S&P Smallcap 600 Value

🏛️ usa →
876.33
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
2025-09-26 865.64 877.01 865.64 876.33 0.0M
2025-09-25 874.62 874.62 862.47 865.64 0.0M
2025-09-24 879.47 883.60 873.73 874.62 0.0M
2025-09-23 882.08 893.34 879.05 879.47 0.0M
2025-09-22 881.52 884.00 877.47 882.08 0.0M
2025-09-19 891.90 893.23 879.74 881.52 0.0M
2025-09-18 873.71 893.59 873.71 891.90 0.0M
2025-09-17 873.38 895.39 868.71 873.71 0.0M
2025-09-16 875.06 876.25 868.10 873.38 0.0M
2025-09-15 874.75 880.14 873.94 875.06 0.0M
2025-09-12 885.98 885.98 874.44 874.75 0.0M
2025-09-11 867.96 886.36 867.96 885.98 0.0M
2025-09-10 869.47 872.65 864.80 867.96 0.0M
2025-09-09 877.47 877.47 867.39 869.47 0.0M
2025-09-08 880.35 880.35 869.63 877.47 0.0M
2025-09-05 875.06 888.24 872.61 880.41 0.0M
2025-09-04 859.94 875.14 859.94 875.06 0.0M
2025-09-03 859.90 865.74 855.41 859.94 0.0M
2025-09-02 867.97 867.97 853.28 859.90 0.0M
2025-08-29 870.07 873.29 865.56 868.01 0.0M
2025-08-28 871.92 874.74 864.63 870.07 0.0M
2025-08-27 864.43 872.68 863.16 871.92 0.0M
2025-08-26 863.48 868.66 862.28 864.43 0.0M
2025-08-25 869.81 869.81 863.40 863.48 0.0M
2025-08-22 834.48 871.57 834.48 869.81 0.0M
2025-08-21 836.22 836.22 828.62 834.48 0.0M
2025-08-20 842.19 842.19 833.29 836.22 0.0M
2025-08-19 838.54 849.23 838.54 842.18 0.0M
2025-08-18 837.82 841.11 836.54 838.54 0.0M
2025-08-15 844.08 845.96 835.52 837.82 0.0M
2025-08-14 854.20 854.20 836.48 844.08 0.0M
2025-08-13 832.43 855.13 832.43 854.20 0.0M
2025-08-12 804.73 832.67 804.73 832.43 0.0M
2025-08-11 807.30 813.26 802.89 804.73 0.0M
2025-08-08 803.95 811.09 803.95 807.30 0.0M
2025-08-07 804.22 813.90 799.81 803.95 0.0M
2025-08-06 804.00 806.67 802.21 804.13 0.0M
2025-08-05 798.47 804.65 792.97 804.00 0.0M
2025-08-04 786.05 799.45 786.05 798.67 0.0M
2025-08-01 799.70 799.70 776.95 786.05 0.0M
2025-07-31 808.36 808.36 797.18 799.70 0.0M
2025-07-30 818.86 822.04 803.56 808.36 0.0M
2025-07-29 823.37 827.51 817.03 818.86 0.0M
2025-07-28 825.64 827.46 821.31 823.37 0.0M
2025-07-25 820.97 825.71 817.71 825.64 0.0M
2025-07-24 835.72 835.72 820.83 820.97 0.0M
2025-07-23 825.17 835.86 825.17 835.72 0.0M
2025-07-22 812.74 828.21 812.74 825.17 0.0M
2025-07-21 812.80 821.51 812.33 812.74 0.0M
2025-07-18 818.67 823.94 810.90 812.80 0.0M
2025-07-17 809.81 821.25 809.16 818.67 0.0M
2025-07-16 805.02 811.46 796.74 809.81 0.0M
2025-07-15 823.88 828.15 804.98 805.02 0.0M
2025-07-14 823.83 824.02 817.19 823.88 0.0M
2025-07-11 833.29 833.29 822.12 823.83 0.0M
2025-07-10 824.66 838.54 824.31 833.29 0.0M
2025-07-09 818.35 824.79 814.61 824.66 0.0M
2025-07-08 810.01 824.27 810.01 818.35 0.0M
2025-07-07 824.90 825.75 807.28 810.01 0.0M
2025-07-03 821.14 827.62 821.14 824.90 0.0M
2025-07-02 809.26 821.38 808.35 821.14 0.0M
2025-07-01 790.22 819.79 786.56 809.26 0.0M
2025-06-30 793.42 795.34 788.74 790.22 0.0M
2025-06-27 792.09 797.85 786.87 793.42 0.0M
2025-06-26 779.87 792.22 779.87 792.09 0.0M
2025-06-25 787.14 787.14 779.69 779.87 0.0M
2025-06-24 778.92 790.32 778.92 787.14 0.0M
2025-06-23 770.02 779.18 762.48 778.92 0.0M
2025-06-20 770.85 776.08 768.00 770.02 0.0M
2025-06-18 767.12 777.62 766.98 770.85 0.0M
2025-06-17 777.09 777.09 766.89 767.12 0.0M
2025-06-16 768.49 781.55 768.49 777.09 0.0M
2025-06-13 784.38 784.38 766.10 768.49 0.0M
2025-06-12 787.30 787.30 777.72 784.38 0.0M
2025-06-11 792.50 796.49 785.84 787.30 0.0M
2025-06-10 784.34 795.72 784.34 792.50 0.0M
2025-06-09 774.31 789.09 774.31 784.34 0.0M
2025-06-06 764.81 776.16 764.81 774.31 0.0M
2025-06-05 765.87 769.86 760.51 764.79 0.0M
2025-06-04 768.33 770.08 765.70 765.86 0.0M
2025-06-03 754.05 769.72 751.39 768.33 0.0M
2025-06-02 759.52 759.52 746.97 754.05 0.0M
2025-05-30 764.04 764.04 754.71 759.52 0.0M
2025-05-29 760.18 765.84 756.08 764.04 0.0M
2025-05-28 769.58 769.97 759.37 760.18 0.0M
2025-05-27 748.75 769.71 748.75 769.58 0.0M
2025-05-23 753.70 753.70 740.12 748.75 0.0M
2025-05-22 753.19 757.79 748.20 753.70 0.0M
2025-05-21 778.83 778.83 752.52 753.19 0.0M
2025-05-20 780.30 782.60 776.93 778.83 0.0M
2025-05-19 786.17 786.17 773.04 780.30 0.0M
2025-05-16 781.51 787.43 780.40 786.17 0.0M
2025-05-15 775.87 781.56 772.35 781.51 0.0M
2025-05-14 784.51 784.51 775.59 775.87 0.0M
2025-05-13 781.18 787.91 781.18 784.51 0.0M
2025-05-12 750.70 788.95 750.70 781.18 0.0M
2025-05-09 750.94 755.23 747.78 750.70 0.0M
2025-05-08 733.95 756.08 733.95 750.94 0.0M
2025-05-07 733.75 738.32 729.31 733.95 0.0M
2025-05-06 738.69 738.89 728.33 733.75 0.0M
2025-05-05 746.00 746.00 738.12 738.69 0.0M
2025-05-02 731.83 748.17 731.83 746.00 0.0M
2025-05-01 729.26 738.62 726.01 731.83 0.0M
2025-04-30 734.52 734.52 714.65 729.26 0.0M
2025-04-29 730.16 736.51 723.25 734.52 0.0M
2025-04-28 726.64 733.92 722.05 730.16 0.0M
2025-04-25 727.87 727.87 717.55 726.72 0.0M
2025-04-24 712.41 728.71 710.38 727.87 0.0M
2025-04-23 704.86 735.28 704.86 712.41 0.0M
2025-04-22 687.11 706.17 687.11 704.86 0.0M
2025-04-21 698.85 698.85 680.29 687.11 0.0M
2025-04-17 690.61 701.49 690.61 698.85 0.0M
2025-04-16 697.30 698.87 683.37 690.61 0.0M
2025-04-15 700.22 706.95 695.57 697.30 0.0M
2025-04-14 691.64 704.10 687.46 700.22 0.0M
2025-04-11 685.10 692.53 669.50 691.64 0.0M
2025-04-10 721.26 721.26 669.86 685.10 0.0M
2025-04-09 664.01 727.36 652.61 721.26 0.0M
2025-04-08 686.10 707.46 655.74 664.01 0.0M
2025-04-07 697.89 719.50 660.62 686.10 0.0M
2025-04-04 729.27 729.27 678.91 697.89 0.0M
2025-04-03 788.38 788.38 728.91 729.27 0.0M
2025-04-02 776.60 788.95 767.99 788.38 0.0M
2025-04-01 775.33 781.03 766.61 776.60 0.0M
2025-03-31 774.48 779.50 760.62 775.33 0.0M
2025-03-28 792.00 792.00 770.44 774.48 0.0M
2025-03-27 794.17 795.77 787.46 792.00 0.0M
2025-03-26 795.57 801.47 789.75 794.17 0.0M
2025-03-25 802.18 803.18 793.77 795.57 0.0M
2025-03-24 784.53 803.27 784.53 802.18 0.0M
2025-03-21 790.52 790.52 778.83 784.53 0.0M
2025-03-20 793.61 798.30 787.14 790.54 0.0M
2025-03-19 785.81 798.31 783.84 793.61 0.0M
2025-03-14 763.45 780.85 763.45 780.66 0.0M
2025-03-13 775.42 780.02 760.16 763.45 0.0M
2025-03-12 780.49 786.80 771.65 775.43 0.0M
2025-03-11 787.10 790.93 774.25 780.49 0.0M
2025-03-10 806.17 806.17 782.11 787.10 0.0M
2025-03-07 799.73 809.08 792.56 806.17 0.0M
2025-03-06 805.40 805.48 793.77 799.73 0.0M
2025-03-05 796.50 807.00 791.80 805.40 0.0M
2025-03-04 809.91 809.91 788.71 796.50 0.0M
2025-03-03 830.43 834.85 805.76 809.91 0.0M
2025-02-28 824.84 830.52 820.04 830.43 0.0M
2025-02-27 835.95 835.95 824.60 824.84 0.0M
2025-02-26 840.47 846.93 833.38 835.95 0.0M
2025-02-25 838.17 845.79 837.01 840.47 0.0M
2025-02-24 842.29 846.58 838.17 838.17 0.0M
2025-02-21 860.38 868.11 840.23 842.29 0.0M
2025-02-20 866.83 866.83 855.49 860.38 0.0M
2025-02-19 871.56 871.56 864.55 866.83 0.0M
2025-02-18 867.10 871.68 865.80 871.56 0.0M
2025-02-14 867.57 876.79 865.59 867.10 0.0M
2025-02-13 855.62 867.90 855.62 867.57 0.0M
2025-02-12 868.66 868.66 852.63 855.62 0.0M
2025-02-11 864.98 869.57 859.65 868.66 0.0M
2025-02-10 863.35 867.66 861.61 864.98 0.0M
2025-02-07 877.91 877.91 861.99 863.35 0.0M
2025-02-06 880.47 884.28 872.91 877.91 0.0M
2025-02-05 873.88 880.48 872.25 880.47 0.0M
2025-02-04 864.01 874.38 862.09 873.88 0.0M
2025-02-03 880.41 880.41 855.37 864.01 0.0M
2025-01-31 888.74 891.88 876.11 880.41 0.0M
2025-01-30 880.34 894.21 880.34 888.74 0.0M
2025-01-29 885.97 890.07 875.15 880.34 0.0M
2025-01-28 890.88 891.59 884.13 885.97 0.0M
2025-01-27 888.59 898.33 885.53 890.88 0.0M
2025-01-24 888.38 892.65 885.50 888.59 0.0M
2025-01-23 884.77 889.59 880.17 888.38 0.0M
2025-01-22 893.20 893.20 884.37 884.77 0.0M
2025-01-21 880.09 894.46 880.09 893.20 0.0M
2025-01-17 875.68 884.13 875.68 880.09 0.0M
2025-01-16 873.29 878.05 867.20 875.68 0.0M
2025-01-15 859.82 882.27 859.82 873.29 0.0M
2025-01-14 848.27 859.92 848.27 859.82 0.0M
2025-01-13 842.48 848.44 834.76 848.27 0.0M
2025-01-10 860.23 860.23 837.56 842.48 0.0M
2025-01-08 862.81 862.81 849.24 860.23 0.0M
2025-01-07 868.02 875.36 857.91 862.81 0.0M
2025-01-06 869.16 880.74 866.96 868.02 0.0M
2025-01-03 860.81 869.56 856.25 869.16 0.0M
2025-01-02 865.46 876.88 857.94 860.81 0.0M