S&P 500 Value TR

SPXVTR
🏛️ usa →
11,645.76
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
2022-12-30 7,776.40 7,776.40 7,776.40 7,776.40 0.0M
2022-12-29 7,802.41 7,802.41 7,802.41 7,802.41 0.0M
2022-12-28 7,667.78 7,667.78 7,667.78 7,667.78 0.0M
2022-12-27 7,754.87 7,754.87 7,754.87 7,754.87 0.0M
2022-12-23 7,755.35 7,755.35 7,755.35 7,755.35 0.0M
2022-12-22 7,706.31 7,706.31 7,706.31 7,706.31 0.0M
2022-12-21 7,789.86 7,789.86 7,789.86 7,789.86 0.0M
2022-12-20 7,672.18 7,672.18 7,672.18 7,672.18 0.0M
2022-12-19 7,654.09 7,654.09 7,654.09 7,654.09 0.0M
2022-12-16 7,719.80 7,719.80 7,719.80 7,719.80 0.0M
2022-12-15 7,793.79 7,793.79 7,793.79 7,793.79 0.0M
2022-12-14 7,946.53 7,946.53 7,946.53 7,946.53 0.0M
2022-12-13 7,986.34 7,986.34 7,986.34 7,986.34 0.0M
2022-12-12 7,959.46 7,959.46 7,959.46 7,959.46 0.0M
2022-12-09 7,841.36 7,841.36 7,841.36 7,841.36 0.0M
2022-12-08 7,901.53 7,901.53 7,901.53 7,901.53 0.0M
2022-12-07 7,863.87 7,863.87 7,863.87 7,863.87 0.0M
2022-12-06 7,865.62 7,865.62 7,865.62 7,865.62 0.0M
2022-12-05 7,945.34 7,945.34 7,945.34 7,945.34 0.0M
2022-12-02 8,079.02 8,079.02 8,079.02 8,079.02 0.0M
2022-12-01 8,076.01 8,076.01 8,076.01 8,076.01 0.0M
2022-11-30 8,092.96 8,092.96 8,092.96 8,092.96 0.0M
2022-11-29 7,933.44 7,933.44 7,933.44 7,933.44 0.0M
2022-11-28 7,910.32 7,910.32 7,910.32 7,910.32 0.0M
2022-11-25 8,025.82 8,025.82 8,025.82 8,025.82 0.0M
2022-11-23 8,002.11 8,002.11 8,002.11 8,002.11 0.0M
2022-11-22 7,978.26 7,978.26 7,978.26 7,978.26 0.0M
2022-11-21 7,879.98 7,879.98 7,879.98 7,879.98 0.0M
2022-11-18 7,868.21 7,868.21 7,868.21 7,868.21 0.0M
2022-11-17 7,804.86 7,804.86 7,804.86 7,804.86 0.0M
2022-11-16 7,819.83 7,819.83 7,819.83 7,819.83 0.0M
2022-11-15 7,866.43 7,866.43 7,866.43 7,866.43 0.0M
2022-11-14 7,817.57 7,817.57 7,817.57 7,817.57 0.0M
2022-11-11 7,871.26 7,871.26 7,871.26 7,871.26 0.0M
2022-11-10 7,845.70 7,845.70 7,845.70 7,845.70 0.0M
2022-11-09 7,550.91 7,550.91 7,550.91 7,550.91 0.0M
2022-11-08 7,689.45 7,689.45 7,689.45 7,689.45 0.0M
2022-11-07 7,644.99 7,644.99 7,644.99 7,644.99 0.0M
2022-11-04 7,580.82 7,580.82 7,580.82 7,580.82 0.0M
2022-11-03 7,481.91 7,481.91 7,481.91 7,481.91 0.0M
2022-11-02 7,509.46 7,509.46 7,509.46 7,509.46 0.0M
2022-11-01 7,645.70 7,645.70 7,645.70 7,645.70 0.0M
2022-10-31 7,633.12 7,633.12 7,633.12 7,633.12 0.0M
2022-10-28 7,667.23 7,667.23 7,667.23 7,667.23 0.0M
2022-10-27 7,497.89 7,497.89 7,497.89 7,497.89 0.0M
2022-10-26 7,478.16 7,478.16 7,478.16 7,478.16 0.0M
2022-10-25 7,435.96 7,435.96 7,435.96 7,435.96 0.0M
2022-10-24 7,343.67 7,343.67 7,343.67 7,343.67 0.0M
2022-10-21 7,259.15 7,259.15 7,259.15 7,259.15 0.0M
2022-10-20 7,097.75 7,097.75 7,097.75 7,097.75 0.0M
2022-10-19 7,157.58 7,157.58 7,157.58 7,157.58 0.0M
2022-10-18 7,200.27 7,200.27 7,200.27 7,200.27 0.0M
2022-10-17 7,108.39 7,108.39 7,108.39 7,108.39 0.0M
2022-10-14 6,972.83 6,972.83 6,972.83 6,972.83 0.0M
2022-10-13 7,099.02 7,099.02 7,099.02 7,099.02 0.0M
2022-10-12 6,908.90 6,908.90 6,908.90 6,908.90 0.0M
2022-10-11 6,942.92 6,942.92 6,942.92 6,942.92 0.0M
2022-10-10 6,955.09 6,955.09 6,955.09 6,955.09 0.0M
2022-10-07 6,992.79 6,992.79 6,992.79 6,992.79 0.0M
2022-10-06 7,134.99 7,134.99 7,134.99 7,134.99 0.0M
2022-10-05 7,223.32 7,223.32 7,223.32 7,223.32 0.0M
2022-10-04 7,243.19 7,243.19 7,243.19 7,243.19 0.0M
2022-10-03 7,035.44 7,035.44 7,035.44 7,035.44 0.0M
2022-09-30 6,845.77 6,845.77 6,845.77 6,845.77 0.0M
2022-09-29 6,937.41 6,937.41 6,937.41 6,937.41 0.0M
2022-09-28 7,049.46 7,049.46 7,049.46 7,049.46 0.0M
2022-09-27 6,907.99 6,907.99 6,907.99 6,907.99 0.0M
2022-09-26 6,940.23 6,940.23 6,940.23 6,940.23 0.0M
2022-09-23 7,037.18 7,037.18 7,037.18 7,037.18 0.0M
2022-09-22 7,169.53 7,169.53 7,169.53 7,169.53 0.0M
2022-09-21 7,222.27 7,222.27 7,222.27 7,222.27 0.0M
2022-09-20 7,342.18 7,342.18 7,342.18 7,342.18 0.0M
2022-09-19 7,436.26 7,436.26 7,436.26 7,436.26 0.0M
2022-09-16 7,391.42 7,391.42 7,391.42 7,391.42 0.0M
2022-09-15 7,445.44 7,445.44 7,445.44 7,445.44 0.0M
2022-09-14 7,498.71 7,498.71 7,498.71 7,498.71 0.0M
2022-09-13 7,480.93 7,480.93 7,480.93 7,480.93 0.0M
2022-09-12 7,751.04 7,751.04 7,751.04 7,751.04 0.0M
2022-09-09 7,683.68 7,683.68 7,683.68 7,683.68 0.0M
2022-09-07 7,541.85 7,541.85 7,541.85 7,541.85 0.0M
2022-09-06 7,417.96 7,417.96 7,417.96 7,417.96 0.0M
2022-09-02 7,443.80 7,443.80 7,443.80 7,443.80 0.0M
2022-09-01 7,508.52 7,508.52 7,508.52 7,508.52 0.0M
2022-08-31 7,479.39 7,479.39 7,479.39 7,479.39 0.0M
2022-08-30 7,535.52 7,535.52 7,535.52 7,535.52 0.0M
2022-08-29 7,620.74 7,620.74 7,620.74 7,620.74 0.0M
2022-08-26 7,645.20 7,645.20 7,645.20 7,645.20 0.0M
2022-08-25 7,859.85 7,859.85 7,859.85 7,859.85 0.0M
2022-08-24 7,769.48 7,769.48 7,769.48 7,769.48 0.0M
2022-08-23 7,742.13 7,742.13 7,742.13 7,742.13 0.0M
2022-08-22 7,756.66 7,756.66 7,756.66 7,756.66 0.0M
2022-08-19 7,896.81 7,896.81 7,896.81 7,896.81 0.0M
2022-08-18 7,960.20 7,960.20 7,960.20 7,960.20 0.0M
2022-08-17 7,935.47 7,935.47 7,935.47 7,935.47 0.0M
2022-08-16 7,985.66 7,985.66 7,985.66 7,985.66 0.0M
2022-08-15 7,949.57 7,949.57 7,949.57 7,949.57 0.0M
2022-08-12 7,929.84 7,929.84 7,929.84 7,929.84 0.0M
2022-08-11 7,818.17 7,818.17 7,818.17 7,818.17 0.0M
2022-08-10 7,784.99 7,784.99 7,784.99 7,784.99 0.0M
2022-08-09 7,670.73 7,670.73 7,670.73 7,670.73 0.0M
2022-08-08 7,672.41 7,672.41 7,672.41 7,672.41 0.0M
2022-08-05 7,662.42 7,662.42 7,662.42 7,662.42 0.0M
2022-08-04 7,647.51 7,647.51 7,647.51 7,647.51 0.0M
2022-08-03 7,687.40 7,687.40 7,687.40 7,687.40 0.0M
2022-08-02 7,624.79 7,624.79 7,624.79 7,624.79 0.0M
2022-08-01 7,682.07 7,682.07 7,682.07 7,682.07 0.0M
2022-07-29 7,698.10 7,698.10 7,698.10 7,698.10 0.0M
2022-07-28 7,639.70 7,639.70 7,639.70 7,639.70 0.0M
2022-07-27 7,559.62 7,559.62 7,559.62 7,559.62 0.0M
2022-07-26 7,457.19 7,457.19 7,457.19 7,457.19 0.0M
2022-07-25 7,493.95 7,493.95 7,493.95 7,493.95 0.0M
2022-07-22 7,447.93 7,447.93 7,447.93 7,447.93 0.0M
2022-07-21 7,468.39 7,468.39 7,468.39 7,468.39 0.0M
2022-07-20 7,438.91 7,438.91 7,438.91 7,438.91 0.0M
2022-07-19 7,443.33 7,443.33 7,443.33 7,443.33 0.0M
2022-07-18 7,269.47 7,269.47 7,269.47 7,269.47 0.0M
2022-07-15 7,320.94 7,320.94 7,320.94 7,320.94 0.0M
2022-07-14 7,183.73 7,183.73 7,183.73 7,183.73 0.0M
2022-07-13 7,236.11 7,236.11 7,236.11 7,236.11 0.0M
2022-07-12 7,277.70 7,277.70 7,277.70 7,277.70 0.0M
2022-07-11 7,312.43 7,312.43 7,312.43 7,312.43 0.0M
2022-07-08 7,354.06 7,354.06 7,354.06 7,354.06 0.0M
2022-07-07 7,370.87 7,370.87 7,370.87 7,370.87 0.0M
2022-07-06 7,297.19 7,297.19 7,297.19 7,297.19 0.0M
2022-07-05 7,291.93 7,291.93 7,291.93 7,291.93 0.0M
2022-07-01 7,361.16 7,361.16 7,361.16 7,361.16 0.0M
2022-06-30 7,268.69 7,268.69 7,268.69 7,268.69 0.0M
2022-06-29 7,306.77 7,306.77 7,306.77 7,306.77 0.0M
2022-06-28 7,334.01 7,334.01 7,334.01 7,334.01 0.0M
2022-06-27 7,418.12 7,418.12 7,418.12 7,418.12 0.0M
2022-06-24 7,413.79 7,413.79 7,413.79 7,413.79 0.0M
2022-06-23 7,218.96 7,218.96 7,218.96 7,218.96 0.0M
2022-06-22 7,191.18 7,191.18 7,191.18 7,191.18 0.0M
2022-06-21 7,209.50 7,209.50 7,209.50 7,209.50 0.0M
2022-06-17 7,049.97 7,049.97 7,049.97 7,049.97 0.0M
2022-06-16 7,070.84 7,070.84 7,070.84 7,070.84 0.0M
2022-06-15 7,273.32 7,273.32 7,273.32 7,273.32 0.0M
2022-06-14 7,224.04 7,224.04 7,224.04 7,224.04 0.0M
2022-06-13 7,279.50 7,279.50 7,279.50 7,279.50 0.0M
2022-06-10 7,538.60 7,538.60 7,538.60 7,538.60 0.0M
2022-06-09 7,707.17 7,707.17 7,707.17 7,707.17 0.0M
2022-06-08 7,878.01 7,878.01 7,878.01 7,878.01 0.0M
2022-06-07 7,975.75 7,975.75 7,975.75 7,975.75 0.0M
2022-06-06 7,895.82 7,895.82 7,895.82 7,895.82 0.0M
2022-06-03 7,880.91 7,880.91 7,880.91 7,880.91 0.0M
2022-06-02 7,953.05 7,953.05 7,953.05 7,953.05 0.0M
2022-06-01 7,858.49 7,858.49 7,858.49 7,858.49 0.0M
2022-05-31 7,920.84 7,920.84 7,920.84 7,920.84 0.0M
2022-05-27 7,986.52 7,986.52 7,986.52 7,986.52 0.0M
2022-05-26 7,851.82 7,851.82 7,851.82 7,851.82 0.0M
2022-05-25 7,738.32 7,738.32 7,738.32 7,738.32 0.0M
2022-05-24 7,681.95 7,681.95 7,681.95 7,681.95 0.0M
2022-05-23 7,668.42 7,668.42 7,668.42 7,668.42 0.0M
2022-05-20 7,535.40 7,535.40 7,535.40 7,535.40 0.0M
2022-05-19 7,524.11 7,524.11 7,524.11 7,524.11 0.0M
2022-05-18 7,572.06 7,572.06 7,572.06 7,572.06 0.0M
2022-05-17 7,833.22 7,833.22 7,833.22 7,833.22 0.0M
2022-05-16 7,709.49 7,709.49 7,709.49 7,709.49 0.0M
2022-05-13 7,698.87 7,698.87 7,698.87 7,698.87 0.0M
2022-05-12 7,578.60 7,578.60 7,578.60 7,578.60 0.0M
2022-05-11 7,569.37 7,569.37 7,569.37 7,569.37 0.0M
2022-05-10 7,610.39 7,610.39 7,610.39 7,610.39 0.0M
2022-05-09 7,638.16 7,638.16 7,638.16 7,638.16 0.0M
2022-05-06 7,834.51 7,834.51 7,834.51 7,834.51 0.0M
2022-05-05 7,857.27 7,857.27 7,857.27 7,857.27 0.0M
2022-05-04 8,047.91 8,047.91 8,047.91 8,047.91 0.0M
2022-05-03 7,837.14 7,837.14 7,837.14 7,837.14 0.0M
2022-05-02 7,789.40 7,789.40 7,789.40 7,789.40 0.0M
2022-04-29 7,793.26 7,793.26 7,793.26 7,793.26 0.0M
2022-04-28 8,029.71 8,029.71 8,029.71 8,029.71 0.0M
2022-04-27 7,908.30 7,908.30 7,908.30 7,908.30 0.0M
2022-04-26 7,890.34 7,890.34 7,890.34 7,890.34 0.0M
2022-04-25 8,047.89 8,047.89 8,047.89 8,047.89 0.0M
2022-04-22 8,040.26 8,040.26 8,040.26 8,040.26 0.0M
2022-04-21 8,255.62 8,255.62 8,255.62 8,255.62 0.0M
2022-04-20 8,345.69 8,345.69 8,345.69 8,345.69 0.0M
2022-04-19 8,287.05 8,287.05 8,287.05 8,287.05 0.0M
2022-04-18 8,179.45 8,179.45 8,179.45 8,179.45 0.0M
2022-04-14 8,195.25 8,195.25 8,195.25 8,195.25 0.0M
2022-04-13 8,225.59 8,225.59 8,225.59 8,225.59 0.0M
2022-04-12 8,166.06 8,166.06 8,166.06 8,166.06 0.0M
2022-04-11 8,182.59 8,182.59 8,182.59 8,182.59 0.0M
2022-04-08 8,254.23 8,254.23 8,254.23 8,254.23 0.0M
2022-04-07 8,214.96 8,214.96 8,214.96 8,214.96 0.0M
2022-04-06 8,180.92 8,180.92 8,180.92 8,180.92 0.0M
2022-04-05 8,169.88 8,169.88 8,169.88 8,169.88 0.0M
2022-04-04 8,222.56 8,222.56 8,222.56 8,222.56 0.0M
2022-04-01 8,233.60 8,233.60 8,233.60 8,233.60 0.0M
2022-03-31 8,191.59 8,191.59 8,191.59 8,191.59 0.0M
2022-03-30 8,306.63 8,306.63 8,306.63 8,306.63 0.0M
2022-03-29 8,323.43 8,323.43 8,323.43 8,323.43 0.0M
2022-03-28 8,243.85 8,243.85 8,243.85 8,243.85 0.0M
2022-03-25 8,241.62 8,241.62 8,241.62 8,241.62 0.0M
2022-03-24 8,163.64 8,163.64 8,163.64 8,163.64 0.0M
2022-03-23 8,079.17 8,079.17 8,079.17 8,079.17 0.0M
2022-03-22 8,164.19 8,164.19 8,164.19 8,164.19 0.0M
2022-03-21 8,117.01 8,117.01 8,117.01 8,117.01 0.0M
2022-03-18 8,105.91 8,105.91 8,105.91 8,105.91 0.0M
2022-03-17 8,076.92 8,076.92 8,076.92 8,076.92 0.0M
2022-03-16 7,982.80 7,982.80 7,982.80 7,982.80 0.0M
2022-03-15 7,875.61 7,875.61 7,875.61 7,875.61 0.0M
2022-03-14 7,773.68 7,773.68 7,773.68 7,773.68 0.0M
2022-03-11 7,775.31 7,775.31 7,775.31 7,775.31 0.0M
2022-03-10 7,836.86 7,836.86 7,836.86 7,836.86 0.0M
2022-03-09 7,845.44 7,845.44 7,845.44 7,845.44 0.0M
2022-03-08 7,727.80 7,727.80 7,727.80 7,727.80 0.0M
2022-03-07 7,793.93 7,793.93 7,793.93 7,793.93 0.0M
2022-03-04 7,968.05 7,968.05 7,968.05 7,968.05 0.0M
2022-03-03 7,992.25 7,992.25 7,992.25 7,992.25 0.0M
2022-03-02 7,985.46 7,985.46 7,985.46 7,985.46 0.0M
2022-03-01 7,833.43 7,833.43 7,833.43 7,833.43 0.0M
2022-02-28 7,955.73 7,955.73 7,955.73 7,955.73 0.0M
2022-02-25 8,001.29 8,001.29 8,001.29 8,001.29 0.0M
2022-02-24 7,784.84 7,784.84 7,784.84 7,784.84 0.0M
2022-02-23 7,785.25 7,785.25 7,785.25 7,785.25 0.0M
2022-02-22 7,886.47 7,886.47 7,886.47 7,886.47 0.0M
2022-02-18 7,947.02 7,947.02 7,947.02 7,947.02 0.0M
2022-02-17 7,981.19 7,981.19 7,981.19 7,981.19 0.0M
2022-02-16 8,090.88 8,090.88 8,090.88 8,090.88 0.0M
2022-02-15 8,074.73 8,074.73 8,074.73 8,074.73 0.0M
2022-02-14 7,988.54 7,988.54 7,988.54 7,988.54 0.0M
2022-02-11 8,044.31 8,044.31 8,044.31 8,044.31 0.0M
2022-02-10 8,124.44 8,124.44 8,124.44 8,124.44 0.0M
2022-02-09 8,233.93 8,233.93 8,233.93 8,233.93 0.0M
2022-02-08 8,145.08 8,145.08 8,145.08 8,145.08 0.0M
2022-02-07 8,090.93 8,090.93 8,090.93 8,090.93 0.0M
2022-02-04 8,079.94 8,079.94 8,079.94 8,079.94 0.0M
2022-02-03 8,100.04 8,100.04 8,100.04 8,100.04 0.0M
2022-02-02 8,183.88 8,183.88 8,183.88 8,183.88 0.0M
2022-02-01 8,129.84 8,129.84 8,129.84 8,129.84 0.0M
2022-01-31 8,071.77 8,071.77 8,071.77 8,071.77 0.0M
2022-01-28 7,989.62 7,989.62 7,989.62 7,989.62 0.0M
2022-01-27 7,870.41 7,870.41 7,870.41 7,870.41 0.0M
2022-01-26 7,888.38 7,888.38 7,888.38 7,888.38 0.0M
2022-01-25 7,932.88 7,932.88 7,932.88 7,932.88 0.0M
2022-01-24 7,961.88 7,961.88 7,961.88 7,961.88 0.0M
2022-01-21 7,953.91 7,953.91 7,953.91 7,953.91 0.0M
2022-01-20 8,058.45 8,058.45 8,058.45 8,058.45 0.0M
2022-01-19 8,130.39 8,130.39 8,130.39 8,130.39 0.0M
2022-01-18 8,196.48 8,196.48 8,196.48 8,196.48 0.0M
2022-01-14 8,303.19 8,303.19 8,303.19 8,303.19 0.0M
2022-01-13 8,311.71 8,311.71 8,311.71 8,311.71 0.0M
2022-01-12 8,331.00 8,331.00 8,331.00 8,331.00 0.0M
2022-01-11 8,324.95 8,324.95 8,324.95 8,324.95 0.0M
2022-01-10 8,264.23 8,264.23 8,264.23 8,264.23 0.0M
2022-01-07 8,295.26 8,295.26 8,295.26 8,295.26 0.0M
2022-01-06 8,275.79 8,275.79 8,275.79 8,275.79 0.0M
2022-01-05 8,267.39 8,267.39 8,267.39 8,267.39 0.0M
2022-01-04 8,325.66 8,325.66 8,325.66 8,325.66 0.0M
2022-01-03 8,243.57 8,243.57 8,243.57 8,243.57 0.0M