024-12-06 16,673.17 16,792.10 16,565.49 16,633.54 0.0M
2024-12-05 16,918.70 16,918.70 16,667.29 16,673.17 0.0M
2024-12-04 16,916.51 16,991.33 16,803.90 16,918.70 0.0M
2024-12-03 17,033.13 17,065.48 16,864.91 16,916.51 0.0M
2024-12-02 16,965.60 17,074.09 16,860.59 17,033.13 0.0M
2024-11-29 16,928.45 17,089.17 16,928.45 16,965.60 0.0M
2024-11-27 16,904.13 17,087.30 16,904.13 16,928.45 0.0M
2024-11-26 17,062.54 17,062.54 16,794.56 16,904.13 0.0M
2024-11-25 16,801.10 17,219.62 16,801.10 17,062.54 0.0M
2024-11-22 16,531.03 16,823.88 16,531.03 16,800.37 0.0M
2024-11-21 16,230.76 16,583.08 16,230.76 16,531.03 0.0M
2024-11-20 16,204.29 16,234.52 16,057.56 16,230.76 0.0M
2024-11-19 16,098.79 16,212.78 15,939.02 16,204.29 0.0M
2024-11-18 16,117.11 16,256.57 16,073.84 16,098.79 0.0M
2024-11-15 16,321.65 16,386.04 16,086.67 16,117.11 0.0M
2024-11-14 16,561.50 16,666.81 16,281.46 16,321.65 0.0M
2024-11-13 16,690.15 16,823.80 16,547.53 16,561.50 0.0M
2024-11-12 16,876.13 16,892.12 16,652.00 16,690.15 0.0M
2024-11-11 16,576.98 16,909.54 16,576.98 16,876.13 0.0M
2024-11-08 16,419.48 16,616.16 16,368.77 16,576.98 0.0M
2024-11-07 16,534.32 16,590.61 16,399.08 16,419.48 0.0M
2024-11-06 15,586.96 16,571.03 15,586.96 16,534.32 0.0M
2024-11-05 15,236.88 15,593.05 15,199.90 15,586.96 0.0M
2024-11-04 15,190.12 15,353.76 15,124.92 15,236.88 0.0M
2024-11-01 15,110.39 15,321.57 15,110.39 15,190.12 0.0M
2024-10-31 15,358.69 15,358.69 15,109.82 15,110.39 0.0M
2024-10-30 15,368.26 15,574.27 15,346.48 15,358.69 0.0M
2024-10-29 15,513.06 15,513.06 15,250.26 15,368.26 0.0M
2024-10-28 15,295.92 15,545.23 15,295.92 15,513.06 0.0M
2024-10-25 15,371.59 15,478.62 15,274.62 15,295.92 0.0M
2024-10-24 15,292.77 15,385.63 15,260.02 15,371.59 0.0M
2024-10-23 15,448.80 15,448.80 15,179.75 15,292.77 0.0M
2024-10-22 15,604.79 15,604.79 15,448.76 15,448.80 0.0M
2024-10-21 15,808.18 15,832.25 15,581.50 15,604.79 0.0M
2024-10-18 15,940.02 15,994.01 15,806.63 15,808.18 0.0M
2024-10-17 16,021.85 16,021.85 15,902.04 15,940.02 0.0M
2024-10-16 15,814.58 16,075.42 15,814.58 16,021.85 0.0M
2024-10-15 15,853.60 15,986.45 15,797.42 15,814.58 0.0M
2024-10-14 15,746.00 15,863.70 15,693.51 15,853.60 0.0M
2024-10-11 15,487.19 15,756.33 15,487.19 15,746.00 0.0M
2024-10-10 15,571.50 15,571.50 15,329.33 15,487.19 0.0M
2024-10-09 15,559.18 15,682.08 15,510.74 15,571.50 0.0M
2024-10-08 15,554.72 15,597.20 15,443.34 15,559.18 0.0M
2024-10-07 15,735.06 15,735.06 15,445.67 15,554.72 0.0M
2024-10-04 15,493.39 15,735.06 15,493.39 15,735.06 0.0M
2024-10-03 15,588.44 15,588.44 15,433.45 15,493.39 0.0M
2024-10-02 15,660.62 15,738.11 15,578.50 15,588.44 0.0M
2024-10-01 15,832.67 15,832.67 15,539.78 15,660.62 0.0M
2024-09-30 15,802.59 15,895.00 15,694.60 15,832.67 0.0M
2024-09-27 15,674.17 15,963.07 15,674.17 15,802.59 0.0M
2024-09-26 15,599.12 15,813.18 15,599.12 15,674.17 0.0M
2024-09-25 15,809.56 15,809.56 15,595.24 15,599.12 0.0M
2024-09-24 15,792.55 15,874.17 15,734.62 15,809.56 0.0M
2024-09-23 15,791.62 15,886.37 15,720.76 15,792.55 0.0M
2024-09-20 15,935.34 15,935.34 15,781.46 15,791.62 0.0M
2024-09-19 15,545.41 15,942.16 15,545.41 15,935.34 0.0M
2024-09-18 15,502.66 15,912.10 15,480.03 15,545.41 0.0M
2024-09-17 15,340.31 15,652.68 15,340.31 15,502.66 0.0M
2024-09-16 15,300.81 15,384.36 15,263.62 15,340.31 0.0M
2024-09-13 14,947.33 15,352.78 14,947.33 15,300.81 0.0M
2024-09-12 14,697.97 15,018.05 14,697.97 14,947.33 0.0M
2024-09-11 14,651.98 14,723.21 14,373.08 14,697.97 0.0M
2024-09-10 14,753.34 14,799.14 14,531.86 14,651.98 0.0M
2024-09-09 14,761.99 14,874.39 14,705.92 14,753.34 0.0M
2024-09-06 15,003.49 15,077.07 14,727.75 14,761.99 0.0M
2024-09-05 15,138.59 15,181.29 14,970.91 15,003.49 0.0M
2024-09-04 15,191.93 15,267.40 15,078.20 15,138.59 0.0M
2024-09-03 15,748.70 15,748.70 15,157.92 15,191.93 0.0M
2024-08-30 15,675.57 15,751.54 15,570.98 15,748.70 0.0M
2024-08-29 15,586.03 15,807.01 15,586.03 15,675.57 0.0M
2024-08-28 15,698.25 15,698.25 15,528.39 15,586.03 0.0M
2024-08-27 15,778.79 15,778.79 15,636.82 15,698.25 0.0M
2024-08-26 15,817.34 15,940.77 15,773.51 15,778.79 0.0M
2024-08-23 15,355.98 15,833.42 15,355.98 15,817.34 0.0M
2024-08-22 15,492.49 15,515.41 15,337.18 15,355.98 0.0M
2024-08-21 15,265.66 15,495.62 15,265.66 15,492.49 0.0M
2024-08-20 15,448.18 15,456.01 15,226.58 15,265.66 0.0M
2024-08-19 15,341.74 15,448.32 15,341.74 15,448.18 0.0M
2024-08-16 15,320.65 15,432.93 15,279.15 15,341.74 0.0M
2024-08-15 14,973.15 15,416.66 14,973.15 15,320.65 0.0M
2024-08-14 15,078.39 15,151.02 14,921.50 14,973.15 0.0M
2024-08-13 14,891.73 15,117.88 14,891.73 15,078.39 0.0M
2024-08-12 14,992.16 15,043.72 14,840.74 14,891.73 0.0M
2024-08-09 14,974.53 15,054.59 14,920.99 14,992.16 0.0M
2024-08-08 14,612.73 15,006.10 14,612.73 14,976.79 0.0M
2024-08-07 14,833.32 15,049.63 14,602.77 14,612.73 0.0M
2024-08-06 14,682.33 15,006.69 14,636.74 14,833.32 0.0M
2024-08-05 15,153.09 15,153.09 14,308.80 14,682.33 0.0M
2024-08-02 15,680.57 15,680.57 15,027.43 15,153.09 0.0M
2024-08-01 16,134.37 16,204.82 15,540.98 15,680.57 0.0M
2024-07-31 15,988.06 16,436.16 15,988.06 16,134.37 0.0M
2024-07-30 15,903.07 16,057.93 15,902.56 15,988.06 0.0M
2024-07-29 16,004.47 16,116.27 15,833.47 15,903.07 0.0M
2024-07-26 15,682.18 16,033.84 15,682.18 16,004.47 0.0M
2024-07-25 15,437.86 15,870.50 15,437.86 15,682.18 0.0M
2024-07-24 15,743.79 15,834.14 15,428.49 15,437.86 0.0M
2024-07-23 15,611.71 15,824.26 15,515.07 15,743.79 0.0M
2024-07-22 15,399.23 15,631.92 15,304.83 15,611.71 0.0M
2024-07-19 15,484.38 15,529.06 15,358.73 15,399.23 0.0M
2024-07-18 15,675.00 15,868.02 15,397.29 15,484.38 0.0M
2024-07-17 15,905.64 16,036.30 15,674.45 15,675.00 0.0M
2024-07-16 15,399.73 15,921.12 15,399.73 15,905.64 0.0M
2024-07-15 15,130.08 15,513.53 15,130.08 15,399.73 0.0M
2024-07-12 14,985.32 15,237.38 14,985.32 15,130.08 0.0M
2024-07-11 14,555.98 15,011.12 14,555.98 14,985.32 0.0M
2024-07-10 14,428.07 14,561.40 14,428.07 14,555.98 0.0M
2024-07-09 14,537.71 14,547.29 14,424.49 14,428.07 0.0M
2024-07-08 14,454.98 14,618.80 14,454.98 14,537.71 0.0M
2024-07-05 14,589.75 14,589.75 14,415.46 14,454.98 0.0M
2024-07-03 14,565.21 14,670.63 14,565.21 14,589.75 0.0M
2024-07-02 14,525.85 14,598.54 14,521.82 14,565.21 0.0M
2024-07-01 14,568.04 14,678.39 14,471.36 14,525.85 0.0M
2024-06-28 14,427.83 14,615.40 14,427.83 14,568.04 0.0M
2024-06-27 14,389.97 14,451.96 14,350.99 14,427.83 0.0M
2024-06-26 14,402.74 14,419.50 14,332.02 14,389.97 0.0M
2024-06-25 14,444.65 14,444.65 14,355.07 14,402.74 0.0M
2024-06-24 14,364.81 14,527.25 14,364.81 14,444.65 0.0M
2024-06-21 14,400.01 14,400.01 14,271.98 14,364.81 0.0M
2024-06-20 14,483.79 14,535.20 14,365.22 14,400.01 0.0M
2024-06-18 14,467.28 14,526.13 14,435.57 14,483.79 0.0M
2024-06-17 14,295.12 14,470.01 14,233.34 14,467.28 0.0M
2024-06-14 14,540.11 14,540.11 14,242.56 14,295.12 0.0M
2024-06-13 14,713.26 14,713.26 14,436.35 14,540.11 0.0M
2024-06-12 14,439.74 14,895.62 14,439.74 14,713.26 0.0M
2024-06-11 14,499.45 14,499.45 14,307.60 14,439.74 0.0M
2024-06-10 14,490.40 14,499.86 14,328.45 14,499.45 0.0M
2024-06-07 14,632.27 14,632.27 14,469.38 14,490.40 0.0M
2024-06-06 14,732.39 14,732.39 14,595.16 14,632.27 0.0M
2024-06-05 14,549.72 14,733.99 14,519.95 14,732.39 0.0M
2024-06-04 14,811.30 14,811.30 14,534.84 14,549.72 0.0M
2024-06-03 14,909.15 15,030.69 14,749.78 14,811.30 0.0M
2024-05-31 14,791.55 14,909.22 14,735.20 14,909.15 0.0M
2024-05-30 14,666.49 14,836.72 14,666.49 14,791.55 0.0M
2024-05-29 14,781.52 14,781.52 14,627.14 14,666.49 0.0M
2024-05-28 14,800.11 14,881.09 14,708.62 14,781.52 0.0M
2024-05-24 14,621.81 14,800.18 14,621.81 14,800.11 0.0M
2024-05-23 14,770.90 14,839.92 14,563.26 14,621.81 0.0M
2024-05-22 14,907.50 14,907.50 14,727.10 14,770.90 0.0M
2024-05-21 14,901.09 14,923.22 14,852.93 14,907.50 0.0M
2024-05-20 14,805.71 14,944.05 14,805.71 14,901.09 0.0M
2024-05-17 14,824.83 14,889.13 14,775.84 14,805.71 0.0M
2024-05-16 14,931.06 14,931.06 14,821.67 14,824.83 0.0M
2024-05-15 14,814.48 14,942.84 14,814.48 14,931.06 0.0M
2024-05-14 14,652.18 14,825.55 14,652.18 14,814.48 0.0M
2024-05-13 14,660.63 14,784.49 14,648.05 14,652.18 0.0M
2024-05-10 14,773.74 14,818.51 14,624.96 14,660.63 0.0M
2024-05-09 14,614.83 14,789.55 14,600.24 14,773.74 0.0M
2024-05-08 14,732.38 14,732.38 14,517.87 14,614.83 0.0M
2024-05-07 14,671.59 14,859.58 14,671.59 14,732.38 0.0M
2024-05-06 14,573.47 14,757.08 14,573.47 14,671.59 0.0M
2024-05-03 14,452.68 14,685.54 14,452.68 14,573.47 0.0M
2024-05-02 14,288.21 14,463.49 14,258.98 14,452.68 0.0M
2024-05-01 14,222.08 14,545.11 14,222.08 14,288.21 0.0M
2024-04-30 14,579.77 14,579.77 14,222.08 14,222.08 0.0M
2024-04-29 14,463.36 14,587.23 14,463.36 14,579.77 0.0M
2024-04-26 14,354.45 14,485.44 14,354.45 14,463.36 0.0M
2024-04-25 14,426.68 14,426.68 14,152.16 14,354.45 0.0M
2024-04-24 14,454.87 14,549.01 14,363.17 14,426.68 0.0M
2024-04-23 14,177.96 14,499.15 14,177.96 14,454.87 0.0M
2024-04-22 14,020.35 14,261.41 14,020.35 14,177.96 0.0M
2024-04-19 13,931.11 14,087.75 13,871.04 14,020.35 0.0M
2024-04-18 13,996.12 14,160.83 13,907.89 13,931.11 0.0M
2024-04-17 14,146.07 14,245.76 13,992.76 13,996.12 0.0M
2024-04-16 14,192.52 14,193.44 14,009.27 14,146.07 0.0M
2024-04-15 14,324.76 14,470.92 14,149.81 14,192.52 0.0M
2024-04-12 14,524.82 14,524.82 14,258.30 14,324.76 0.0M
2024-04-11 14,452.20 14,524.82 14,399.22 14,524.82 0.0M
2024-04-10 14,801.03 14,801.03 14,388.40 14,452.20 0.0M
2024-04-09 14,837.34 14,898.67 14,690.08 14,801.03 0.0M
2024-04-08 14,790.40 14,890.53 14,790.40 14,837.34 0.0M
2024-04-05 14,668.72 14,848.28 14,660.08 14,790.40 0.0M
2024-04-04 14,820.54 14,959.59 14,635.74 14,668.72 0.0M
2024-04-03 14,674.91 14,845.24 14,629.08 14,820.54 0.0M
2024-04-02 14,906.36 14,906.36 14,576.08 14,674.91 0.0M
2024-04-01 14,968.25 14,989.64 14,877.90 14,906.36 0.0M
2024-03-28 14,802.79 15,032.51 14,802.79 14,968.25 0.0M
2024-03-27 14,539.02 14,805.36 14,539.02 14,802.79 0.0M
2024-03-26 14,587.38 14,682.96 14,537.54 14,539.02 0.0M
2024-03-25 14,661.25 14,746.05 14,586.72 14,587.38 0.0M
2024-03-22 14,789.26 14,796.17 14,658.12 14,661.25 0.0M
2024-03-21 14,585.67 14,813.55 14,585.67 14,789.26 0.0M
2024-03-20 14,385.17 14,643.07 14,320.75 14,585.67 0.0M
2024-03-19 14,222.32 14,400.74 14,176.72 14,385.17 0.0M
2024-03-18 14,235.69 14,313.48 14,198.15 14,222.32 0.0M
2024-03-15 14,172.51 14,255.22 14,096.43 14,235.69 0.0M
2024-03-14 14,341.06 14,341.06 14,084.57 14,172.51 0.0M
2024-03-13 14,278.45 14,397.82 14,278.45 14,341.06 0.0M
2024-03-12 14,282.57 14,331.80 14,208.02 14,278.45 0.0M
2024-03-11 14,417.43 14,417.43 14,212.38 14,282.57 0.0M
2024-03-08 14,489.25 14,662.09 14,374.04 14,417.43 0.0M
2024-03-07 14,367.12 14,540.19 14,367.12 14,489.25 0.0M
2024-03-06 14,305.13 14,440.50 14,305.13 14,367.12 0.0M
2024-03-05 14,430.28 14,466.67 14,261.29 14,305.13 0.0M
2024-03-04 14,561.36 14,650.68 14,412.92 14,430.28 0.0M
2024-03-01 14,460.68 14,571.89 14,408.60 14,561.36 0.0M
2024-02-29 14,350.23 14,537.67 14,350.23 14,460.68 0.0M
2024-02-28 14,496.03 14,496.03 14,336.58 14,350.23 0.0M
2024-02-27 14,429.18 14,514.34 14,429.18 14,496.03 0.0M
2024-02-26 14,340.82 14,465.84 14,306.63 14,429.18 0.0M
2024-02-23 14,217.40 14,395.96 14,183.79 14,340.82 0.0M
2024-02-22 14,155.13 14,244.89 14,119.40 14,217.40 0.0M
2024-02-21 14,158.09 14,176.16 14,056.70 14,155.13 0.0M
2024-02-20 14,320.50 14,320.50 14,123.33 14,158.09 0.0M
2024-02-16 14,488.72 14,488.72 14,310.60 14,320.50 0.0M
2024-02-15 14,181.89 14,504.32 14,181.89 14,488.72 0.0M
2024-02-14 13,927.15 14,204.17 13,927.15 14,181.89 0.0M
2024-02-13 14,341.75 14,341.75 13,832.07 13,927.15 0.0M
2024-02-12 14,154.64 14,402.52 14,154.64 14,341.75 0.0M
2024-02-09 13,976.05 14,166.26 13,971.42 14,154.57 0.0M
2024-02-08 13,783.72 13,981.61 13,761.89 13,976.05 0.0M
2024-02-07 13,746.90 13,831.52 13,698.95 13,783.72 0.0M
2024-02-06 13,721.66 13,790.11 13,674.84 13,746.90 0.0M
2024-02-05 13,901.85 13,901.85 13,612.19 13,721.66 0.0M
2024-02-02 13,953.52 13,964.62 13,778.37 13,901.85 0.0M
2024-02-01 13,784.50 13,956.11 13,712.03 13,954.68 0.0M
2024-01-31 14,076.40 14,132.63 13,772.36 13,784.50 0.0M
2024-01-30 14,119.62 14,119.62 13,991.43 14,076.40 0.0M
2024-01-29 13,936.80 14,123.13 13,906.03 14,119.62 0.0M
2024-01-26 13,892.46 13,986.03 13,863.27 13,936.80 0.0M
2024-01-25 13,820.81 14,005.62 13,795.15 13,892.46 0.0M
2024-01-24 13,897.05 14,056.76 13,808.27 13,820.81 0.0M
2024-01-23 13,993.84 14,087.84 13,858.73 13,897.05 0.0M
2024-01-22 13,781.33 14,012.14 13,781.33 13,993.84 0.0M
2024-01-19 13,640.58 13,781.38 13,569.97 13,781.33 0.0M
2024-01-18 13,483.24 13,646.03 13,459.79 13,640.58 0.0M
2024-01-17 13,517.90 13,517.90 13,341.87 13,483.24 0.0M
2024-01-16 13,608.67 13,608.67 13,462.45 13,517.90 0.0M
2024-01-12 13,614.95 13,783.90 13,558.00 13,608.67 0.0M
2024-01-11 13,651.44 13,651.44 13,451.01 13,614.95 0.0M
2024-01-10 13,610.56 13,654.27 13,534.98 13,651.44 0.0M
2024-01-09 13,723.32 13,723.32 13,517.42 13,610.56 0.0M
2024-01-08 13,571.40 13,723.32 13,517.99 13,723.32 0.0M
2024-01-05 13,646.73 13,723.97 13,553.11 13,571.40 0.0M
2024-01-04 13,636.02 13,762.21 13,636.02 13,646.73 0.0M
2024-01-03 13,904.84 13,904.84 13,629.15 13,636.02 0.0M
2024-01-02 14,008.60 14,011.02 13,835.49 13,904.88 0.0M