S&P SmallCap 600 Pure Value

SPSPVX
🏛️ usa →
11,766.70
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 11,596.90 11,779.40 11,596.90 11,766.70 0.0M
2025-09-25 11,696.10 11,696.10 11,556.70 11,596.90 0.0M
2025-09-24 11,695.50 11,797.50 11,690.40 11,696.10 0.0M
2025-09-23 11,678.20 11,895.50 11,678.20 11,695.50 0.0M
2025-09-22 11,700.90 11,726.80 11,625.00 11,678.20 0.0M
2025-09-19 11,879.60 11,894.30 11,684.90 11,700.90 0.0M
2025-09-18 11,747.80 11,904.30 11,747.80 11,879.60 0.0M
2025-09-17 11,752.11 12,054.39 11,700.47 11,747.80 0.0M
2025-09-16 11,745.97 11,778.14 11,674.35 11,752.11 0.0M
2025-09-15 11,674.00 11,790.39 11,669.02 11,745.97 0.0M
2025-09-12 11,872.33 11,872.33 11,668.13 11,674.00 0.0M
2025-09-11 11,594.11 11,877.03 11,594.11 11,872.33 0.0M
2025-09-10 11,702.62 11,702.62 11,554.03 11,594.11 0.0M
2025-09-09 11,787.62 11,804.72 11,669.05 11,702.62 0.0M
2025-09-08 11,826.62 11,826.62 11,651.81 11,787.62 0.0M
2025-09-05 11,764.24 11,960.56 11,737.76 11,826.62 0.0M
2025-09-04 11,643.17 11,765.64 11,628.56 11,764.24 0.0M
2025-09-03 11,683.70 11,760.49 11,587.86 11,643.17 0.0M
2025-09-02 11,766.85 11,766.85 11,590.40 11,683.70 0.0M
2025-08-29 11,762.11 11,798.90 11,704.85 11,766.85 0.0M
2025-08-28 11,823.59 11,861.41 11,688.55 11,762.11 0.0M
2025-08-27 11,664.48 11,839.35 11,664.48 11,823.59 0.0M
2025-08-26 11,637.90 11,722.10 11,629.57 11,664.48 0.0M
2025-08-25 11,651.13 11,671.35 11,590.34 11,637.90 0.0M
2025-08-22 11,178.68 11,681.24 11,178.68 11,651.13 0.0M
2025-08-21 11,234.88 11,234.88 11,098.32 11,178.68 0.0M
2025-08-20 11,242.13 11,272.55 11,177.71 11,234.88 0.0M
2025-08-19 11,195.52 11,354.55 11,189.25 11,242.13 0.0M
2025-08-18 11,156.51 11,229.42 11,139.39 11,195.52 0.0M
2025-08-15 11,218.40 11,255.31 11,110.06 11,156.51 0.0M
2025-08-14 11,333.76 11,333.76 11,107.40 11,218.40 0.0M
2025-08-13 10,985.95 11,362.42 10,985.95 11,333.76 0.0M
2025-08-12 10,654.82 10,997.82 10,654.82 10,985.95 0.0M
2025-08-11 10,689.27 10,766.68 10,607.93 10,654.82 0.0M
2025-08-08 10,730.60 10,764.24 10,660.31 10,689.27 0.0M
2025-08-07 10,741.99 10,893.85 10,671.31 10,730.60 0.0M
2025-08-06 10,602.41 10,766.10 10,602.41 10,741.99 0.0M
2025-08-05 10,498.33 10,604.69 10,420.54 10,602.41 0.0M
2025-08-04 10,299.35 10,512.19 10,299.35 10,498.33 0.0M
2025-08-01 10,552.47 10,552.47 10,188.38 10,299.35 0.0M
2025-07-31 10,660.47 10,660.47 10,506.98 10,552.47 0.0M
2025-07-30 10,831.78 10,857.27 10,597.66 10,660.47 0.0M
2025-07-29 10,927.80 10,976.01 10,798.34 10,831.78 0.0M
2025-07-28 10,962.44 11,007.64 10,890.11 10,927.80 0.0M
2025-07-25 10,897.55 10,966.84 10,833.25 10,962.44 0.0M
2025-07-24 11,174.94 11,174.94 10,891.96 10,897.55 0.0M
2025-07-23 10,961.22 11,175.15 10,961.22 11,174.94 0.0M
2025-07-22 10,700.02 11,007.07 10,700.02 10,961.22 0.0M
2025-07-21 10,678.66 10,810.49 10,678.66 10,700.02 0.0M
2025-07-18 10,794.08 10,892.94 10,663.28 10,678.66 0.0M
2025-07-17 10,730.45 10,832.82 10,724.77 10,794.08 0.0M
2025-07-16 10,704.80 10,803.04 10,559.57 10,730.45 0.0M
2025-07-15 10,947.85 11,005.54 10,704.80 10,704.80 0.0M
2025-07-14 10,992.99 10,992.99 10,854.54 10,947.85 0.0M
2025-07-11 11,098.28 11,098.28 10,951.73 10,992.99 0.0M
2025-07-10 10,960.60 11,170.08 10,934.78 11,098.28 0.0M
2025-07-09 10,910.36 10,963.53 10,817.09 10,960.60 0.0M
2025-07-08 10,793.09 10,994.49 10,793.09 10,910.36 0.0M
2025-07-07 10,980.79 10,987.25 10,746.06 10,793.09 0.0M
2025-07-03 10,910.08 11,009.29 10,910.08 10,980.79 0.0M
2025-07-02 10,707.06 10,913.61 10,692.75 10,910.08 0.0M
2025-07-01 10,392.07 10,845.54 10,337.32 10,707.06 0.0M
2025-06-30 10,438.01 10,461.87 10,380.50 10,392.07 0.0M
2025-06-27 10,400.60 10,482.48 10,338.04 10,438.01 0.0M
2025-06-26 10,220.82 10,400.96 10,220.82 10,400.60 0.0M
2025-06-25 10,291.54 10,291.54 10,212.69 10,220.82 0.0M
2025-06-24 10,207.50 10,335.50 10,207.50 10,291.50 0.0M
2025-06-23 10,115.50 10,217.00 10,032.10 10,207.50 0.0M
2025-06-20 10,137.70 10,215.20 10,102.00 10,115.50 0.0M
2025-06-18 10,112.00 10,238.30 10,094.00 10,137.70 0.0M
2025-06-17 10,228.90 10,228.90 10,105.20 10,112.00 0.0M
2025-06-16 10,020.80 10,245.20 10,020.80 10,228.90 0.0M
2025-06-13 10,181.28 10,181.28 9,991.02 10,020.83 0.0M
2025-06-12 10,218.42 10,218.42 10,067.55 10,181.28 0.0M
2025-06-11 10,230.10 10,293.10 10,184.20 10,218.40 0.0M
2025-06-10 10,113.00 10,290.70 10,113.00 10,230.10 0.0M
2025-06-09 9,925.30 10,158.10 9,925.30 10,113.00 0.0M
2025-06-06 9,805.80 9,946.60 9,805.80 9,925.30 0.0M
2025-06-05 9,814.10 9,865.20 9,737.40 9,805.80 0.0M
2025-06-04 9,878.70 9,902.70 9,803.60 9,814.10 0.0M
2025-06-03 9,728.30 9,915.90 9,677.20 9,878.70 0.0M
2025-06-02 9,766.10 9,769.00 9,623.20 9,728.30 0.0M
2025-05-30 9,846.20 9,860.20 9,736.90 9,766.10 0.0M
2025-05-29 9,787.60 9,870.70 9,719.80 9,846.20 0.0M
2025-05-28 9,890.30 9,905.80 9,776.00 9,787.60 0.0M
2025-05-27 9,599.70 9,892.10 9,599.70 9,890.30 0.0M
2025-05-23 9,675.00 9,675.00 9,489.70 9,599.70 0.0M
2025-05-22 9,614.90 9,720.20 9,553.70 9,675.00 0.0M
2025-05-21 9,968.90 9,968.90 9,607.30 9,614.90 0.0M
2025-05-20 9,972.20 10,036.30 9,944.10 9,968.90 0.0M
2025-05-19 10,065.80 10,065.80 9,903.70 9,972.20 0.0M
2025-05-16 10,007.00 10,094.00 9,987.10 10,065.80 0.0M
2025-05-15 9,858.70 10,007.00 9,858.20 10,007.00 0.0M
2025-05-14 9,950.60 9,950.60 9,840.00 9,858.70 0.0M
2025-05-13 9,903.00 10,007.60 9,903.00 9,950.60 0.0M
2025-05-12 9,480.70 10,047.10 9,480.70 9,903.00 0.0M
2025-05-09 9,427.40 9,514.60 9,417.60 9,480.70 0.0M
2025-05-08 9,195.70 9,483.10 9,195.70 9,427.40 0.0M
2025-05-07 9,199.00 9,280.00 9,131.20 9,195.70 0.0M
2025-05-06 9,275.40 9,284.00 9,142.00 9,199.00 0.0M
2025-05-05 9,383.50 9,402.50 9,272.40 9,275.40 0.0M
2025-05-02 9,204.90 9,402.90 9,204.90 9,383.50 0.0M
2025-05-01 9,164.50 9,279.30 9,120.70 9,204.90 0.0M
2025-04-30 9,243.10 9,243.10 8,977.70 9,164.50 0.0M
2025-04-29 9,189.90 9,257.30 9,103.90 9,243.10 0.0M
2025-04-28 9,136.00 9,241.50 9,078.20 9,189.90 0.0M
2025-04-25 9,131.50 9,136.80 9,000.70 9,136.00 0.0M
2025-04-24 8,902.30 9,143.50 8,872.70 9,131.50 0.0M
2025-04-23 8,825.20 9,202.50 8,825.20 8,902.30 0.0M
2025-04-22 8,600.20 8,844.80 8,600.20 8,825.20 0.0M
2025-04-21 8,715.90 8,715.90 8,492.60 8,600.20 0.0M
2025-04-17 8,530.90 8,729.00 8,530.90 8,715.90 0.0M
2025-04-16 8,602.80 8,657.60 8,458.30 8,530.90 0.0M
2025-04-15 8,685.50 8,753.80 8,577.40 8,602.80 0.0M
2025-04-14 8,625.60 8,776.50 8,527.10 8,685.50 0.0M
2025-04-11 8,549.40 8,628.40 8,352.50 8,625.60 0.0M
2025-04-10 9,010.60 9,010.60 8,366.80 8,549.40 0.0M
2025-04-09 8,272.90 9,083.60 8,144.80 9,010.60 0.0M
2025-04-08 8,608.80 8,886.50 8,177.80 8,272.90 0.0M
2025-04-07 8,494.33 9,049.27 8,295.02 8,608.75 0.0M
2025-04-04 9,190.80 9,190.80 8,525.70 8,805.60 0.0M
2025-04-03 9,945.30 9,945.30 9,179.00 9,190.80 0.0M
2025-04-02 9,816.40 9,957.50 9,700.30 9,945.30 0.0M
2025-04-01 9,816.50 9,892.70 9,700.30 9,816.40 0.0M
2025-03-31 9,695.86 9,875.65 9,640.62 9,816.47 0.0M
2025-03-28 10,027.09 10,032.26 9,769.10 9,830.12 0.0M
2025-03-27 10,059.93 10,096.90 9,963.67 10,064.95 0.0M
2025-03-26 10,072.15 10,128.86 9,991.54 10,064.63 0.0M
2025-03-25 10,132.79 10,164.44 10,037.74 10,044.34 0.0M
2025-03-24 9,919.34 10,143.82 9,919.34 10,132.79 0.0M
2025-03-21 9,993.02 9,993.02 9,832.43 9,919.34 0.0M
2025-03-20 9,993.21 10,106.00 9,949.42 9,993.02 0.0M
2025-03-19 9,882.07 10,035.03 9,851.02 9,993.21 0.0M
2025-03-17 9,778.31 9,957.29 9,778.31 9,927.92 0.0M
2025-03-14 9,564.37 9,778.61 9,564.37 9,778.31 0.0M
2025-03-13 9,692.35 9,774.69 9,498.47 9,564.37 0.0M
2025-03-12 9,803.90 9,858.22 9,591.54 9,692.35 0.0M
2025-03-11 9,955.53 9,988.30 9,720.71 9,803.90 0.0M
2025-03-10 10,146.06 10,146.06 9,891.46 9,955.53 0.0M
2025-03-07 10,011.66 10,181.62 9,982.52 10,146.06 0.0M
2025-03-06 9,977.85 10,074.27 9,876.91 10,011.66 0.0M
2025-03-05 9,832.61 9,995.61 9,781.65 9,977.85 0.0M
2025-03-04 9,994.43 9,994.43 9,743.01 9,832.61 0.0M
2025-03-03 10,352.85 10,403.99 9,946.08 9,994.43 0.0M
2025-02-28 10,308.64 10,371.38 10,208.45 10,352.85 0.0M
2025-02-27 10,474.74 10,474.92 10,291.15 10,308.64 0.0M
2025-02-26 10,573.23 10,629.10 10,432.15 10,474.74 0.0M
2025-02-25 10,543.36 10,649.83 10,524.97 10,573.23 0.0M
2025-02-24 10,576.10 10,667.70 10,538.14 10,543.36 0.0M
2025-02-21 10,782.42 10,895.89 10,553.91 10,576.10 0.0M
2025-02-20 10,875.50 10,875.50 10,702.29 10,782.42 0.0M
2025-02-19 10,932.89 10,941.73 10,842.74 10,875.50 0.0M
2025-02-18 10,917.39 10,980.74 10,897.68 10,932.89 0.0M
2025-02-14 10,930.33 11,109.12 10,904.81 10,917.39 0.0M
2025-02-13 10,776.22 10,959.57 10,776.22 10,930.33 0.0M
2025-02-12 10,931.43 10,931.43 10,738.02 10,776.22 0.0M
2025-02-11 10,870.90 10,937.49 10,787.87 10,931.43 0.0M
2025-02-10 10,833.86 10,907.79 10,827.32 10,870.90 0.0M
2025-02-07 11,036.21 11,036.21 10,827.71 10,833.86 0.0M
2025-02-06 11,078.58 11,187.24 11,003.26 11,036.21 0.0M
2025-02-05 11,059.99 11,097.00 11,004.64 11,078.58 0.0M
2025-02-04 10,891.82 11,072.06 10,865.58 11,059.99 0.0M
2025-02-03 11,182.70 11,182.70 10,810.13 10,891.82 0.0M
2025-01-31 11,331.32 11,360.20 11,111.98 11,182.70 0.0M
2025-01-30 11,263.56 11,422.23 11,257.86 11,331.32 0.0M
2025-01-29 11,302.77 11,339.41 11,177.14 11,263.56 0.0M
2025-01-28 11,438.14 11,438.14 11,273.59 11,302.77 0.0M
2025-01-27 11,351.68 11,535.43 11,351.68 11,438.14 0.0M
2025-01-24 11,308.61 11,392.79 11,287.83 11,351.68 0.0M
2025-01-23 11,175.55 11,328.02 11,146.74 11,308.61 0.0M
2025-01-22 11,377.47 11,377.47 11,167.65 11,175.55 0.0M
2025-01-21 11,188.13 11,398.48 11,188.13 11,377.47 0.0M
2025-01-17 11,158.29 11,268.65 11,138.72 11,188.13 0.0M
2025-01-16 11,132.32 11,189.77 11,030.05 11,158.29 0.0M
2025-01-15 10,962.17 11,258.53 10,962.17 11,132.32 0.0M
2025-01-14 10,864.46 10,965.86 10,810.87 10,962.17 0.0M
2025-01-13 10,801.89 10,866.38 10,706.64 10,864.46 0.0M
2025-01-10 10,982.37 10,982.37 10,739.50 10,801.89 0.0M
2025-01-08 11,071.95 11,071.95 10,841.21 10,982.37 0.0M
2025-01-07 11,137.40 11,240.19 11,003.74 11,071.95 0.0M
2025-01-06 11,126.59 11,317.18 11,119.51 11,137.40 0.0M
2025-01-03 11,081.71 11,156.60 10,976.13 11,126.59 0.0M
2025-01-02 11,070.12 11,308.25 11,026.56 11,081.71 0.0M