Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SPAUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.008473 | -0.000479 | -5.35% | 0.009055 | 0.009079 | 0.00835 | 28,131,253.00 |
| Jul 17 2024 | 0.008952 | -0.000311 | -3.36% | 0.009271 | 0.009471 | 0.008952 | 23,657,158.00 |
| Jul 16 2024 | 0.009263 | -0.000338 | -3.52% | 0.00957 | 0.009627 | 0.009182 | 42,054,371.00 |
| Jul 15 2024 | 0.009601 | -0.00026 | -2.64% | 0.009841 | 0.010074 | 0.00905 | 269,154,233.00 |
| Jul 14 2024 | 0.009861 | 0.001181 | 13.61% | 0.008607 | 0.01185 | 0.008567 | 203,825,058.00 |
| Jul 13 2024 | 0.00868 | -0.000147 | -1.67% | 0.008864 | 0.009321 | 0.008341 | 76,207,993.00 |
| Jul 12 2024 | 0.008827 | -0.000363 | -3.95% | 0.009102 | 0.010631 | 0.008646 | 242,193,308.00 |
| Jul 11 2024 | 0.00919 | 0.002378 | 34.91% | 0.006798 | 0.012 | 0.00677 | 248,459,338.00 |
| Jul 10 2024 | 0.006812 | 0.000032 | 0.47% | 0.006728 | 0.007019 | 0.006651 | 22,629,305.00 |
| Jul 09 2024 | 0.00678 | -0.000079 | -1.15% | 0.006811 | 0.006911 | 0.006621 | 16,201,105.00 |
| Jul 08 2024 | 0.006859 | 0.000334 | 5.12% | 0.0066 | 0.007178 | 0.006537 | 11,900,095.00 |
| Jul 07 2024 | 0.006525 | -0.001132 | -14.78% | 0.007181 | 0.007636 | 0.006525 | 32,583,835.00 |
| Jul 06 2024 | 0.007657 | 0.001075 | 16.33% | 0.006619 | 0.00782 | 0.006575 | 15,588,294.00 |
| Jul 05 2024 | 0.006582 | -0.000584 | -8.15% | 0.007145 | 0.007264 | 0.005962 | 43,929,407.00 |
| Jul 04 2024 | 0.007166 | -0.000362 | -4.81% | 0.007528 | 0.007556 | 0.007119 | 11,701,038.00 |
| Jul 03 2024 | 0.007528 | -0.000288 | -3.68% | 0.007792 | 0.00782 | 0.007471 | 13,827,431.00 |
| Jul 02 2024 | 0.007816 | 0.000016 | 0.21% | 0.0078 | 0.007873 | 0.007624 | 15,101,914.00 |
| Jul 01 2024 | 0.0078 | -0.000062 | -0.79% | 0.008013 | 0.008029 | 0.007724 | 6,402,842.00 |
| Jun 30 2024 | 0.007862 | -0.000151 | -1.88% | 0.008013 | 0.008029 | 0.00771 | 13,917,373.00 |
| Jun 29 2024 | 0.008013 | -0.00000700 | -0.09% | 0.00802 | 0.008116 | 0.007961 | 6,872,624.00 |
| Jun 28 2024 | 0.00802 | -0.000073 | -0.90% | 0.008093 | 0.008154 | 0.00796 | 6,994,475.00 |
| Jun 27 2024 | 0.008093 | -0.0001 | -1.22% | 0.008269 | 0.008269 | 0.00801 | 15,636,333.00 |
| Jun 26 2024 | 0.008193 | 0.000333 | 4.24% | 0.00789 | 0.008733 | 0.007808 | 27,714,400.00 |
| Jun 25 2024 | 0.00786 | 0.000191 | 2.49% | 0.007654 | 0.008001 | 0.007641 | 10,768,086.00 |
| Jun 24 2024 | 0.007669 | -0.000184 | -2.34% | 0.007893 | 0.007916 | 0.007445 | 13,857,478.00 |
| Jun 23 2024 | 0.007853 | -0.000169 | -2.11% | 0.008034 | 0.008222 | 0.007853 | 13,015,682.00 |
| Jun 22 2024 | 0.008022 | 0.000062 | 0.78% | 0.00796 | 0.008172 | 0.00772 | 13,367,651.00 |
| Jun 21 2024 | 0.00796 | -0.000301 | -3.64% | 0.008246 | 0.008423 | 0.007798 | 24,391,992.00 |
| Jun 20 2024 | 0.008261 | -0.000473 | -5.42% | 0.008734 | 0.009805 | 0.008099 | 42,394,833.00 |
| Jun 19 2024 | 0.008734 | 0.000065 | 0.75% | 0.008681 | 0.009105 | 0.008574 | 16,115,976.00 |
| Jun 18 2024 | 0.008669 | -0.000348 | -3.86% | 0.008885 | 0.009055 | 0.008411 | 21,580,512.00 |
| Jun 17 2024 | 0.009017 | -0.001157 | -11.37% | 0.010232 | 0.010395 | 0.00872 | 30,461,940.00 |
| Jun 16 2024 | 0.010174 | 0.000411 | 4.21% | 0.009778 | 0.010215 | 0.009689 | 9,909,663.00 |
| Jun 15 2024 | 0.009763 | -0.00023 | -2.30% | 0.010021 | 0.010537 | 0.00973 | 14,847,471.00 |
| Jun 14 2024 | 0.009993 | 0.000049 | 0.49% | 0.009972 | 0.0105 | 0.009245 | 32,484,512.00 |
| Jun 13 2024 | 0.009944 | -0.000925 | -8.51% | 0.010833 | 0.011008 | 0.0096 | 28,477,419.00 |
| Jun 12 2024 | 0.010869 | 0.000345 | 3.28% | 0.010614 | 0.01167 | 0.01046 | 26,478,670.00 |
| Jun 11 2024 | 0.010524 | -0.001245 | -10.58% | 0.011713 | 0.01177 | 0.010377 | 18,810,664.00 |
| Jun 10 2024 | 0.011769 | -0.000583 | -4.72% | 0.01228 | 0.01245 | 0.011466 | 16,290,317.00 |
| Jun 09 2024 | 0.012352 | -0.000584 | -4.51% | 0.012966 | 0.013338 | 0.011823 | 27,738,201.00 |
| Jun 08 2024 | 0.012936 | 0.00147 | 12.82% | 0.011521 | 0.01299 | 0.011466 | 38,574,806.00 |
| Jun 07 2024 | 0.011466 | -0.000224 | -1.92% | 0.011768 | 0.01269 | 0.011466 | 26,376,237.00 |
| Jun 06 2024 | 0.01169 | -0.00049 | -4.02% | 0.012142 | 0.012192 | 0.011527 | 19,002,101.00 |
| Jun 05 2024 | 0.01218 | 0.000195 | 1.63% | 0.011429 | 0.01313 | 0.011393 | 37,962,973.00 |
| Jun 04 2024 | 0.011985 | 0.000548 | 4.79% | 0.011429 | 0.0124 | 0.011393 | 19,598,863.00 |
| Jun 03 2024 | 0.011437 | -0.00005 | -0.44% | 0.011487 | 0.011568 | 0.01121 | 14,858,941.00 |
| Jun 02 2024 | 0.011487 | -0.00039 | -3.28% | 0.011879 | 0.011918 | 0.011316 | 11,617,998.00 |
| Jun 01 2024 | 0.011877 | 0.000417 | 3.64% | 0.01147 | 0.012434 | 0.01146 | 25,617,399.00 |
| May 31 2024 | 0.01146 | -0.000521 | -4.35% | 0.011935 | 0.012201 | 0.011206 | 23,857,880.00 |
| May 30 2024 | 0.011981 | -0.00000700 | -0.06% | 0.011989 | 0.012405 | 0.011225 | 29,448,127.00 |
| May 29 2024 | 0.011988 | -0.000344 | -2.79% | 0.012285 | 0.01236 | 0.011877 | 13,281,204.00 |
| May 28 2024 | 0.012332 | -0.000391 | -3.07% | 0.012727 | 0.012947 | 0.012152 | 19,547,566.00 |
| May 27 2024 | 0.012723 | 0.000557 | 4.58% | 0.012145 | 0.013009 | 0.012084 | 24,360,239.00 |
| May 26 2024 | 0.012166 | -0.00021 | -1.70% | 0.01244 | 0.012458 | 0.012042 | 10,607,763.00 |
| May 25 2024 | 0.012376 | -0.000177 | -1.41% | 0.012595 | 0.012919 | 0.012353 | 11,891,062.00 |
| May 24 2024 | 0.012553 | -0.000524 | -4.01% | 0.012988 | 0.01322 | 0.012434 | 10,836,309.00 |
| May 23 2024 | 0.013077 | -0.000461 | -3.41% | 0.01356 | 0.013955 | 0.012 | 61,114,965.00 |
| May 22 2024 | 0.013538 | -0.000714 | -5.01% | 0.014143 | 0.014318 | 0.013091 | 22,459,056.00 |
| May 21 2024 | 0.014252 | 0.000477 | 3.46% | 0.013769 | 0.01432 | 0.013561 | 24,492,331.00 |
| May 20 2024 | 0.013775 | 0.000854 | 6.61% | 0.012982 | 0.0141 | 0.012528 | 44,882,717.00 |
| May 19 2024 | 0.012921 | 0.000157 | 1.23% | 0.012795 | 0.013842 | 0.01249 | 24,151,306.00 |
| May 18 2024 | 0.012764 | -0.000772 | -5.70% | 0.01361 | 0.01361 | 0.012471 | 21,468,081.00 |
| May 17 2024 | 0.013536 | 0.001517 | 12.62% | 0.011985 | 0.01419 | 0.011881 | 35,402,962.00 |
| May 16 2024 | 0.012019 | -0.000338 | -2.74% | 0.012481 | 0.012531 | 0.011352 | 25,421,114.00 |
| May 15 2024 | 0.012357 | 0.000725 | 6.23% | 0.011723 | 0.012566 | 0.011138 | 26,071,311.00 |
| May 14 2024 | 0.011632 | -0.001046 | -8.25% | 0.012678 | 0.01279 | 0.01161 | 24,226,186.00 |
| May 13 2024 | 0.012678 | -0.000472 | -3.59% | 0.013166 | 0.01321 | 0.012311 | 16,089,235.00 |
| May 12 2024 | 0.01315 | -0.000381 | -2.82% | 0.013545 | 0.013585 | 0.0131 | 11,200,205.00 |
| May 11 2024 | 0.013531 | 0.000224 | 1.68% | 0.013318 | 0.014 | 0.013247 | 9,308,483.00 |
| May 10 2024 | 0.013307 | -0.000371 | -2.71% | 0.013668 | 0.014121 | 0.013258 | 9,954,771.00 |
| May 09 2024 | 0.013678 | 0.000205 | 1.52% | 0.013476 | 0.013899 | 0.013251 | 13,786,993.00 |
| May 08 2024 | 0.013473 | -0.000367 | -2.65% | 0.0138 | 0.014 | 0.01342 | 8,623,154.00 |
| May 07 2024 | 0.01384 | -0.00066 | -4.55% | 0.0145 | 0.014576 | 0.013817 | 13,326,494.00 |
| May 06 2024 | 0.0145 | -0.000844 | -5.50% | 0.015262 | 0.015263 | 0.014021 | 17,163,331.00 |
| May 05 2024 | 0.015344 | 0.000582 | 3.94% | 0.014815 | 0.015871 | 0.014781 | 45,282,324.00 |
| May 04 2024 | 0.014762 | 0.000662 | 4.70% | 0.01411 | 0.01557 | 0.01375 | 32,567,513.00 |
| May 03 2024 | 0.0141 | 0.000339 | 2.46% | 0.01391 | 0.01423 | 0.013465 | 18,440,428.00 |
| May 02 2024 | 0.013761 | 0.000521 | 3.94% | 0.0132 | 0.014121 | 0.012819 | 16,019,527.00 |
| May 01 2024 | 0.01324 | -0.000404 | -2.96% | 0.01363 | 0.013759 | 0.012781 | 18,172,697.00 |
| Apr 30 2024 | 0.013644 | -0.001246 | -8.37% | 0.014916 | 0.015114 | 0.013 | 21,718,923.00 |
| Apr 29 2024 | 0.01489 | -0.000215 | -1.42% | 0.01685 | 0.019243 | 0.014616 | 37,699,977.00 |
| Apr 28 2024 | 0.015105 | 0.000053 | 0.35% | 0.015109 | 0.015462 | 0.015031 | 9,569,950.00 |
| Apr 27 2024 | 0.015052 | -0.000642 | -4.09% | 0.015736 | 0.015796 | 0.014662 | 22,696,853.00 |
| Apr 26 2024 | 0.015694 | -0.001076 | -6.42% | 0.01675 | 0.01678 | 0.015456 | 16,400,171.00 |
| Apr 25 2024 | 0.01677 | -0.000065 | -0.39% | 0.01698 | 0.01719 | 0.016187 | 9,890,603.00 |
| Apr 24 2024 | 0.016835 | 0.000204 | 1.23% | 0.01685 | 0.019243 | 0.016532 | 38,467,329.00 |
| Apr 23 2024 | 0.016631 | -0.000784 | -4.50% | 0.017528 | 0.018363 | 0.016544 | 26,060,585.00 |
| Apr 22 2024 | 0.017415 | 0.000094 | 0.54% | 0.016469 | 0.019448 | 0.015743 | 74,612,377.00 |
| Apr 21 2024 | 0.017321 | 0.000856 | 5.20% | 0.016469 | 0.019448 | 0.015743 | 61,687,301.00 |
| Apr 20 2024 | 0.016465 | 0.000707 | 4.49% | 0.015525 | 0.016813 | 0.014767 | 22,310,994.00 |
