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
2023-12-29 9,505.06 9,505.06 9,505.06 9,505.06 0.0M
2023-12-28 9,524.39 9,524.39 9,524.39 9,524.39 0.0M
2023-12-27 9,511.15 9,511.15 9,511.15 9,511.15 0.0M
2023-12-26 9,496.03 9,496.03 9,496.03 9,496.03 0.0M
2023-12-22 9,444.96 9,444.96 9,444.96 9,444.96 0.0M
2023-12-21 9,410.90 9,410.90 9,410.90 9,410.90 0.0M
2023-12-20 9,322.93 9,322.93 9,322.93 9,322.93 0.0M
2023-12-19 9,474.89 9,474.89 9,474.89 9,474.89 0.0M
2023-12-18 9,405.65 9,405.65 9,405.65 9,405.65 0.0M
2023-12-15 9,395.01 9,395.01 9,395.01 9,395.01 0.0M
2023-12-14 9,409.32 9,409.32 9,409.32 9,409.32 0.0M
2023-12-13 9,343.06 9,343.06 9,343.06 9,343.06 0.0M
2023-12-12 9,199.26 9,199.26 9,199.26 9,199.26 0.0M
2023-12-11 9,157.91 9,157.91 9,157.91 9,157.91 0.0M
2023-12-08 9,095.99 9,095.99 9,095.99 9,095.99 0.0M
2023-12-07 9,054.18 9,054.18 9,054.18 9,054.18 0.0M
2023-12-06 8,996.51 8,996.51 8,996.51 8,996.51 0.0M
2023-12-05 9,014.20 9,014.20 9,014.20 9,014.20 0.0M
2023-12-04 9,059.69 9,059.69 9,059.69 9,059.69 0.0M
2023-12-01 9,087.23 9,087.23 9,087.23 9,087.23 0.0M
2023-11-30 9,006.89 9,006.89 9,006.89 9,006.89 0.0M
2023-11-29 8,946.63 8,946.63 8,946.63 8,946.63 0.0M
2023-11-28 8,938.34 8,938.34 8,938.34 8,938.34 0.0M
2023-11-27 8,928.46 8,928.46 8,928.46 8,928.46 0.0M
2023-11-24 8,947.56 8,947.56 8,947.56 8,947.56 0.0M
2023-11-22 8,927.34 8,927.34 8,927.34 8,927.34 0.0M
2023-11-21 8,875.45 8,875.45 8,875.45 8,875.45 0.0M
2023-11-20 8,904.69 8,904.69 8,904.69 8,904.69 0.0M
2023-11-17 8,847.83 8,847.83 8,847.83 8,847.83 0.0M
2023-11-16 8,824.46 8,824.46 8,824.46 8,824.46 0.0M
2023-11-15 8,819.71 8,819.71 8,819.71 8,819.71 0.0M
2023-11-14 8,786.49 8,786.49 8,786.49 8,786.49 0.0M
2023-11-13 8,585.77 8,585.77 8,585.77 8,585.77 0.0M
2023-11-10 8,603.40 8,603.40 8,603.40 8,603.40 0.0M
2023-11-09 8,483.76 8,483.76 8,483.76 8,483.76 0.0M
2023-11-08 8,543.40 8,543.40 8,543.40 8,543.40 0.0M
2023-11-07 8,549.04 8,549.04 8,549.04 8,549.04 0.0M
2023-11-06 8,540.49 8,540.49 8,540.49 8,540.49 0.0M
2023-11-03 8,553.72 8,553.72 8,553.72 8,553.72 0.0M
2023-11-02 8,446.16 8,446.16 8,446.16 8,446.16 0.0M
2023-11-01 8,292.02 8,292.02 8,292.02 8,292.02 0.0M
2023-10-31 8,220.27 8,220.27 8,220.27 8,220.27 0.0M
2023-10-30 8,146.18 8,146.18 8,146.18 8,146.18 0.0M
2023-10-27 8,032.94 8,032.94 8,032.94 8,032.94 0.0M
2023-10-26 8,079.74 8,079.74 8,079.74 8,079.74 0.0M
2023-10-25 8,140.45 8,140.45 8,140.45 8,140.45 0.0M
2023-10-24 8,233.36 8,233.36 8,233.36 8,233.36 0.0M
2023-10-23 8,164.93 8,164.93 8,164.93 8,164.93 0.0M
2023-10-20 8,189.41 8,189.41 8,189.41 8,189.41 0.0M
2023-10-19 8,285.90 8,285.90 8,285.90 8,285.90 0.0M
2023-10-18 8,340.85 8,340.85 8,340.85 8,340.85 0.0M
2023-10-17 8,466.00 8,466.00 8,466.00 8,466.00 0.0M
2023-10-16 8,444.99 8,444.99 8,444.99 8,444.99 0.0M
2023-10-13 8,346.54 8,346.54 8,346.54 8,346.54 0.0M
2023-10-12 8,389.53 8,389.53 8,389.53 8,389.53 0.0M
2023-10-11 8,469.14 8,469.14 8,469.14 8,469.14 0.0M
2023-10-10 8,438.55 8,438.55 8,438.55 8,438.55 0.0M
2023-10-09 8,378.41 8,378.41 8,378.41 8,378.41 0.0M
2023-10-06 8,330.65 8,330.65 8,330.65 8,330.65 0.0M
2023-10-05 8,239.63 8,239.63 8,239.63 8,239.63 0.0M
2023-10-04 8,260.04 8,260.04 8,260.04 8,260.04 0.0M
2023-10-03 8,202.73 8,202.73 8,202.73 8,202.73 0.0M
2023-10-02 8,317.60 8,317.60 8,317.60 8,317.60 0.0M
2023-09-29 8,364.56 8,364.56 8,364.56 8,364.56 0.0M
2023-09-28 8,387.51 8,387.51 8,387.51 8,387.51 0.0M
2023-09-27 8,342.00 8,342.00 8,342.00 8,342.00 0.0M
2023-09-26 8,353.40 8,353.40 8,353.40 8,353.40 0.0M
2023-09-25 8,483.54 8,483.54 8,483.54 8,483.54 0.0M
2023-09-22 8,460.38 8,460.38 8,460.38 8,460.38 0.0M
2023-09-21 8,493.48 8,493.48 8,493.48 8,493.48 0.0M
2023-09-20 8,632.49 8,632.49 8,632.49 8,632.49 0.0M
2023-09-19 8,693.39 8,693.39 8,693.39 8,693.39 0.0M
2023-09-18 8,716.78 8,716.78 8,716.78 8,716.78 0.0M
2023-09-15 8,722.47 8,722.47 8,722.47 8,722.47 0.0M
2023-09-14 8,819.46 8,819.46 8,819.46 8,819.46 0.0M
2023-09-13 8,729.38 8,729.38 8,729.38 8,729.38 0.0M
2023-09-12 8,730.13 8,730.13 8,730.13 8,730.13 0.0M
2023-09-11 8,761.69 8,761.69 8,761.69 8,761.69 0.0M
2023-09-08 8,704.15 8,704.15 8,704.15 8,704.15 0.0M
2023-09-07 8,689.60 8,689.60 8,689.60 8,689.60 0.0M
2023-09-06 8,701.53 8,701.53 8,701.53 8,701.53 0.0M
2023-09-05 8,722.92 8,722.92 8,722.92 8,722.92 0.0M
2023-09-01 8,794.59 8,794.59 8,794.59 8,794.59 0.0M
2023-08-31 8,771.84 8,771.84 8,771.84 8,771.84 0.0M
2023-08-30 8,783.71 8,783.71 8,783.71 8,783.71 0.0M
2023-08-29 8,768.55 8,768.55 8,768.55 8,768.55 0.0M
2023-08-28 8,666.72 8,666.72 8,666.72 8,666.72 0.0M
2023-08-25 8,609.77 8,609.77 8,609.77 8,609.77 0.0M
2023-08-24 8,557.18 8,557.18 8,557.18 8,557.18 0.0M
2023-08-23 8,655.90 8,655.90 8,655.90 8,655.90 0.0M
2023-08-22 8,574.19 8,574.19 8,574.19 8,574.19 0.0M
2023-08-21 8,605.61 8,605.61 8,605.61 8,605.61 0.0M
2023-08-18 8,592.61 8,592.61 8,592.61 8,592.61 0.0M
2023-08-17 8,590.29 8,590.29 8,590.29 8,590.29 0.0M
2023-08-16 8,667.67 8,667.67 8,667.67 8,667.67 0.0M
2023-08-15 8,733.47 8,733.47 8,733.47 8,733.47 0.0M
2023-08-14 8,848.35 8,848.35 8,848.35 8,848.35 0.0M
2023-08-11 8,830.97 8,830.97 8,830.97 8,830.97 0.0M
2023-08-10 8,833.95 8,833.95 8,833.95 8,833.95 0.0M
2023-08-09 8,830.84 8,830.84 8,830.84 8,830.84 0.0M
2023-08-08 8,892.22 8,892.22 8,892.22 8,892.22 0.0M
2023-08-07 8,947.78 8,947.78 8,947.78 8,947.78 0.0M
2023-08-04 8,848.02 8,848.02 8,848.02 8,848.02 0.0M
2023-08-03 8,853.73 8,853.73 8,853.73 8,853.73 0.0M
2023-08-02 8,891.42 8,891.42 8,891.42 8,891.42 0.0M
2023-08-01 8,998.12 8,998.12 8,998.12 8,998.12 0.0M
2023-07-31 9,018.79 9,018.79 9,018.79 9,018.79 0.0M
2023-07-28 9,005.61 9,005.61 9,005.61 9,005.61 0.0M
2023-07-27 8,931.48 8,931.48 8,931.48 8,931.48 0.0M
2023-07-26 8,990.27 8,990.27 8,990.27 8,990.27 0.0M
2023-07-25 8,988.67 8,988.67 8,988.67 8,988.67 0.0M
2023-07-24 8,981.55 8,981.55 8,981.55 8,981.55 0.0M
2023-07-21 8,952.97 8,952.97 8,952.97 8,952.97 0.0M
2023-07-20 8,954.87 8,954.87 8,954.87 8,954.87 0.0M
2023-07-19 8,982.64 8,982.64 8,982.64 8,982.64 0.0M
2023-07-18 8,939.69 8,939.69 8,939.69 8,939.69 0.0M
2023-07-17 8,868.18 8,868.18 8,868.18 8,868.18 0.0M
2023-07-14 8,859.92 8,859.92 8,859.92 8,859.92 0.0M
2023-07-13 8,903.30 8,903.30 8,903.30 8,903.30 0.0M
2023-07-12 8,845.02 8,845.02 8,845.02 8,845.02 0.0M
2023-07-11 8,782.09 8,782.09 8,782.09 8,782.09 0.0M
2023-07-10 8,692.57 8,692.57 8,692.57 8,692.57 0.0M
2023-07-07 8,645.57 8,645.57 8,645.57 8,645.57 0.0M
2023-07-06 8,650.35 8,650.35 8,650.35 8,650.35 0.0M
2023-07-05 8,722.67 8,722.67 8,722.67 8,722.67 0.0M
2023-07-03 8,742.02 8,742.02 8,742.02 8,742.02 0.0M
2023-06-30 8,721.37 8,721.37 8,721.37 8,721.37 0.0M
2023-06-29 8,632.04 8,632.04 8,632.04 8,632.04 0.0M
2023-06-28 8,583.45 8,583.45 8,583.45 8,583.45 0.0M
2023-06-27 8,594.49 8,594.49 8,594.49 8,594.49 0.0M
2023-06-26 8,496.09 8,496.09 8,496.09 8,496.09 0.0M
2023-06-23 8,491.93 8,491.93 8,491.93 8,491.93 0.0M
2023-06-22 8,551.64 8,551.64 8,551.64 8,551.64 0.0M
2023-06-21 8,559.24 8,559.24 8,559.24 8,559.24 0.0M
2023-06-20 8,596.40 8,596.40 8,596.40 8,596.40 0.0M
2023-06-16 8,661.84 8,661.84 8,661.84 8,661.84 0.0M
2023-06-15 8,689.66 8,689.66 8,689.66 8,689.66 0.0M
2023-06-14 8,572.70 8,572.70 8,572.70 8,572.70 0.0M
2023-06-13 8,562.11 8,562.11 8,562.11 8,562.11 0.0M
2023-06-12 8,499.32 8,499.32 8,499.32 8,499.32 0.0M
2023-06-09 8,435.75 8,435.75 8,435.75 8,435.75 0.0M
2023-06-08 8,436.25 8,436.25 8,436.25 8,436.25 0.0M
2023-06-07 8,408.07 8,408.07 8,408.07 8,408.07 0.0M
2023-06-06 8,394.08 8,394.08 8,394.08 8,394.08 0.0M
2023-06-05 8,348.29 8,348.29 8,348.29 8,348.29 0.0M
2023-06-02 8,374.78 8,374.78 8,374.78 8,374.78 0.0M
2023-06-01 8,228.48 8,228.48 8,228.48 8,228.48 0.0M
2023-05-31 8,160.20 8,160.20 8,160.20 8,160.20 0.0M
2023-05-30 8,203.55 8,203.55 8,203.55 8,203.55 0.0M
2023-05-26 8,209.34 8,209.34 8,209.34 8,209.34 0.0M
2023-05-25 8,100.78 8,100.78 8,100.78 8,100.78 0.0M
2023-05-24 8,095.31 8,095.31 8,095.31 8,095.31 0.0M
2023-05-23 8,166.88 8,166.88 8,166.88 8,166.88 0.0M
2023-05-22 8,257.27 8,257.27 8,257.27 8,257.27 0.0M
2023-05-19 8,253.40 8,253.40 8,253.40 8,253.40 0.0M
2023-05-18 8,280.81 8,280.81 8,280.81 8,280.81 0.0M
2023-05-17 8,209.43 8,209.43 8,209.43 8,209.43 0.0M
2023-05-16 8,095.03 8,095.03 8,095.03 8,095.03 0.0M
2023-05-15 8,174.95 8,174.95 8,174.95 8,174.95 0.0M
2023-05-12 8,131.51 8,131.51 8,131.51 8,131.51 0.0M
2023-05-11 8,150.19 8,150.19 8,150.19 8,150.19 0.0M
2023-05-10 8,181.86 8,181.86 8,181.86 8,181.86 0.0M
2023-05-09 8,165.98 8,165.98 8,165.98 8,165.98 0.0M
2023-05-08 8,196.54 8,196.54 8,196.54 8,196.54 0.0M
2023-05-05 8,199.16 8,199.16 8,199.16 8,199.16 0.0M
2023-05-04 8,072.68 8,072.68 8,072.68 8,072.68 0.0M
2023-05-03 8,137.80 8,137.80 8,137.80 8,137.80 0.0M
2023-05-02 8,205.36 8,205.36 8,205.36 8,205.36 0.0M
2023-05-01 8,307.87 8,307.87 8,307.87 8,307.87 0.0M
2023-04-28 8,318.70 8,318.70 8,318.70 8,318.70 0.0M
2023-04-27 8,247.90 8,247.90 8,247.90 8,247.90 0.0M
2023-04-26 8,067.46 8,067.46 8,067.46 8,067.46 0.0M
2023-04-25 8,109.24 8,109.24 8,109.24 8,109.24 0.0M
2023-04-24 8,244.94 8,244.94 8,244.94 8,244.94 0.0M
2023-04-21 8,244.44 8,244.44 8,244.44 8,244.44 0.0M
2023-04-20 8,231.12 8,231.12 8,231.12 8,231.12 0.0M
2023-04-19 8,285.61 8,285.61 8,285.61 8,285.61 0.0M
2023-04-18 8,280.99 8,280.99 8,280.99 8,280.99 0.0M
2023-04-17 8,274.71 8,274.71 8,274.71 8,274.71 0.0M
2023-04-14 8,215.00 8,215.00 8,215.00 8,215.00 0.0M
2023-04-13 8,226.73 8,226.73 8,226.73 8,226.73 0.0M
2023-04-12 8,141.99 8,141.99 8,141.99 8,141.99 0.0M
2023-04-11 8,176.17 8,176.17 8,176.17 8,176.17 0.0M
2023-04-10 8,162.04 8,162.04 8,162.04 8,162.04 0.0M
2023-04-06 8,138.55 8,138.55 8,138.55 8,138.55 0.0M
2023-04-05 8,112.63 8,112.63 8,112.63 8,112.63 0.0M
2023-04-04 8,129.22 8,129.22 8,129.22 8,129.22 0.0M
2023-04-03 8,181.23 8,181.23 8,181.23 8,181.23 0.0M
2023-03-31 8,178.50 8,178.50 8,178.50 8,178.50 0.0M
2023-03-30 8,066.18 8,066.18 8,066.18 8,066.18 0.0M
2023-03-29 8,022.80 8,022.80 8,022.80 8,022.80 0.0M
2023-03-28 7,898.77 7,898.77 7,898.77 7,898.77 0.0M
2023-03-27 7,897.99 7,897.99 7,897.99 7,897.99 0.0M
2023-03-24 7,857.17 7,857.17 7,857.17 7,857.17 0.0M
2023-03-23 7,801.57 7,801.57 7,801.57 7,801.57 0.0M
2023-03-22 7,799.17 7,799.17 7,799.17 7,799.17 0.0M
2023-03-21 7,956.56 7,956.56 7,956.56 7,956.56 0.0M
2023-03-20 7,863.64 7,863.64 7,863.64 7,863.64 0.0M
2023-03-17 7,795.10 7,795.10 7,795.10 7,795.10 0.0M
2023-03-16 7,918.20 7,918.20 7,918.20 7,918.20 0.0M
2023-03-15 7,790.59 7,790.59 7,790.59 7,790.59 0.0M
2023-03-14 7,863.09 7,863.09 7,863.09 7,863.09 0.0M
2023-03-13 7,740.42 7,740.42 7,740.42 7,740.42 0.0M
2023-03-10 7,791.36 7,791.36 7,791.36 7,791.36 0.0M
2023-03-09 7,910.76 7,910.76 7,910.76 7,910.76 0.0M
2023-03-08 8,079.97 8,079.97 8,079.97 8,079.97 0.0M
2023-03-07 8,070.38 8,070.38 8,070.38 8,070.38 0.0M
2023-03-06 8,205.86 8,205.86 8,205.86 8,205.86 0.0M
2023-03-03 8,224.17 8,224.17 8,224.17 8,224.17 0.0M
2023-03-02 8,097.26 8,097.26 8,097.26 8,097.26 0.0M
2023-03-01 8,031.40 8,031.40 8,031.40 8,031.40 0.0M
2023-02-28 8,073.01 8,073.01 8,073.01 8,073.01 0.0M
2023-02-27 8,084.27 8,084.27 8,084.27 8,084.27 0.0M
2023-02-24 8,071.42 8,071.42 8,071.42 8,071.42 0.0M
2023-02-23 8,137.51 8,137.51 8,137.51 8,137.51 0.0M
2023-02-22 8,116.86 8,116.86 8,116.86 8,116.86 0.0M
2023-02-21 8,135.15 8,135.15 8,135.15 8,135.15 0.0M
2023-02-17 8,310.47 8,310.47 8,310.47 8,310.47 0.0M
2023-02-16 8,319.49 8,319.49 8,319.49 8,319.49 0.0M
2023-02-15 8,418.75 8,418.75 8,418.75 8,418.75 0.0M
2023-02-14 8,389.22 8,389.22 8,389.22 8,389.22 0.0M
2023-02-13 8,407.37 8,407.37 8,407.37 8,407.37 0.0M
2023-02-10 8,299.87 8,299.87 8,299.87 8,299.87 0.0M
2023-02-09 8,280.89 8,280.89 8,280.89 8,280.89 0.0M
2023-02-08 8,371.37 8,371.37 8,371.37 8,371.37 0.0M
2023-02-07 8,453.53 8,453.53 8,453.53 8,453.53 0.0M
2023-02-06 8,376.06 8,376.06 8,376.06 8,376.06 0.0M
2023-02-03 8,431.74 8,431.74 8,431.74 8,431.74 0.0M
2023-02-02 8,550.33 8,550.33 8,550.33 8,550.33 0.0M
2023-02-01 8,402.27 8,402.27 8,402.27 8,402.27 0.0M
2023-01-31 8,320.67 8,320.67 8,320.67 8,320.67 0.0M
2023-01-30 8,201.48 8,201.48 8,201.48 8,201.48 0.0M
2023-01-27 8,282.85 8,282.85 8,282.85 8,282.85 0.0M
2023-01-26 8,265.98 8,265.98 8,265.98 8,265.98 0.0M
2023-01-25 8,196.73 8,196.73 8,196.73 8,196.73 0.0M
2023-01-24 8,186.59 8,186.59 8,186.59 8,186.59 0.0M
2023-01-23 8,191.95 8,191.95 8,191.95 8,191.95 0.0M
2023-01-20 8,099.10 8,099.10 8,099.10 8,099.10 0.0M
2023-01-19 7,957.25 7,957.25 7,957.25 7,957.25 0.0M
2023-01-18 8,038.72 8,038.72 8,038.72 8,038.72 0.0M
2023-01-17 8,182.35 8,182.35 8,182.35 8,182.35 0.0M
2023-01-13 8,222.72 8,222.72 8,222.72 8,222.72 0.0M
2023-01-12 8,193.06 8,193.06 8,193.06 8,193.06 0.0M
2023-01-11 8,158.24 8,158.24 8,158.24 8,158.24 0.0M
2023-01-10 8,065.40 8,065.40 8,065.40 8,065.40 0.0M
2023-01-09 8,004.61 8,004.61 8,004.61 8,004.61 0.0M
2023-01-06 8,009.17 8,009.17 8,009.17 8,009.17 0.0M
2023-01-05 7,827.88 7,827.88 7,827.88 7,827.88 0.0M
2023-01-04 7,914.17 7,914.17 7,914.17 7,914.17 0.0M
2023-01-03 7,814.07 7,814.07 7,814.07 7,814.07 0.0M